1627434900000|2021-07-28 01:15:00|6285.2|6265.2|6373.6|6363.6|6444.6|6439.6|6285.2|6265.2|452
1627435200000|2021-07-28 01:20:00|6374.6|6362.6|6383.6|6377.6|6386.6|6380.6|6371.6|6360.6|301
1627435500000|2021-07-28 01:25:00|6382.6|6376.6|6391.6|6384.6|6396.6|6390.6|6371.6|6362.6|212
1627435800000|2021-07-28 01:30:00|6389.6|6381.6|6440.6|6433.6|6447.6|6440.6|6389.6|6381.6|1261
1627436100000|2021-07-28 01:35:00|6442.6|6432.6|6412.6|6406.6|6475.6|6469.6|6411.6|6404.6|1209
1627436400000|2021-07-28 01:40:00|6411.6|6405.6|6330.6|6324.6|6421.6|6413.6|6323.6|6316.6|834
1627436700000|2021-07-28 01:45:00|6331.6|6325.6|6344.6|6337.6|6367.6|6361.6|6324.6|6316.6|669
1627437000000|2021-07-28 01:50:00|6342.6|6335.6|6343.6|6336.6|6354.6|6342.6|6325.6|6312.6|549
1627437300000|2021-07-28 01:55:00|6344.6|6337.6|6295.6|6288.6|6364.6|6358.6|6294.6|6286.6|468
1627437600000|2021-07-28 02:00:00|6296.6|6289.6|6199.6|6192.6|6296.6|6289.6|6184.6|6177.6|741
1627437900000|2021-07-28 02:05:00|6200.6|6190.6|6196.6|6189.6|6270.6|6260.6|6184.6|6176.6|749
1627438200000|2021-07-28 02:10:00|6195.6|6185.6|6276.6|6269.6|6292.6|6284.6|6188.6|6180.6|827
1627438500000|2021-07-28 02:15:00|6275.6|6267.6|6297.6|6289.6|6339.6|6331.6|6271.6|6264.6|734
1627438800000|2021-07-28 02:20:00|6298.6|6291.6|6327.6|6321.6|6342.6|6334.6|6293.6|6285.6|541
1627439100000|2021-07-28 02:25:00|6329.6|6323.6|6276.6|6270.6|6335.6|6328.6|6275.6|6268.6|459
1627439400000|2021-07-28 02:30:00|6280.6|6272.6|6331.6|6324.6|6340.6|6333.6|6272.6|6265.6|541
1627439700000|2021-07-28 02:35:00|6332.6|6326.6|6326.6|6320.6|6334.6|6327.6|6309.6|6303.6|556
1627440000000|2021-07-28 02:40:00|6324.6|6319.6|6326.6|6321.6|6346.6|6337.6|6319.6|6309.6|487
1627440300000|2021-07-28 02:45:00|6327.6|6320.6|6343.6|6337.6|6353.6|6346.6|6327.6|6320.6|481
1627440600000|2021-07-28 02:50:00|6347.6|6338.6|6342.6|6333.6|6373.6|6366.6|6342.6|6333.6|567
1627440900000|2021-07-28 02:55:00|6341.6|6332.6|6322.6|6315.6|6341.6|6336.6|6318.6|6311.6|391
1627441200000|2021-07-28 03:00:00|6321.6|6316.6|6308.6|6301.6|6331.6|6324.6|6308.6|6301.6|372
1627441500000|2021-07-28 03:05:00|6307.6|6299.6|6307.6|6300.6|6315.6|6306.6|6280.6|6272.6|355
1627441800000|2021-07-28 03:10:00|6306.6|6301.6|6322.6|6315.6|6328.6|6322.6|6301.6|6295.6|463
1627442100000|2021-07-28 03:15:00|6321.6|6314.6|6305.6|6298.6|6333.6|6327.6|6304.6|6298.6|295
1627442400000|2021-07-28 03:20:00|6306.6|6299.6|6320.6|6315.6|6331.6|6324.6|6301.6|6294.6|322
1627442700000|2021-07-28 03:25:00|6321.6|6319.6|6280.6|6272.6|6325.6|6319.6|6280.6|6272.6|284
1627443000000|2021-07-28 03:30:00|6278.6|6273.6|6271.6|6264.6|6292.6|6286.6|6267.6|6262.6|229
1627443300000|2021-07-28 03:35:00|6270.6|6262.6|6242.6|6236.6|6270.6|6264.6|6241.6|6235.6|214
1627443600000|2021-07-28 03:40:00|6241.6|6238.6|6249.6|6243.6|6257.6|6250.6|6239.6|6232.6|280
1627443900000|2021-07-28 03:45:00|6251.6|6242.6|6234.6|6229.6|6252.6|6247.6|6224.6|6217.6|255
1627444200000|2021-07-28 03:50:00|6236.6|6228.6|6243.6|6236.6|6245.6|6238.6|6224.6|6218.6|203
1627444500000|2021-07-28 03:55:00|6242.6|6233.6|6237.6|6225.6|6242.6|6236.6|6229.6|6220.6|112
1627444800000|2021-07-28 04:00:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627445100000|2021-07-28 04:05:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627445400000|2021-07-28 04:10:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627445700000|2021-07-28 04:15:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627446000000|2021-07-28 04:20:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627446300000|2021-07-28 04:25:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627446600000|2021-07-28 04:30:00|6251|6243|6265|6243|6265|6243|6251|6243|0
1627446900000|2021-07-28 04:35:00|6263|6243|6265|6243|6265|6243|6263|6243|0
1627447200000|2021-07-28 04:40:00|6265|6243|6265|6243|6265|6243|6265|6243|0
1627447500000|2021-07-28 04:45:00|6265|6243|6265|6243|6265|6243|6265|6243|0
1627447800000|2021-07-28 04:50:00|6265|6243|6265|6238|6265|6243|6265|6238|0
1627448100000|2021-07-28 04:55:00|6265|6238|6264|6238|6265|6238|6264|6238|0
1627448400000|2021-07-28 05:00:00|6236.6|6216.6|6210.6|6202.6|6240.6|6234.6|6183.6|6176.6|620
1627448700000|2021-07-28 05:05:00|6208.6|6201.6|6240.6|6234.6|6254.6|6245.6|6207.6|6198.6|466
1627449000000|2021-07-28 05:10:00|6238.6|6235.6|6232.6|6224.6|6259.6|6253.6|6228.6|6220.6|326
1627449300000|2021-07-28 05:15:00|6231.6|6222.6|6210.6|6204.6|6241.6|6234.6|6209.6|6204.6|207
1627449600000|2021-07-28 05:20:00|6209.6|6205.6|6196.6|6189.6|6224.6|6217.6|6191.6|6183.6|304
1627449900000|2021-07-28 05:25:00|6195.6|6188.6|6204.6|6198.6|6216.6|6208.6|6184.6|6178.6|396
1627450200000|2021-07-28 05:30:00|6203.6|6197.6|6194.6|6188.6|6226.6|6219.6|6194.6|6188.6|387
1627450500000|2021-07-28 05:35:00|6195.6|6189.6|6232.6|6227.6|6233.6|6227.6|6194.6|6188.6|267
1627450800000|2021-07-28 05:40:00|6233.6|6228.6|6263.6|6256.6|6268.6|6261.6|6212.6|6205.6|496
1627451100000|2021-07-28 05:45:00|6264.6|6258.6|6293.6|6287.6|6297.6|6291.6|6256.6|6251.6|499
1627451400000|2021-07-28 05:50:00|6291.6|6286.6|6302.6|6297.6|6336.6|6329.6|6291.6|6286.6|451
1627451700000|2021-07-28 05:55:00|6301.6|6295.6|6350.6|6344.6|6350.6|6344.6|6301.6|6295.6|374
1627452000000|2021-07-28 06:00:00|6349.6|6342.6|6359.6|6353.6|6363.6|6357.6|6334.6|6328.6|739
1627452300000|2021-07-28 06:05:00|6358.6|6352.6|6341.6|6333.6|6361.6|6355.6|6327.6|6321.6|476
1627452600000|2021-07-28 06:10:00|6340.6|6334.6|6349.6|6343.6|6355.6|6347.6|6325.6|6316.6|506
1627452900000|2021-07-28 06:15:00|6351.6|6344.6|6379.6|6372.6|6379.6|6373.6|6343.6|6337.6|485
1627453200000|2021-07-28 06:20:00|6378.6|6373.6|6386.6|6381.6|6386.6|6381.6|6371.6|6364.6|353
1627453500000|2021-07-28 06:25:00|6385.6|6380.6|6410.6|6404.6|6411.6|6405.6|6384.6|6378.6|960
1627453800000|2021-07-28 06:30:00|6409.6|6403.6|6381.6|6373.6|6421.6|6416.6|6378.6|6371.6|499
1627454100000|2021-07-28 06:35:00|6382.6|6374.6|6370.6|6363.6|6385.6|6379.6|6362.6|6356.6|535
1627454400000|2021-07-28 06:40:00|6371.6|6364.6|6368.6|6361.6|6371.6|6364.6|6351.6|6345.6|518
1627454700000|2021-07-28 06:45:00|6369.6|6363.6|6382.6|6375.6|6383.6|6376.6|6368.6|6362.6|437
1627455000000|2021-07-28 06:50:00|6383.6|6376.6|6380.6|6374.6|6386.6|6380.6|6375.6|6369.6|400
1627455300000|2021-07-28 06:55:00|6379.6|6375.6|6354.6|6347.6|6379.6|6375.6|6349.6|6341.6|427
1627455600000|2021-07-28 07:00:00|6356.6|6348.6|6380.6|6375.6|6380.6|6375.6|6351.6|6343.6|319
1627455900000|2021-07-28 07:05:00|6381.6|6377.6|6375.6|6369.6|6389.6|6382.6|6374.6|6368.6|359
1627456200000|2021-07-28 07:10:00|6377.6|6368.6|6368.6|6362.6|6383.6|6376.6|6364.6|6358.6|241
1627456500000|2021-07-28 07:15:00|6369.6|6361.6|6360.6|6355.6|6371.6|6364.6|6357.6|6350.6|200
1627456800000|2021-07-28 07:20:00|6361.6|6354.6|6354.6|6348.6|6363.6|6357.6|6353.6|6347.6|192
1627457100000|2021-07-28 07:25:00|6355.6|6349.6|6359.6|6351.6|6365.6|6359.6|6355.6|6348.6|420
1627457400000|2021-07-28 07:30:00|6360.6|6352.6|6362.6|6357.6|6370.6|6364.6|6358.6|6352.6|331
1627457700000|2021-07-28 07:35:00|6361.6|6356.6|6347.6|6341.6|6364.6|6358.6|6347.6|6341.6|564
1627458000000|2021-07-28 07:40:00|6346.6|6342.6|6365.6|6359.6|6365.6|6359.6|6345.6|6339.6|492
1627458300000|2021-07-28 07:45:00|6367.6|6360.6|6375.6|6370.6|6380.6|6374.6|6365.6|6358.6|358
1627458600000|2021-07-28 07:50:00|6376.6|6369.6|6382.6|6375.6|6384.6|6377.6|6370.6|6364.6|448
1627458900000|2021-07-28 07:55:00|6381.6|6373.6|6398.6|6391.6|6402.6|6396.6|6376.6|6371.6|643
1627459200000|2021-07-28 08:00:00|6397.6|6390.6|6407.6|6400.6|6408.6|6401.6|6381.6|6375.6|283
1627459500000|2021-07-28 08:05:00|6408.6|6401.6|6427.6|6422.6|6427.6|6422.6|6406.6|6401.6|231
1627459800000|2021-07-28 08:10:00|6426.6|6421.6|6417.6|6409.6|6427.6|6422.6|6413.6|6405.6|234
1627460100000|2021-07-28 08:15:00|6418.6|6408.6|6411.6|6404.6|6418.6|6409.6|6406.6|6401.6|200
1627460400000|2021-07-28 08:20:00|6410.6|6403.6|6419.6|6410.6|6421.6|6414.6|6409.6|6401.6|120
1627460700000|2021-07-28 08:25:00|6420.6|6414.6|6418.6|6403.6|6423.6|6414.6|6416.6|6403.6|85
1627461000000|2021-07-28 08:30:00|6432|6421|6488|6421|6488|6421|6432|6421|0
1627461300000|2021-07-28 08:35:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627461600000|2021-07-28 08:40:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627461900000|2021-07-28 08:45:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627462200000|2021-07-28 08:50:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627462500000|2021-07-28 08:55:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627462800000|2021-07-28 09:00:00|6443|6421|6488|6414|6488|6421|6443|6414|0
1627463100000|2021-07-28 09:05:00|6488|6421|6488|6414|6488|6421|6488|6414|0
1627463400000|2021-07-28 09:10:00|6488|6421|6488|6414|6488|6421|6488|6414|0
1627463700000|2021-07-28 09:15:00|6424.8|6404.8|6445.6|6432.6|6468.6|6438.6|6421.6|6401.6|12
1627464000000|2021-07-28 09:20:00|6453.6|6421.6|6458.6|6433.6|6469.1|6440.6|6445.6|6421.6|19
1627464300000|2021-07-28 09:25:00|6469.1|6439.1|6448.6|6436.6|6469.1|6439.1|6441.6|6421.6|4
1627464600000|2021-07-28 09:30:00|6447.6|6433.6|6436.6|6422.6|6448.6|6436.6|6427.6|6420.6|10
1627464900000|2021-07-28 09:35:00|6437.6|6417.6|6442.6|6427.6|6444.6|6432.6|6435.6|6408.6|22
1627465200000|2021-07-28 09:40:00|6446.6|6428.6|6459.6|6432.6|6459.6|6448.6|6444.6|6428.6|15
1627465500000|2021-07-28 09:45:00|6458.6|6436.6|6457.6|6434.6|6458.6|6436.6|6453.6|6432.6|0
1627465800000|2021-07-28 09:50:00|6459.6|6441.6|6473.6|6461.6|6475.6|6461.6|6458.6|6436.6|34
1627466100000|2021-07-28 09:55:00|6475.6|6462.6|6475.6|6466.6|6475.6|6466.6|6472.6|6459.6|11
1627466400000|2021-07-28 10:00:00|6476.6|6464.6|6473.6|6461.6|6482.6|6474.6|6465.1|6435.1|20
1627466700000|2021-07-28 10:05:00|6472.6|6465.6|6472.6|6461.6|6474.6|6465.6|6465.1|6435.1|30
1627467000000|2021-07-28 10:10:00|6464.6|6434.6|6473.6|6447.6|6483.6|6465.6|6463.1|6433.1|1
1627467300000|2021-07-28 10:15:00|6471.6|6441.6|6469.6|6448.6|6473.6|6461.6|6469.6|6439.6|2
1627467600000|2021-07-28 10:20:00|6470.6|6449.6|6469.6|6449.6|6477.6|6461.6|6467.6|6447.6|8
1627467900000|2021-07-28 10:25:00|6470.6||6464.6||6470.6||6464.6||1
1627468200000|2021-07-28 10:30:00|6463.6|6450.6|6472.6|6465.6|6481.6|6465.6|6463.6|6449.6|5
1627468500000|2021-07-28 10:35:00|6474.6||6474.6||6474.6||6473.6||3
1627468800000|2021-07-28 10:40:00|6472.6|6449.6|6474.6|6465.6|6474.6|6465.6|6472.6|6449.6|1
1627469100000|2021-07-28 10:45:00|6486|6484|6487|6484|6487|6484|6486|6468|1
1627469400000|2021-07-28 10:50:00|6487|6468|6487|6485|6487|6485|6486|6468|2
1627469700000|2021-07-28 10:55:00|6486|6485|6488|6485|6488|6487|6486|6468|25
1627470000000|2021-07-28 11:00:00|6491.6|6449.6|6484.6|6467.6|6491.6|6467.6|6475.6|6449.6|12
1627470300000|2021-07-28 11:05:00|6482.1|6452.1|6483.6|6467.6|6485.6|6467.6|6475.6|6449.6|0
1627470600000|2021-07-28 11:10:00|6481.6|6451.6|6485.6|6472.6|6485.6|6473.6|6481.6|6451.6|3
1627470900000|2021-07-28 11:15:00|6482.6|6452.6|6487.6|6468.6|6487.6|6473.6|6482.6|6452.6|1
1627471200000|2021-07-28 11:20:00|6483.6|6453.6|6491.6|6469.6|6492.6|6470.6|6483.6|6453.6|1
1627471500000|2021-07-28 11:25:00|6492.6|6455.6|6491.6|6468.6|6492.6|6468.6|6485.6|6455.6|3
1627471800000|2021-07-28 11:30:00|6485.6|6483.6|6494.6|6483.6|6497.6|6483.6|6485.6|6455.6|6
1627472100000|2021-07-28 11:35:00|6495.6|6486.6|6496.6|6479.6|6498.6|6488.6|6487.1|6457.1|6
1627472400000|2021-07-28 11:40:00|6495.6|6457.6|6495.6|6479.6|6496.6|6479.6|6487.6|6457.6|0
1627472700000|2021-07-28 11:45:00|6487.6|6488.6|6495.6|6472.6|6495.6|6488.6|6487.6|6457.6|4
1627473000000|2021-07-28 11:50:00|6487.6|6457.6|6493.6|6469.6|6498.6|6473.6|6486.1|6456.1|141
1627473300000|2021-07-28 11:55:00|6486.6|6456.6|6491.6|6471.6|6493.6|6472.6|6484.6|6454.6|2
1627473600000|2021-07-28 12:00:00|6494.6|6472.6|6492.6|6473.6|6494.6|6473.6|6491.6|6471.6|0
1627473900000|2021-07-28 12:05:00|6496.6|6474.6|6498.6|6476.6|6498.6|6488.6|6494.6|6473.6|5
1627474200000|2021-07-28 12:10:00|6500.6|6477.6|6499.6|6480.6|6500.6|6480.6|6499.6|6477.6|2
1627474500000|2021-07-28 12:15:00|6497.6|6481.6|6501.6|6489.6|6502.6|6489.6|6497.6|6480.6|4
1627474800000|2021-07-28 12:20:00|6507.6|6487.6|6504.6|6495.6|6507.6|6497.6|6503.6|6487.6|3
1627475100000|2021-07-28 12:25:00|6505.6|6497.6|6507.6|6497.6|6507.6|6497.6|6504.6|6497.6|2
1627475400000|2021-07-28 12:30:00|6509.6|6498.6|6515.6|6501.6|6517.6|6501.6|6509.6|6498.6|23
1627475700000|2021-07-28 12:35:00|6514.6|6502.6|6516.6|6506.6|6517.6|6507.6|6514.6|6501.6|1
1627476000000|2021-07-28 12:40:00|6517.6|6503.6|6504.6|6491.6|6517.6|6510.6|6498.6|6481.6|9
1627476300000|2021-07-28 12:45:00|6503.6|6488.6|6501.6|6491.6|6505.6|6493.6|6501.6|6488.6|6
1627476600000|2021-07-28 12:50:00|6500.6|6488.6|6496.6|6482.6|6502.6|6488.6|6495.6|6482.6|4
1627476900000|2021-07-28 12:55:00|6498.6|6483.6|6491.6|6475.6|6498.6|6485.6|6488.6|6474.6|5
1627477200000|2021-07-28 13:00:00|6493.6|6474.6|6548.6|6522.6|6556.6|6533.6|6487.6|6474.6|42
1627477500000|2021-07-28 13:05:00|6554.1|6524.1|6553.6|6533.6|6562.6|6545.6|6533.6|6515.6|6
1627477800000|2021-07-28 13:10:00|6554.6|6532.6|6562.6|6553.6|6562.6|6553.6|6546.6|6526.6|4
1627478100000|2021-07-28 13:15:00|6565.6|6551.6|6585.6|6574.6|6586.6|6577.6|6563.6|6539.6|28
1627478400000|2021-07-28 13:20:00|6584.6|6573.6|6585.6|6566.6|6592.6|6583.6|6576.6|6566.6|28
1627478700000|2021-07-28 13:25:00|6586.6|6564.6|6579.6|6559.6|6592.6|6570.6|6574.6|6559.6|15
1627479000000|2021-07-28 13:30:00|6584.6|6570.6|6635.6|6621.6|6637.6|6621.6|6575.6|6559.6|28
1627479300000|2021-07-28 13:35:00|6634.6|6615.6|6623.6|6600.6|6634.6|6616.6|6596.6|6571.6|22
1627479600000|2021-07-28 13:40:00|6622.6|6601.6|6595.6|6586.6|6623.6|6601.6|6595.6|6576.6|9
1627479900000|2021-07-28 13:45:00|6594.6|6579.6|6604.6|6587.6|6616.6|6592.6|6582.6|6568.6|7
1627480200000|2021-07-28 13:50:00|6615.6|6591.6|6625.6|6606.6|6633.6|6608.6|6610.6|6591.6|5
1627480500000|2021-07-28 13:55:00|6626.6|6603.6|6649.6|6627.6|6650.6|6633.6|6622.6|6599.6|58
1627480800000|2021-07-28 14:00:00|6650.6|6634.6|6665.6|6648.6|6678.6|6662.6|6648.6|6633.6|16
1627481100000|2021-07-28 14:05:00|6664.6|6645.6|6672.6|6655.6|6672.6|6662.6|6664.6|6641.6|9
1627481400000|2021-07-28 14:10:00|6671.6|6653.6|6664.6|6645.6|6672.6|6653.6|6638.6|6608.6|15
1627481700000|2021-07-28 14:15:00|6663.6|6644.6|6670.6|6660.6|6684.6|6668.6|6663.6|6642.6|22
1627482000000|2021-07-28 14:20:00|6676.6|6661.6|6657.6|6643.6|6677.6|6668.6|6644.6|6630.6|15
1627482300000|2021-07-28 14:25:00|6655.6|6642.6|6663.6|6650.6|6665.6|6652.6|6652.6|6642.6|23
1627482600000|2021-07-28 14:30:00|6660.6|6647.6|6685.6|6672.6|6692.6|6676.6|6657.6|6646.6|13
1627482900000|2021-07-28 14:35:00|6691.6|6670.6|6691.6|6677.6|6694.6|6682.6|6680.6|6667.6|15
1627483200000|2021-07-28 14:40:00|6690.6|6683.6|6683.6|6668.6|6695.6|6683.6|6683.6|6663.6|19
1627483500000|2021-07-28 14:45:00|6685.6|6669.6|6697.6|6685.6|6697.6|6685.6|6680.6|6669.6|8
1627483800000|2021-07-28 14:50:00|6700.6|6686.6|6712.6|6698.6|6723.6|6715.6|6699.6|6685.6|16
1627484100000|2021-07-28 14:55:00|6711.6|6695.6|6712.6|6700.6|6712.6|6701.6|6711.6|6695.6|2
1627484400000|2021-07-28 15:00:00|6706.6|6695.6|6711.6|6700.6|6719.6|6701.6|6706.6|6691.6|15
1627484700000|2021-07-28 15:05:00|6716.6|6701.6|6723.6|6714.6|6723.6|6715.6|6710.6|6700.6|10
1627485000000|2021-07-28 15:10:00|6733.6|6715.6|6733.6|6722.6|6734.6|6723.6|6727.6|6715.6|13
1627485300000|2021-07-28 15:15:00|6732.6|6719.6|6737.6|6728.6|6737.6|6728.6|6706.6|6676.6|32
1627485600000|2021-07-28 15:20:00|6736.6|6726.6|6737.6|6728.6|6737.6|6728.6|6736.6|6713.6|3
1627485900000|2021-07-28 15:25:00|6736.6|6708.6|6737.6|6728.6|6737.6|6728.6|6735.6|6708.6|7
1627486200000|2021-07-28 15:30:00|6750|6747|6750|6747|6750|6747|6748|6747|1
1627486500000|2021-07-28 15:35:00|6750|6747|6750|6747|6750|6747|6749|6747|0
1627486800000|2021-07-28 15:40:00|6750|6747|6750|6747|6750|6747|6750|6712|1
1627487100000|2021-07-28 15:45:00|6730.6|6700.6|6737.6|6728.6|6737.6|6728.6|6730.6|6700.6|0
1627487400000|2021-07-28 15:50:00|6730.6|6700.6|6737.6|6728.6|6737.6|6728.6|6730.6|6700.6|2
1627487700000|2021-07-28 15:55:00|||||||||1
1627488000000|2021-07-28 16:00:00|6750|6747|6770|6747|6798|6747|6750|6747|0
1627488300000|2021-07-28 16:05:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627488600000|2021-07-28 16:10:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627488900000|2021-07-28 16:15:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627489200000|2021-07-28 16:20:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627489500000|2021-07-28 16:25:00|6770|6747|6760|6747|6770|6747|6760|6747|1
1627489800000|2021-07-28 16:30:00|6760|6747|6760|6747|6760|6747|6760|6747|0
1627490100000|2021-07-28 16:35:00|6760|6747|6770|6747|6770|6747|6760|6747|2
1627490400000|2021-07-28 16:40:00|6770|6747|6768|6747|6770|6747|6768|6747|0
1627490700000|2021-07-28 16:45:00|6768|6747|6768|6747|6768|6747|6768|6747|0
1627491000000|2021-07-28 16:50:00|6768|6747|6770|6747|6770|6747|6768|6747|0
1627491300000|2021-07-28 16:55:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627491600000|2021-07-28 17:00:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627491900000|2021-07-28 17:05:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627492200000|2021-07-28 17:10:00|6770|6747|6750|6747|6770|6747|6750|6747|0
1627492500000|2021-07-28 17:15:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627492800000|2021-07-28 17:20:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627493100000|2021-07-28 17:25:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627493400000|2021-07-28 17:30:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627493700000|2021-07-28 17:35:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494000000|2021-07-28 17:40:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494300000|2021-07-28 17:45:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494600000|2021-07-28 17:50:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494900000|2021-07-28 17:55:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627495200000|2021-07-28 18:00:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627495500000|2021-07-28 18:05:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627495800000|2021-07-28 18:10:00|6750|6747|6750|6747|6750|6747|6748|6747|1
1627496100000|2021-07-28 18:15:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627496400000|2021-07-28 18:20:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627496700000|2021-07-28 18:25:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497000000|2021-07-28 18:30:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497300000|2021-07-28 18:35:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497600000|2021-07-28 18:40:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497900000|2021-07-28 18:45:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627498200000|2021-07-28 18:50:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627498500000|2021-07-28 18:55:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627521300000|2021-07-29 01:15:00|6735.7|6715.7|6819.6|6813.6|6855.6|6835.6|6733.6|6703.6|91
1627521600000|2021-07-29 01:20:00|6823.6|6798.6|6794.6|6782.6|6833.6|6824.6|6793.6|6778.6|115
1627521900000|2021-07-29 01:25:00|6796.6|6783.6|6792.6|6779.6|6821.6|6803.6|6728.1|6698.1|22
1627522200000|2021-07-29 01:30:00|6793.6|6770.6|6792.1|6762.1|6833.6|6807.6|6743.1|6713.1|26
1627522500000|2021-07-29 01:35:00|6793.6|6763.6|6725.6|6714.6|6793.6|6771.6|6721.6|6696.6|27
1627522800000|2021-07-29 01:40:00|6722.6|6708.6|6781.6|6768.6|6781.6|6768.6|6720.6|6697.6|41
1627523100000|2021-07-29 01:45:00|6780.6|6766.6|6775.6|6768.6|6786.6|6777.6|6761.1|6731.1|31
1627523400000|2021-07-29 01:50:00|6774.6|6749.6|6765.6|6755.6|6792.6|6781.6|6760.6|6736.6|8
1627523700000|2021-07-29 01:55:00|6772.6|6753.6|6763.6|6752.6|6792.6|6780.6|6763.6|6741.1|4
1627524000000|2021-07-29 02:00:00|6765.6|6751.6|6756.6|6747.6|6794.6|6775.6|6753.6|6736.6|3
1627524300000|2021-07-29 02:05:00|6754.6|6746.6|6753.6|6744.6|6757.6|6751.6|6742.6|6734.6|15
1627524600000|2021-07-29 02:10:00|6754.6|6743.6|6792.6|6776.6|6792.6|6777.6|6750.6|6739.6|30
1627524900000|2021-07-29 02:15:00|6790.6|6777.6|6781.6|6765.6|6795.6|6783.6|6777.6|6764.6|12
1627525200000|2021-07-29 02:20:00|6782.6|6767.6|6788.6|6773.6|6796.6|6786.6|6781.6|6763.6|23
1627525500000|2021-07-29 02:25:00|6790.6|6774.6|6792.6|6783.6|6796.6|6784.6|6781.6|6768.6|11
1627525800000|2021-07-29 02:30:00|6796.6|6784.6|6777.6|6767.6|6796.6|6789.6|6775.6|6765.1|6
1627526100000|2021-07-29 02:35:00|6780.6|6768.6|6831.6|6817.6|6836.6|6828.6|6774.6|6765.6|39
1627526400000|2021-07-29 02:40:00|6830.6|6816.6|6810.6|6798.6|6837.6|6823.6|6805.6|6775.6|8
1627526700000|2021-07-29 02:45:00|6814.6|6799.6|6827.6|6818.6|6827.6|6819.6|6808.6|6797.6|16
1627527000000|2021-07-29 02:50:00|6829.6|6819.6|6831.6|6819.6|6835.6|6829.6|6827.6|6815.6|19
1627527300000|2021-07-29 02:55:00|6833.6|6818.6|6843.6|6836.6|6843.6|6836.6|6827.6|6816.6|30
1627527600000|2021-07-29 03:00:00|6840.6|6837.6|6854.6|6844.6|6855.6|6848.6|6840.6|6829.6|54
1627527900000|2021-07-29 03:05:00|6855.6|6845.6|6873.6|6858.6|6875.6|6870.6|6851.6|6825.6|20
1627528200000|2021-07-29 03:10:00|6874.6|6859.6|6868.6|6858.6|6874.6|6862.6|6857.1|6827.1|9
1627528500000|2021-07-29 03:15:00|6869.6|6859.6|6870.6|6860.6|6875.6|6864.6|6865.6|6855.6|11
1627528800000|2021-07-29 03:20:00|6869.6|6859.6|6864.6|6852.6|6870.6|6864.6|6850.6|6820.6|0
1627529100000|2021-07-29 03:25:00|6865.6|6846.6|6842.6|6832.6|6866.6|6850.6|6828.6|6798.6|92
1627529400000|2021-07-29 03:30:00|6845.6|6833.6|6851.6|6840.6|6851.6|6845.6|6842.6|6829.6|14
1627529700000|2021-07-29 03:35:00|6854.6|6839.6|6855.6|6849.6|6855.6|6849.6|6854.6|6838.6|18
1627530000000|2021-07-29 03:40:00|6858.6|6850.6|6855.6|6841.6|6858.6|6852.6|6846.6|6839.6|11
1627530300000|2021-07-29 03:45:00|6856.6|6843.6|6846.6|6836.6|6856.6|6844.6|6842.6|6833.6|3
1627530600000|2021-07-29 03:50:00|6851.6|6835.6|6845.6|6835.6|6852.6|6838.6|6843.6|6834.6|1
1627530900000|2021-07-29 03:55:00|6846.6|6836.6|6850.6|6837.6|6850.6|6839.6|6838.6|6830.6|56
1627531200000|2021-07-29 04:00:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627531500000|2021-07-29 04:05:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627531800000|2021-07-29 04:10:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627532100000|2021-07-29 04:15:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627532400000|2021-07-29 04:20:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627532700000|2021-07-29 04:25:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627533000000|2021-07-29 04:30:00|6864|6855|6864|6845|6864|6855|6864|6845|0
1627533300000|2021-07-29 04:35:00|6864|6850|6864|6845|6864|6850|6864|6845|0
1627533600000|2021-07-29 04:40:00|6864|6850|6864|6839|6864|6850|6864|6839|0
1627533900000|2021-07-29 04:45:00|6864|6834|6864|6834|6864|6834|6864|6834|0
1627534200000|2021-07-29 04:50:00|6864|6834|6866|6834|6866|6834|6864|6834|0
1627534500000|2021-07-29 04:55:00|6865|6834|6866|6834|6866|6834|6865|6834|0
1627534800000|2021-07-29 05:00:00|6848.4|6828.4|6858.6|6843.6|6861.6|6852.6|6848.4|6827.6|7
1627535100000|2021-07-29 05:05:00|6857.6|6844.6|6858.6|6849.6|6858.6|6851.6|6847.6|6834.6|12
1627535400000|2021-07-29 05:10:00|6861.6|6850.6|6861.6|6852.6|6861.6|6856.6|6858.6|6846.6|8
1627535700000|2021-07-29 05:15:00|6862.6|6854.6|6876.6|6863.6|6876.6|6865.6|6861.6|6852.6|36
1627536000000|2021-07-29 05:20:00|6875.6|6862.6|6877.6|6866.6|6878.6|6867.6|6872.6|6859.6|11
1627536300000|2021-07-29 05:25:00|6878.6|6865.6|6888.6|6876.6|6889.6|6877.6|6878.6|6865.6|6
1627536600000|2021-07-29 05:30:00|6887.6|6875.6|6873.6|6863.6|6889.6|6877.6|6873.6|6862.6|8
1627536900000|2021-07-29 05:35:00|6874.6|6862.6|6871.6|6859.6|6876.6|6864.6|6867.6|6856.6|17
1627537200000|2021-07-29 05:40:00|6872.6|6860.6|6871.6|6860.6|6872.6|6860.6|6868.6|6859.6|1
1627537500000|2021-07-29 05:45:00|6870.6|6859.6|6873.6|6865.6|6873.6|6865.6|6868.6|6859.6|6
1627537800000|2021-07-29 05:50:00|6872.6|6864.6|6867.6|6859.6|6873.6|6865.6|6867.6|6858.6|4
1627538100000|2021-07-29 05:55:00|6866.6|6857.6|6864.6|6855.6|6866.6|6857.6|6858.6|6851.6|19
1627538400000|2021-07-29 06:00:00|6866.6|6856.6|6863.6|6855.6|6867.6|6857.6|6860.6|6850.6|14
1627538700000|2021-07-29 06:05:00|6864.6|6854.6|6859.6|6849.6|6864.6|6856.6|6855.6|6848.6|7
1627539000000|2021-07-29 06:10:00|6858.6|6850.6|6859.6|6851.6|6862.6|6855.6|6858.6|6848.6|9
1627539300000|2021-07-29 06:15:00|6860.6|6852.6|6863.6|6857.6|6890.6|6860.6|6859.6|6851.6|8
1627539600000|2021-07-29 06:20:00|6862.6|6855.6|6862.6|6855.6|6865.6|6859.6|6862.6|6854.6|11
1627539900000|2021-07-29 06:25:00|6861.6|6856.6|6859.6|6852.6|6861.6|6856.6|6859.6|6848.6|5
1627540200000|2021-07-29 06:30:00|6860.6|6853.6|6854.6|6846.6|6860.6|6854.6|6852.6|6840.6|6
1627540500000|2021-07-29 06:35:00|6853.6|6843.6|6853.6|6846.6|6857.6|6849.6|6852.6|6832.6|11
1627540800000|2021-07-29 06:40:00|6852.6|6845.6|6853.6|6847.6|6858.6|6848.6|6852.6|6845.6|1
1627541100000|2021-07-29 06:45:00|6854.6|6848.6|6856.6|6848.6|6858.6|6849.6|6854.6|6847.6|1
1627541400000|2021-07-29 06:50:00|6858.6|6849.6|6860.6|6852.6|6863.6|6855.6|6857.6|6849.6|14
1627541700000|2021-07-29 06:55:00|6859.6|6853.6|6857.6|6852.6|6860.6|6854.6|6857.6|6850.6|1
1627542000000|2021-07-29 07:00:00|6858.6|6853.6|6862.6|6856.6|6891.1|6861.1|6858.6|6852.6|16
1627542300000|2021-07-29 07:05:00|6861.6|6855.6|6861.6|6855.6|6862.6|6857.6|6860.6|6853.6|8
1627542600000|2021-07-29 07:10:00|6862.6|6856.6|6862.6|6855.6|6865.6|6857.6|6859.6|6853.6|17
1627542900000|2021-07-29 07:15:00|6861.6|6854.6|6861.6|6855.6|6866.6|6856.6|6861.6|6854.6|10
1627543200000|2021-07-29 07:20:00|6865.6|6856.6|6861.6|6856.6|6871.6|6856.6|6861.6|6854.6|13
1627543500000|2021-07-29 07:25:00|6862.6|6857.6|6862.6|6856.6|6866.6|6859.6|6861.6|6854.6|12
1627543800000|2021-07-29 07:30:00|6865.6|6857.6|6863.6|6857.6|6892.6|6862.6|6862.6|6855.6|15
1627544100000|2021-07-29 07:35:00|6867.6|6858.6|6864.6|6856.6|6893.1|6863.1|6863.6|6856.6|16
1627544400000|2021-07-29 07:40:00|6867.6|6857.6|6864.6|6859.6|6867.6|6859.6|6862.6|6856.6|12
1627544700000|2021-07-29 07:45:00|6865.6|6860.6|6865.6|6860.6|6866.6|6860.6|6864.6|6858.6|20
1627545000000|2021-07-29 07:50:00|6866.6|6859.6|6865.6|6859.6|6866.6|6860.6|6864.6|6859.6|12
1627545300000|2021-07-29 07:55:00|6864.6|6858.6|6863.6|6857.6|6865.6|6860.6|6862.6|6857.6|30
1627545600000|2021-07-29 08:00:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627545900000|2021-07-29 08:05:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627546200000|2021-07-29 08:10:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627546500000|2021-07-29 08:15:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627546800000|2021-07-29 08:20:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627547100000|2021-07-29 08:25:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627547400000|2021-07-29 08:30:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627547700000|2021-07-29 08:35:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548000000|2021-07-29 08:40:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548300000|2021-07-29 08:45:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548600000|2021-07-29 08:50:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548900000|2021-07-29 08:55:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549200000|2021-07-29 09:00:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549500000|2021-07-29 09:05:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549800000|2021-07-29 09:10:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627550100000|2021-07-29 09:15:00|6872|6852|6871.8|6851.8|6872.4|6852.4|6871.7|6851.7|0
1627550400000|2021-07-29 09:20:00|6871.7|6851.7|6871.7|6851.7|6872|6852|6871|6851|0
1627550700000|2021-07-29 09:25:00|6871.6|6851.6|6871.2|6851.2|6871.7|6851.7|6870.4|6850.4|0
1627551000000|2021-07-29 09:30:00|6871.4|6851.4|6872.4|6852.4|6872.4|6852.4|6870.9|6850.9|0
1627551300000|2021-07-29 09:35:00|6872.2|6852.2|6874.5|6854.5|6875.1|6855.1|6871.8|6851.8|0
1627551600000|2021-07-29 09:40:00|6874.6|6854.6|6874.6|6854.6|6875.1|6855.1|6874.3|6854.3|0
1627551900000|2021-07-29 09:45:00|6874.8|6854.8|6874.8|6854.8|6875.3|6855.3|6874.6|6854.6|0
1627552200000|2021-07-29 09:50:00|6874.7|6854.7|6874.2|6854.2|6874.9|6854.9|6873.7|6853.7|0
1627552500000|2021-07-29 09:55:00|6874.5|6854.5|6875.4|6855.4|6875.6|6855.6|6874.5|6854.5|0
1627552800000|2021-07-29 10:00:00|6875.2|6855.2|6875.1|6855.1|6875.4|6855.4|6874|6854|0
1627553100000|2021-07-29 10:05:00|6875|6855|6874.1|6854.1|6875.4|6855.4|6874.1|6854.1|0
1627553400000|2021-07-29 10:10:00|6874.2|6854.2|6876.7|6856.7|6876.7|6856.7|6874|6854|0
1627553700000|2021-07-29 10:15:00|6876.6|6856.6|6876.9|6856.9|6877.3|6857.3|6876.2|6856.2|0
1627554000000|2021-07-29 10:20:00|6876.7|6856.7|6876.9|6856.9|6877.2|6857.2|6876|6856|0
1627554300000|2021-07-29 10:25:00|6877.1|6857.1|6877.1|6857.1|6877.5|6857.5|6876.3|6856.3|0
1627554600000|2021-07-29 10:30:00|6877.2|6857.2|6878.5|6858.5|6878.5|6858.5|6877|6857|0
1627554900000|2021-07-29 10:35:00|6878.7|6858.7|6877.5|6857.5|6878.7|6858.7|6877.2|6857.2|0
1627555200000|2021-07-29 10:40:00|6877.7|6857.7|6876.4|6856.4|6877.8|6857.8|6875.7|6855.7|0
1627555500000|2021-07-29 10:45:00|6876.3|6856.3|6874.3|6854.3|6876.5|6856.5|6872.6|6852.6|0
1627555800000|2021-07-29 10:50:00|6874.2|6854.2|6873.8|6853.8|6874.9|6854.9|6873.5|6853.5|0
1627556100000|2021-07-29 10:55:00|6874.1|6854.1|6878.6|6858.6|6878.6|6858.6|6873.8|6853.8|0
1627556400000|2021-07-29 11:00:00|6878.5|6858.5|6878.2|6858.2|6879.3|6859.3|6877.4|6857.4|0
1627556700000|2021-07-29 11:05:00|6878.4|6858.4|6878.3|6858.3|6878.7|6858.7|6877.4|6857.4|0
1627557000000|2021-07-29 11:10:00|6878.4|6858.4|6879.6|6859.6|6879.8|6859.8|6877.9|6857.9|0
1627557300000|2021-07-29 11:15:00|6879.3|6859.3|6878.1|6858.1|6879.7|6859.7|6878.1|6858.1|0
1627557600000|2021-07-29 11:20:00|6878.2|6858.2|6875|6855|6878.2|6858.2|6874.1|6854.1|0
1627557900000|2021-07-29 11:25:00|6875.1|6855.1|6876.4|6856.4|6876.5|6856.5|6875.1|6855.1|0
1627558200000|2021-07-29 11:30:00|6876.2|6856.2|6875.1|6855.1|6876.4|6856.4|6874.9|6854.9|0
1627558500000|2021-07-29 11:35:00|6875.2|6855.2|6874.9|6854.9|6875.8|6855.8|6874.6|6854.6|0
1627558800000|2021-07-29 11:40:00|6874.6|6854.6|6877.4|6857.4|6877.4|6857.4|6874.6|6854.6|0
1627559100000|2021-07-29 11:45:00|6877.3|6857.3|6877.5|6857.5|6877.6|6857.6|6876.9|6856.9|0
1627559400000|2021-07-29 11:50:00|6877.6|6857.6|6877.6|6857.6|6878.1|6858.1|6877.3|6857.3|0
1627559700000|2021-07-29 11:55:00|6877.5|6857.5|6877.9|6857.9|6878|6858|6876.6|6856.6|0
1627560000000|2021-07-29 12:00:00|6877.8|6857.8|6879.4|6859.4|6880|6860|6877.6|6857.6|0
1627560300000|2021-07-29 12:05:00|6879.6|6859.6|6880.6|6860.6|6881.3|6861.3|6879.4|6859.4|0
1627560600000|2021-07-29 12:10:00|6880.8|6860.8|6881.2|6861.2|6881.4|6861.4|6880.5|6860.5|0
1627560900000|2021-07-29 12:15:00|6881.1|6861.1|6878.8|6858.8|6881.2|6861.2|6878.6|6858.6|0
1627561200000|2021-07-29 12:20:00|6879.1|6859.1|6880.3|6860.3|6880.3|6860.3|6878.8|6858.8|0
1627561500000|2021-07-29 12:25:00|6880.1|6860.1|6879.5|6859.5|6880.3|6860.3|6879.4|6859.4|0
1627561800000|2021-07-29 12:30:00|6879.8|6859.8|6878.1|6858.1|6880.1|6860.1|6876.8|6856.8|0
1627562100000|2021-07-29 12:35:00|6878.4|6858.4|6878.2|6858.2|6879.2|6859.2|6877.1|6857.1|0
1627562400000|2021-07-29 12:40:00|6878.5|6858.5|6877.9|6857.9|6878.5|6858.5|6876.9|6856.9|0
1627562700000|2021-07-29 12:45:00|6877.8|6857.8|6877.7|6857.7|6878.4|6858.4|6877.1|6857.1|0
1627563000000|2021-07-29 12:50:00|6877.5|6857.5|6877.5|6857.5|6877.7|6857.7|6876.6|6856.6|0
1627563300000|2021-07-29 12:55:00|6877.4|6857.4|6877.5|6857.5|6878|6858|6876.9|6856.9|0
1627563600000|2021-07-29 13:00:00|6877.6|6857.6|6879.5|6859.5|6879.8|6859.8|6877.6|6857.6|0
1627563900000|2021-07-29 13:05:00|6879.4|6859.4|6878|6858|6879.8|6859.8|6878|6858|0
1627564200000|2021-07-29 13:10:00|6878.2|6858.2|6877.8|6857.8|6878.3|6858.3|6877.4|6857.4|0
1627564500000|2021-07-29 13:15:00|6877.9|6857.9|6879.2|6859.2|6879.4|6859.4|6877.7|6857.7|0
1627564800000|2021-07-29 13:20:00|6879.1|6859.1|6876.2|6856.2|6879.1|6859.1|6876.2|6856.2|0
1627565100000|2021-07-29 13:25:00|6876.1|6856.1|6876.8|6856.8|6877.8|6857.8|6876.1|6856.1|0
1627565400000|2021-07-29 13:30:00|6876.6|6856.6|6879|6859|6879.4|6859.4|6876.6|6856.6|0
1627565700000|2021-07-29 13:35:00|6878.9|6858.9|6875|6855|6879.4|6859.4|6867.1|6847.1|0
1627566000000|2021-07-29 13:40:00|6875.1|6855.1|6870.6|6850.6|6875.4|6855.4|6870.5|6850.5|0
1627566300000|2021-07-29 13:45:00|6870.5|6850.5|6850.7|6830.7|6871.1|6851.1|6850.2|6830.2|0
1627566600000|2021-07-29 13:50:00|6850.6|6830.6|6850.3|6830.3|6850.9|6830.9|6850.1|6830.1|0
1627566900000|2021-07-29 13:55:00|6850.2|6830.2|6850.9|6830.9|6850.9|6830.9|6850.2|6830.2|0
1627567200000|2021-07-29 14:00:00|6851|6831|6850.6|6830.6|6851.2|6831.2|6850.4|6830.4|0
1627567500000|2021-07-29 14:05:00|6850.7|6830.7|6850.8|6830.8|6851.1|6831.1|6850.3|6830.3|0
1627567800000|2021-07-29 14:10:00|6850.9|6830.9|6850.9|6830.9|6851.1|6831.1|6850.6|6830.6|0
1627568100000|2021-07-29 14:15:00|6851|6831|6851.5|6831.5|6851.9|6831.9|6850.9|6830.9|0
1627568400000|2021-07-29 14:20:00|6851.4|6831.4|6850.9|6830.9|6851.4|6831.4|6850.6|6830.6|0
1627568700000|2021-07-29 14:25:00|6850.8|6830.8|6851.2|6831.2|6851.2|6831.2|6850.7|6830.7|0
1627569000000|2021-07-29 14:30:00|6851.3|6831.3|6850.9|6830.9|6851.3|6831.3|6850.7|6830.7|0
1627569300000|2021-07-29 14:35:00|6851|6831|6850.9|6830.9|6851.2|6831.2|6850.5|6830.5|0
1627569600000|2021-07-29 14:40:00|6851|6831|6850.9|6830.9|6851.2|6831.2|6850.8|6830.8|0
1627569900000|2021-07-29 14:45:00|6851|6831|6851.2|6831.2|6851.4|6831.4|6850.9|6830.9|0
1627570200000|2021-07-29 14:50:00|6851.1|6831.1|6851.3|6831.3|6851.4|6831.4|6851|6831|0
1627570500000|2021-07-29 14:55:00|6851.4|6831.4|6817.7|6797.7|6851.4|6831.4|6817.7|6797.7|0
1627570800000|2021-07-29 15:00:00|6817.8|6797.8|6833.8|6813.8|6833.9|6813.9|6817.8|6797.8|0
1627571100000|2021-07-29 15:05:00|6833.9|6813.9|6833.8|6813.8|6833.9|6813.9|6833.4|6813.4|0
1627571400000|2021-07-29 15:10:00|6833.7|6813.7|6833.2|6813.2|6833.8|6813.8|6833.1|6813.1|0
1627571700000|2021-07-29 15:15:00|6833.3|6813.3|6833.3|6813.3|6833.5|6813.5|6833.1|6813.1|0
1627572000000|2021-07-29 15:20:00|6833.2|6813.2|6833.3|6813.3|6833.4|6813.4|6833.1|6813.1|0
1627572300000|2021-07-29 15:25:00|6833.2|6813.2|6833.1|6813.1|6833.3|6813.3|6832.7|6812.7|0
1627572600000|2021-07-29 15:30:00|6833.2|6813.2|6833.2|6813.2|6833.4|6813.4|6833.1|6813.1|0
1627572900000|2021-07-29 15:35:00|6833.1|6813.1|6833|6813|6833.2|6813.2|6832.6|6812.6|0
1627573200000|2021-07-29 15:40:00|6832.9|6812.9|6833.2|6813.2|6833.3|6813.3|6832.8|6812.8|0
1627573500000|2021-07-29 15:45:00|6833.3|6813.3|6833.1|6813.1|6833.4|6813.4|6833.1|6813.1|0
1627573800000|2021-07-29 15:50:00|6833.2|6813.2|6832.7|6812.7|6833.2|6813.2|6832.7|6812.7|0
1627574100000|2021-07-29 15:55:00|6832.6|6812.6|6832.5|6812.5|6832.7|6812.7|6832.4|6812.4|0
1627574400000|2021-07-29 16:00:00|6832.6|6812.6|6832.9|6812.9|6833|6813|6832.5|6812.5|0
1627574700000|2021-07-29 16:05:00|6833|6813|6833.3|6813.3|6833.3|6813.3|6832.9|6812.9|0
1627575000000|2021-07-29 16:10:00|6833.2|6813.2|6833.6|6813.6|6833.6|6813.6|6833.2|6813.2|0
1627575300000|2021-07-29 16:15:00|6833.5|6813.5|6833.9|6813.9|6833.9|6813.9|6833.5|6813.5|0
1627575600000|2021-07-29 16:20:00|6833.8|6813.8|6833.8|6813.8|6833.9|6813.9|6833.7|6813.7|0
1627575900000|2021-07-29 16:25:00|6833.9|6813.9|6833.7|6813.7|6833.9|6813.9|6833.6|6813.6|0
1627576200000|2021-07-29 16:30:00|6833.8|6813.8|6833.6|6813.6|6834|6814|6833.6|6813.6|0
1627576500000|2021-07-29 16:35:00|6833.7|6813.7|6833.8|6813.8|6833.9|6813.9|6833.6|6813.6|0
1627576800000|2021-07-29 16:40:00|6833.7|6813.7|6833.3|6813.3|6833.7|6813.7|6833.3|6813.3|0
1627577100000|2021-07-29 16:45:00|6833.2|6813.2|6833.1|6813.1|6833.3|6813.3|6833|6813|0
1627577400000|2021-07-29 16:50:00|6833.2|6813.2|6833.3|6813.3|6833.3|6813.3|6833|6813|0
1627577700000|2021-07-29 16:55:00|6833.2|6813.2|6833.3|6813.3|6833.3|6813.3|6832.9|6812.9|0
1627578000000|2021-07-29 17:00:00|6833.2|6813.2|6833.4|6813.4|6833.5|6813.5|6833.1|6813.1|0
1627578300000|2021-07-29 17:05:00|6833.5|6813.5|6833.4|6813.4|6833.5|6813.5|6833.2|6813.2|0
1627578600000|2021-07-29 17:10:00|6833.3|6813.3|6833.6|6813.6|6833.6|6813.6|6833.3|6813.3|0
1627578900000|2021-07-29 17:15:00|6833.5|6813.5|6833.2|6813.2|6833.6|6813.6|6833.2|6813.2|0
1627579200000|2021-07-29 17:20:00|6833.3|6813.3|6833.5|6813.5|6833.5|6813.5|6833.2|6813.2|0
1627579500000|2021-07-29 17:25:00|6833.4|6813.4|6833.7|6813.7|6833.9|6813.9|6833.3|6813.3|0
1627579800000|2021-07-29 17:30:00|6833.6|6813.6|6833.7|6813.7|6833.8|6813.8|6833.5|6813.5|0
1627580100000|2021-07-29 17:35:00|6833.8|6813.8|6833.5|6813.5|6833.8|6813.8|6833.3|6813.3|0
1627580400000|2021-07-29 17:40:00|6833.6|6813.6|6833.5|6813.5|6833.6|6813.6|6833.3|6813.3|0
1627580700000|2021-07-29 17:45:00|6833.4|6813.4|6833.5|6813.5|6833.6|6813.6|6833.4|6813.4|0
1627581000000|2021-07-29 17:50:00|6833.4|6813.4|6833.5|6813.5|6833.6|6813.6|6833.3|6813.3|0
1627581300000|2021-07-29 17:55:00|6833.4|6813.4|6833.4|6813.4|6833.5|6813.5|6833.1|6813.1|0
1627581600000|2021-07-29 18:00:00|6833.5|6813.5|6833.4|6813.4|6833.6|6813.6|6833.2|6813.2|0
1627581900000|2021-07-29 18:05:00|6833.3|6813.3|6833.3|6813.3|6833.5|6813.5|6833.2|6813.2|0
1627582200000|2021-07-29 18:10:00|6833.4|6813.4|6833.7|6813.7|6833.7|6813.7|6833.3|6813.3|0
1627582500000|2021-07-29 18:15:00|6833.6|6813.6|6833.3|6813.3|6833.6|6813.6|6833.2|6813.2|0
1627582800000|2021-07-29 18:20:00|6833.4|6813.4|6833|6813|6833.4|6813.4|6832.9|6812.9|0
1627583100000|2021-07-29 18:25:00|6832.9|6812.9|6833|6813|6833.1|6813.1|6832.8|6812.8|0
1627583400000|2021-07-29 18:30:00|6833.1|6813.1|6832.9|6812.9|6833.1|6813.1|6832.9|6812.9|0
1627583700000|2021-07-29 18:35:00|6833|6813|6832.3|6812.3|6833|6813|6832.3|6812.3|0
1627584000000|2021-07-29 18:40:00|6832.4|6812.4|6832.4|6812.4|6832.6|6812.6|6832.3|6812.3|0
1627584300000|2021-07-29 18:45:00|6832.3|6812.3|6832.6|6812.6|6832.6|6812.6|6832.3|6812.3|0
1627584600000|2021-07-29 18:50:00|6832.7|6812.7|6832.5|6812.5|6832.8|6812.8|6832.4|6812.4|0
1627584900000|2021-07-29 18:55:00|6832.6|6812.6|6832.5|6812.5|6832.7|6812.7|6832.5|6812.5|0
1627607700000|2021-07-30 01:15:00|6800.3|6780.3|6800.8|6780.8|6802.4|6782.4|6799.6|6779.6|0
1627608000000|2021-07-30 01:20:00|6800.5|6780.5|6799.2|6779.2|6800.5|6780.5|6799.1|6779.1|0
1627608300000|2021-07-30 01:25:00|6799.3|6779.3|6797.3|6777.3|6800|6780|6796.7|6776.7|0
1627608600000|2021-07-30 01:30:00|6797.5|6777.5|6799.2|6779.2|6800.2|6780.2|6797.2|6777.2|0
1627608900000|2021-07-30 01:35:00|6799.1|6779.1|6797.3|6777.3|6799.3|6779.3|6796.7|6776.7|0
1627609200000|2021-07-30 01:40:00|6797.2|6777.2|6797.1|6777.1|6797.3|6777.3|6796.3|6776.3|0
1627609500000|2021-07-30 01:45:00|6797|6777|6796.5|6776.5|6797.6|6777.6|6796|6776|0
1627609800000|2021-07-30 01:50:00|6796.4|6776.4|6797.7|6777.7|6798|6778|6795.1|6775.1|0
1627610100000|2021-07-30 01:55:00|6797.8|6777.8|6796.9|6776.9|6797.9|6777.9|6796.1|6776.1|0
1627610400000|2021-07-30 02:00:00|6796.8|6776.8|6796.8|6776.8|6797.9|6777.9|6796.6|6776.6|0
1627610700000|2021-07-30 02:05:00|6796.9|6776.9|6797.8|6777.8|6798.3|6778.3|6796.3|6776.3|0
1627611000000|2021-07-30 02:10:00|6797.7|6777.7|6800.6|6780.6|6800.6|6780.6|6797|6777|0
1627611300000|2021-07-30 02:15:00|6800.4|6780.4|6803.2|6783.2|6803.2|6783.2|6800.3|6780.3|0
1627611600000|2021-07-30 02:20:00|6803.1|6783.1|6803.8|6783.8|6804|6784|6802.6|6782.6|0
1627611900000|2021-07-30 02:25:00|6803.7|6783.7|6804.6|6784.6|6805.2|6785.2|6803.4|6783.4|0
1627612200000|2021-07-30 02:30:00|6804.7|6784.7|6804.7|6784.7|6805.5|6785.5|6804.3|6784.3|0
1627612500000|2021-07-30 02:35:00|6804.6|6784.6|6803.5|6783.5|6804.7|6784.7|6802.8|6782.8|0
1627612800000|2021-07-30 02:40:00|6803.7|6783.7|6802.6|6782.6|6803.7|6783.7|6802.6|6782.6|0
1627613100000|2021-07-30 02:45:00|6802.4|6782.4|6803.5|6783.5|6803.5|6783.5|6802.1|6782.1|0
1627613400000|2021-07-30 02:50:00|6803.6|6783.6|6802|6782|6804|6784|6802|6782|0
1627613700000|2021-07-30 02:55:00|6801.8|6781.8|6802.3|6782.3|6802.6|6782.6|6801.1|6781.1|0
1627614000000|2021-07-30 03:00:00|6802.4|6782.4|6804.2|6784.2|6804.5|6784.5|6802.4|6782.4|0
1627614300000|2021-07-30 03:05:00|6804.1|6784.1|6803.2|6783.2|6804.5|6784.5|6802.8|6782.8|0
1627614600000|2021-07-30 03:10:00|6803.1|6783.1|6802.9|6782.9|6804.2|6784.2|6802.9|6782.9|0
1627614900000|2021-07-30 03:15:00|6803|6783|6803.1|6783.1|6803.8|6783.8|6802.9|6782.9|0
1627615200000|2021-07-30 03:20:00|6803.2|6783.2|6798.7|6778.7|6803.2|6783.2|6798.6|6778.6|0
1627615500000|2021-07-30 03:25:00|6798.6|6778.6|6798.9|6778.9|6799.4|6779.4|6798|6778|0
1627615800000|2021-07-30 03:30:00|6798.8|6778.8|6799.5|6779.5|6800.2|6780.2|6798|6778|0
1627616100000|2021-07-30 03:35:00|6799.4|6779.4|6799.5|6779.5|6800.3|6780.3|6798.9|6778.9|0
1627616400000|2021-07-30 03:40:00|6799.6|6779.6|6799.2|6779.2|6799.9|6779.9|6798.1|6778.1|0
1627616700000|2021-07-30 03:45:00|6799|6779|6798.3|6778.3|6799.9|6779.9|6797.9|6777.9|0
1627617000000|2021-07-30 03:50:00|6798.4|6778.4|6797.8|6777.8|6799.3|6779.3|6797.8|6777.8|0
1627617300000|2021-07-30 03:55:00|6797.6|6777.6|6798.2|6778.2|6798.5|6778.5|6797.5|6777.5|0
1627617600000|2021-07-30 04:00:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627617900000|2021-07-30 04:05:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627618200000|2021-07-30 04:10:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627618500000|2021-07-30 04:15:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627618800000|2021-07-30 04:20:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627619100000|2021-07-30 04:25:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627619400000|2021-07-30 04:30:00|6659|6647|6660|6647|6660|6647|6659|6647|0
1627619700000|2021-07-30 04:35:00|6659|6647|6660|6647|6660|6647|6659|6647|0
1627620000000|2021-07-30 04:40:00|6660|6647|6662|6630|6665|6647|6660|6630|0
1627620300000|2021-07-30 04:45:00|6662|6630|6662|6630|6665|6630|6662|6630|0
1627620600000|2021-07-30 04:50:00|6665|6630|6661|6632|6665|6632|6661|6630|0
1627620900000|2021-07-30 04:55:00|6661|6632|6661|6632|6661|6632|6661|6632|0
1627621200000|2021-07-30 05:00:00|6797.3|6777.3|6796.1|6776.1|6797.3|6777.3|6793.1|6773.1|0
1627621500000|2021-07-30 05:05:00|6796.2|6776.2|6795.6|6775.6|6797.2|6777.2|6795.1|6775.1|0
1627621800000|2021-07-30 05:10:00|6795.5|6775.5|6793.1|6773.1|6795.6|6775.6|6792.5|6772.5|0
1627622100000|2021-07-30 05:15:00|6793|6773|6792.1|6772.1|6793.1|6773.1|6790.9|6770.9|0
1627622400000|2021-07-30 05:20:00|6792.3|6772.3|6792|6772|6792.4|6772.4|6790.6|6770.6|0
1627622700000|2021-07-30 05:25:00|6791.9|6771.9|6792.5|6772.5|6793.6|6773.6|6791.5|6771.5|0
1627623000000|2021-07-30 05:30:00|6792.4|6772.4|6796.2|6776.2|6796.2|6776.2|6792.1|6772.1|0
1627623300000|2021-07-30 05:35:00|6796.1|6776.1|6795.6|6775.6|6798.5|6778.5|6795.3|6775.3|0
1627623600000|2021-07-30 05:40:00|6795.7|6775.7|6796.5|6776.5|6796.7|6776.7|6794.4|6774.4|0
1627623900000|2021-07-30 05:45:00|6796.6|6776.6|6797.2|6777.2|6797.6|6777.6|6795.7|6775.7|0
1627624200000|2021-07-30 05:50:00|6797.1|6777.1|6795.2|6775.2|6797.1|6777.1|6794.9|6774.9|0
1627624500000|2021-07-30 05:55:00|6795.3|6775.3|6793.3|6773.3|6795.7|6775.7|6793.3|6773.3|0
1627624800000|2021-07-30 06:00:00|6793.2|6773.2|6800.5|6780.5|6800.9|6780.9|6792.9|6772.9|0
1627625100000|2021-07-30 06:05:00|6801|6781|6799.5|6779.5|6801.8|6781.8|6799.3|6779.3|0
1627625400000|2021-07-30 06:10:00|6799.4|6779.4|6801|6781|6801|6781|6799.2|6779.2|0
1627625700000|2021-07-30 06:15:00|6800.9|6780.9|6801.6|6781.6|6802.2|6782.2|6800|6780|0
1627626000000|2021-07-30 06:20:00|6801.8|6781.8|6801.1|6781.1|6802.3|6782.3|6800.9|6780.9|0
1627626300000|2021-07-30 06:25:00|6801|6781|6797.5|6777.5|6801.2|6781.2|6797.3|6777.3|0
1627626600000|2021-07-30 06:30:00|6797.7|6777.7|6796.4|6776.4|6798.3|6778.3|6794.8|6774.8|0
1627626900000|2021-07-30 06:35:00|6796.7|6776.7|6795.6|6775.6|6797.1|6777.1|6795.3|6775.3|0
1627627200000|2021-07-30 06:40:00|6795.7|6775.7|6796.5|6776.5|6797.3|6777.3|6795.1|6775.1|0
1627627500000|2021-07-30 06:45:00|6796.7|6776.7|6795.8|6775.8|6796.9|6776.9|6794.8|6774.8|0
1627627800000|2021-07-30 06:50:00|6795.9|6775.9|6795.2|6775.2|6796.1|6776.1|6794.2|6774.2|0
1627628100000|2021-07-30 06:55:00|6795.4|6775.4|6797.9|6777.9|6798.8|6778.8|6795.1|6775.1|0
1627628400000|2021-07-30 07:00:00|6797.4|6777.4|6796.4|6776.4|6801.7|6781.7|6795.5|6775.5|0
1627628700000|2021-07-30 07:05:00|6796.3|6776.3|6796.1|6776.1|6798.2|6778.2|6793.1|6773.1|0
1627629000000|2021-07-30 07:10:00|6795.8|6775.8|6793.2|6773.2|6796|6776|6793.2|6773.2|0
1627629300000|2021-07-30 07:15:00|6793.3|6773.3|6799.1|6779.1|6800.2|6780.2|6790.6|6770.6|0
1627629600000|2021-07-30 07:20:00|6799.4|6779.4|6796|6776|6799.4|6779.4|6792.5|6772.5|0
1627629900000|2021-07-30 07:25:00|6795.9|6775.9|6793.9|6773.9|6796.7|6776.7|6793|6773|0
1627630200000|2021-07-30 07:30:00|6793.8|6773.8|6794.5|6774.5|6796.1|6776.1|6791.7|6771.7|0
1627630500000|2021-07-30 07:35:00|6794.7|6774.7|6794|6774|6794.9|6774.9|6790.4|6770.4|0
1627630800000|2021-07-30 07:40:00|6794.1|6774.1|6791.7|6771.7|6794.6|6774.6|6791.7|6771.7|0
1627631100000|2021-07-30 07:45:00|6791.4|6771.4|6792.8|6772.8|6792.8|6772.8|6790.3|6770.3|0
1627631400000|2021-07-30 07:50:00|6792.9|6772.9|6797.3|6777.3|6797.3|6777.3|6792.4|6772.4|0
1627631700000|2021-07-30 07:55:00|6797.2|6777.2|6797.4|6777.4|6798.6|6778.6|6796.8|6776.8|0
1627632000000|2021-07-30 08:00:00|6797.5|6777.5|6798.2|6778.2|6798.3|6778.3|6795|6775|0
1627632300000|2021-07-30 08:05:00|6798.1|6778.1|6801.5|6781.5|6801.7|6781.7|6797.5|6777.5|0
1627632600000|2021-07-30 08:10:00|6801.6|6781.6|6805.6|6785.6|6805.6|6785.6|6801.3|6781.3|0
1627632900000|2021-07-30 08:15:00|6805.4|6785.4|6806.4|6786.4|6807.1|6787.1|6805.2|6785.2|0
1627633200000|2021-07-30 08:20:00|6806.2|6786.2|6809.7|6789.7|6811.7|6791.7|6806.2|6786.2|0
1627633500000|2021-07-30 08:25:00|6810|6790|6807.6|6787.6|6810.5|6790.5|6805.6|6785.6|0
1627633800000|2021-07-30 08:30:00|6806|6793|6806|6793|6806|6793|6806|6793|0
1627634100000|2021-07-30 08:35:00|6806|6793|6806|6793|6806|6793|6806|6793|0
1627634400000|2021-07-30 08:40:00|6806|6793|6806|6785|6806|6793|6806|6785|0
1627634700000|2021-07-30 08:45:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635000000|2021-07-30 08:50:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635300000|2021-07-30 08:55:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635600000|2021-07-30 09:00:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635900000|2021-07-30 09:05:00|6806|6788|6860|6783|6860|6788|6806|6783|0
1627636200000|2021-07-30 09:10:00|6860|6785|6860|6783|6860|6785|6860|6783|0
1627636500000|2021-07-30 09:15:00|6805.6|6785.6|6804.4|6784.4|6806.4|6786.4|6804|6784|0
1627636800000|2021-07-30 09:20:00|6804.7|6784.7|6804.9|6784.9|6805.6|6785.6|6803.7|6783.7|0
1627637100000|2021-07-30 09:25:00|6805.1|6785.1|6805.7|6785.7|6806.2|6786.2|6803.3|6783.3|0
1627637400000|2021-07-30 09:30:00|6805.4|6785.4|6805.2|6785.2|6808.1|6788.1|6804.2|6784.2|0
1627637700000|2021-07-30 09:35:00|6805.4|6785.4|6802.9|6782.9|6805.4|6785.4|6801.9|6781.9|0
1627638000000|2021-07-30 09:40:00|6802.6|6782.6|6802.3|6782.3|6803.2|6783.2|6801.9|6781.9|0
1627638300000|2021-07-30 09:45:00|6802.5|6782.5|6801.5|6781.5|6802.7|6782.7|6801|6781|0
1627638600000|2021-07-30 09:50:00|6801.3|6781.3|6800|6780|6801.6|6781.6|6798.7|6778.7|0
1627638900000|2021-07-30 09:55:00|6799.9|6779.9|6797.8|6777.8|6800.6|6780.6|6797|6777|0
1627639200000|2021-07-30 10:00:00|6797.5|6777.5|6798.6|6778.6|6799.6|6779.6|6797.2|6777.2|0
1627639500000|2021-07-30 10:05:00|6798.7|6778.7|6799.7|6779.7|6801.8|6781.8|6797.4|6777.4|0
1627639800000|2021-07-30 10:10:00|6799.9|6779.9|6796.4|6776.4|6800.2|6780.2|6794.8|6774.8|0
1627640100000|2021-07-30 10:15:00|6796.3|6776.3|6802.6|6782.6|6802.7|6782.7|6796.1|6776.1|0
1627640400000|2021-07-30 10:20:00|6802.7|6782.7|6802.4|6782.4|6805.2|6785.2|6801.8|6781.8|0
1627640700000|2021-07-30 10:25:00|6802.5|6782.5|6802.9|6782.9|6804.8|6784.8|6802.4|6782.4|0
1627641000000|2021-07-30 10:30:00|6803|6783|6802.6|6782.6|6803.7|6783.7|6800.9|6780.9|0
1627641300000|2021-07-30 10:35:00|6802.9|6782.9|6803|6783|6803.6|6783.6|6801.4|6781.4|0
1627641600000|2021-07-30 10:40:00|6803.1|6783.1|6802.4|6782.4|6804.1|6784.1|6802|6782|0
1627641900000|2021-07-30 10:45:00|6802.6|6782.6|6803.1|6783.1|6803.1|6783.1|6801.5|6781.5|0
1627642200000|2021-07-30 10:50:00|6803|6783|6805.4|6785.4|6805.4|6785.4|6802.7|6782.7|0
1627642500000|2021-07-30 10:55:00|6805.3|6785.3|6807.7|6787.7|6807.7|6787.7|6805.2|6785.2|0
1627642800000|2021-07-30 11:00:00|6807.8|6787.8|6806.9|6786.9|6807.8|6787.8|6805.6|6785.6|0
1627643100000|2021-07-30 11:05:00|6807|6787|6804.2|6784.2|6807.4|6787.4|6804.1|6784.1|0
1627643400000|2021-07-30 11:10:00|6804.5|6784.5|6805.4|6785.4|6805.6|6785.6|6804|6784|0
1627643700000|2021-07-30 11:15:00|6805.2|6785.2|6806.3|6786.3|6807.3|6787.3|6805.1|6785.1|0
1627644000000|2021-07-30 11:20:00|6806.2|6786.2|6805|6785|6806.7|6786.7|6804.2|6784.2|0
1627644300000|2021-07-30 11:25:00|6805.2|6785.2|6803.6|6783.6|6805.5|6785.5|6802.6|6782.6|0
1627644600000|2021-07-30 11:30:00|6803.5|6783.5|6267.6|6245.6|6804.4|6784.4|6254.6|6238.6|5
1627644900000|2021-07-30 11:35:00|6270.6|6240.6|6321.6|6298.6|6325.6|6314.6|6266.6|6239.6|155
1627645200000|2021-07-30 11:40:00|6320.6|6292.6|6276.6|6260.6|6363.6|6346.6|6263.6|6233.6|368
1627645500000|2021-07-30 11:45:00|6274.6|6261.6|6355.6|6346.6|6362.6|6346.6|6214.6|6206.6|532
1627645800000|2021-07-30 11:50:00|6351.6|6334.6|6286.6|6264.6|6363.6|6346.6|6214.6|6206.6|824
1627646100000|2021-07-30 11:55:00|6285.6|6270.6|6261.6|6239.6|6363.6|6346.6|6214.6|6206.6|919
1627646400000|2021-07-30 12:00:00|6260.6|6240.1|6227.6|6210.6|6357.6|6346.6|6214.6|6206.6|1287
1627646700000|2021-07-30 12:05:00|6230.6|6223.6|6231.6|6212.6|6363.6|6346.6|6214.6|6206.6|1419
1627647000000|2021-07-30 12:10:00|6228.6|6207.6|6309.6|6293.6|6362.6|6346.6|6214.6|6206.6|1672
1627647300000|2021-07-30 12:15:00|6310.6|6295.6|6263.6|6239.6|6357.6|6346.6|6214.6|6206.6|1919
1627647600000|2021-07-30 12:20:00|6270.1|6240.1|6277.6|6265.6|6363.6|6346.6|6214.6|6206.6|2148
1627647900000|2021-07-30 12:25:00|6282.6|6261.6|6351.6|6337.6|6357.6|6346.6|6214.6|6206.6|2408
1627648200000|2021-07-30 12:30:00|6352.6|6341.6|6259.6|6239.6|6362.6|6346.6|6214.6|6206.6|2444
1627648500000|2021-07-30 12:35:00|6742|6732|6728|6721|6742|6733|6725|6720|29
1627648800000|2021-07-30 12:40:00|6728|6721|6730|6728|6735|6729|6728|6721|1
1627649100000|2021-07-30 12:45:00|6733|6728|6733|6726|6734|6729|6727|6726|4
1627649400000|2021-07-30 12:50:00|6733|6727|6733|6726|6735|6727|6733|6726|0
1627649700000|2021-07-30 12:55:00|6733|6726|6729|6726|6733|6726|6729|6726|0
1627650000000|2021-07-30 13:00:00|6729|6722|6727|6720|6729|6722|6725|6720|1
1627650300000|2021-07-30 13:05:00|6727|6720|6717|6711|6727|6720|6717|6706|3
1627650600000|2021-07-30 13:10:00|6717|6711|6725|6711|6725|6715|6714|6708|11
1627650900000|2021-07-30 13:15:00|6725|6711|6727|6712|6728|6716|6718|6710|5
1627651200000|2021-07-30 13:20:00|6727|6712|6727|6720|6730|6720|6727|6712|0
1627651500000|2021-07-30 13:25:00|6728|6720|6730|6720|6730|6720|6726|6712|1
1627651800000|2021-07-30 13:30:00|6730|6720|6747|6741|6748|6746|6729|6720|16
1627652100000|2021-07-30 13:35:00|6747|6740|6780|6766|6780|6766|6747|6740|31
1627652400000|2021-07-30 13:40:00|6780|6767|6788|6772|6799|6787|6773|6767|37
1627652700000|2021-07-30 13:45:00|6788|6772|6807|6802|6813|6802|6770|6767|28
1627653000000|2021-07-30 13:50:00|6807|6802|6810|6801|6810|6807|6801|6800|37
1627653300000|2021-07-30 13:55:00|6809|6801|6809|6801|6812|6811|6802|6800|19
1627653600000|2021-07-30 14:00:00|6809|6801|6812|6805|6812|6805|6799|6787|47
1627653900000|2021-07-30 14:05:00|6812|6805|6826|6815|6833|6821|6812|6805|13
1627654200000|2021-07-30 14:10:00|6826|6816|6818|6804|6827|6821|6809|6792|7
1627654500000|2021-07-30 14:15:00|6818|6804|6785|6781|6837|6805|6785|6781|13
1627654800000|2021-07-30 14:20:00|6790|6781|6805|6790|6820|6792|6790|6781|2
1627655100000|2021-07-30 14:25:00|6805|6790|6806|6799|6820|6800|6802|6789|0
1627655400000|2021-07-30 14:30:00|6810|6799|6795|6785|6810|6800|6795|6785|6
1627655700000|2021-07-30 14:35:00|6795|6785|6799|6787|6817|6800|6792|6785|2
1627656000000|2021-07-30 14:40:00|6801|6787|6816|6797|6817|6803|6798|6787|1
1627656300000|2021-07-30 14:45:00|6816|6797|6816|6802|6819|6810|6809|6797|1
1627656600000|2021-07-30 14:50:00|6817|6802|6833|6819|6837|6821|6815|6802|2
1627656900000|2021-07-30 14:55:00|6833|6819|6822|6813|6836|6820|6821|6811|0
1627657200000|2021-07-30 15:00:00|6825|6813|6818|6804|6825|6815|6800|6791|7
1627657500000|2021-07-30 15:05:00|6817|6804|6818|6803|6818|6806|6801|6794|12
1627657800000|2021-07-30 15:10:00|6817|6803|6817|6802|6837|6803|6812|6801|0
1627658100000|2021-07-30 15:15:00|6817|6802|6828|6810|6837|6814|6812|6801|1
1627658400000|2021-07-30 15:20:00|6827|6810|6820|6802|6837|6810|6809|6801|8
1627658700000|2021-07-30 15:25:00|6821|6802|6820|6807|6828|6807|6816|6802|0
1627659000000|2021-07-30 15:30:00|6820|6807|6817|6808|6829|6816|6816|6802|12
1627659300000|2021-07-30 15:35:00|6819|6808|6814|6796|6821|6810|6797|6795|36
1627659600000|2021-07-30 15:40:00|6814|6796|6814|6798|6814|6801|6812|6795|0
1627659900000|2021-07-30 15:45:00|6814|6796|6810|6799|6814|6806|6810|6795|5
1627660200000|2021-07-30 15:50:00|6810|6797|6810|6806|6811|6806|6810|6797|0
1627660500000|2021-07-30 15:55:00|6810|6808|6809|6802|6811|6808|6809|6802|9
1627660800000|2021-07-30 16:00:00|6809|6802|6797|6780|6809|6803|6785|6780|38
1627661100000|2021-07-30 16:05:00|6797|6780|6801|6781|6804|6784|6796|6780|0
1627661400000|2021-07-30 16:10:00|6801|6781|6803|6789|6805|6789|6800|6781|0
1627661700000|2021-07-30 16:15:00|6803|6789|6807|6801|6824|6801|6801|6786|0
1627662000000|2021-07-30 16:20:00|6810|6801|6807|6790|6824|6806|6804|6785|2
1627662300000|2021-07-30 16:25:00|6807|6790|6807|6789|6807|6793|6805|6789|1
1627662600000|2021-07-30 16:30:00|6807|6789|6804|6793|6807|6804|6804|6789|3
1627662900000|2021-07-30 16:35:00|6804|6791|6804|6794|6804|6796|6804|6790|0
1627663200000|2021-07-30 16:40:00|6804|6794|6807|6798|6807|6798|6804|6794|1
1627663500000|2021-07-30 16:45:00|6807|6798|6807|6798|6807|6799|6804|6798|0
1627663800000|2021-07-30 16:50:00|6807|6798|6807|6798|6807|6799|6807|6798|0
1627664100000|2021-07-30 16:55:00|6807|6798|6807|6798|6807|6798|6805|6798|0
1627664400000|2021-07-30 17:00:00|6807|6798|6799|6786|6807|6798|6792|6786|9
1627664700000|2021-07-30 17:05:00|6799|6785|6800|6790|6800|6792|6799|6784|0
1627665000000|2021-07-30 17:10:00|6800|6790|6799|6789|6800|6790|6799|6788|0
1627665300000|2021-07-30 17:15:00|6800|6789|6797|6789|6800|6789|6796|6789|0
1627665600000|2021-07-30 17:20:00|6797|6789|6797|6789|6797|6789|6795|6789|0
1627665900000|2021-07-30 17:25:00|6796|6789|6796|6789|6797|6795|6795|6789|2
1627666200000|2021-07-30 17:30:00|6797|6789|6797|6789|6797|6795|6795|6789|0
1627666500000|2021-07-30 17:35:00|6797|6789|6797|6789|6797|6789|6797|6789|0
1627666800000|2021-07-30 17:40:00|6797|6789|6797|6789|6797|6789|6797|6789|0
1627667100000|2021-07-30 17:45:00|6797|6789|6797|6789|6797|6789|6794|6789|0
1627667400000|2021-07-30 17:50:00|6797|6789|6791|6788|6797|6789|6789|6788|5
1627667700000|2021-07-30 17:55:00|6793|6788|6780|6774|6793|6788|6779|6771|2
1627668000000|2021-07-30 18:00:00|6780|6774|6780|6775|6780|6775|6779|6770|0
1627668300000|2021-07-30 18:05:00|6780|6775|6780|6775|6780|6775|6779|6775|0
1627668600000|2021-07-30 18:10:00|6780|6775|6779|6776|6780|6776|6779|6775|0
1627668900000|2021-07-30 18:15:00|6780|6776|6781|6770|6781|6776|6779|6770|2
1627669200000|2021-07-30 18:20:00|6784|6770|6780|6770|6784|6770|6779|6770|0
1627669500000|2021-07-30 18:25:00|6780|6770|6778|6770|6784|6771|6777|6770|1
1627669800000|2021-07-30 18:30:00|6778|6770|6776|6770|6780|6771|6775|6770|0
1627670100000|2021-07-30 18:35:00|6776|6770|6770|6767|6777|6770|6769|6767|3
1627670400000|2021-07-30 18:40:00|6770|6767|6760|6753|6770|6767|6760|6749|2
1627670700000|2021-07-30 18:45:00|6760|6740|6765|6755|6765|6758|6760|6721|4
1627671000000|2021-07-30 18:50:00|6765|6721|6765|6757|6765|6760|6765|6721|0
1627671300000|2021-07-30 18:55:00|6765|6740|6767|6750|6769|6762|6758|6740|4
1627866900000|2021-08-02 01:15:00|6279.8|6259.8|6279.7|6259.7|6280.1|6260.1|6278.5|6258.5|0
1627867200000|2021-08-02 01:20:00|6279.5|6259.5|6279|6259|6279.7|6259.7|6278.3|6258.3|0
1627867500000|2021-08-02 01:25:00|6278.9|6258.9|6280.2|6260.2|6280.8|6260.8|6278.7|6258.7|0
1627867800000|2021-08-02 01:30:00|6280.1|6260.1|6279|6259|6280.3|6260.3|6279|6259|0
1627868100000|2021-08-02 01:35:00|6279.1|6259.1|6279.8|6259.8|6279.8|6259.8|6278.6|6258.6|0
1627868400000|2021-08-02 01:40:00|6279.7|6259.7|6278.7|6258.7|6279.9|6259.9|6278.7|6258.7|0
1627868700000|2021-08-02 01:45:00|6278.6|6258.6|6277.2|6257.2|6278.7|6258.7|6276.5|6256.5|0
1627869000000|2021-08-02 01:50:00|6277|6257|6276.6|6256.6|6277.8|6257.8|6276.6|6256.6|0
1627869300000|2021-08-02 01:55:00|6276.7|6256.7|6277.2|6257.2|6277.8|6257.8|6276.6|6256.6|0
1627869600000|2021-08-02 02:00:00|6277.3|6257.3|6274.7|6254.7|6277.3|6257.3|6274|6254|0
1627869900000|2021-08-02 02:05:00|6274.5|6254.5|6273.2|6253.2|6275|6255|6273.2|6253.2|0
1627870200000|2021-08-02 02:10:00|6273.5|6253.5|6273.8|6253.8|6274.5|6254.5|6273.1|6253.1|0
1627870500000|2021-08-02 02:15:00|6273.7|6253.7|6273.8|6253.8|6274.2|6254.2|6273.1|6253.1|0
1627870800000|2021-08-02 02:20:00|6273.7|6253.7|6275|6255|6275.1|6255.1|6273.4|6253.4|0
1627871100000|2021-08-02 02:25:00|6274.8|6254.8|6277.1|6257.1|6277.1|6257.1|6274.7|6254.7|0
1627871400000|2021-08-02 02:30:00|6277|6257|6276.7|6256.7|6277.4|6257.4|6276.4|6256.4|0
1627871700000|2021-08-02 02:35:00|6276.6|6256.6|6278.4|6258.4|6278.8|6258.8|6276.6|6256.6|0
1627872000000|2021-08-02 02:40:00|6278.3|6258.3|6279.3|6259.3|6280.7|6260.7|6278.3|6258.3|0
1627872300000|2021-08-02 02:45:00|6279.4|6259.4|6279.8|6259.8|6280.7|6260.7|6279.4|6259.4|0
1627872600000|2021-08-02 02:50:00|6279.9|6259.9|6281.7|6261.7|6281.8|6261.8|6279.7|6259.7|0
1627872900000|2021-08-02 02:55:00|6281.5|6261.5|6280.8|6260.8|6281.9|6261.9|6280.8|6260.8|0
1627873200000|2021-08-02 03:00:00|6280.9|6260.9|6280.9|6260.9|6281.2|6261.2|6279.8|6259.8|0
1627873500000|2021-08-02 03:05:00|6281|6261|6281|6261|6281.1|6261.1|6280.4|6260.4|0
1627873800000|2021-08-02 03:10:00|6280.8|6260.8|6279.8|6259.8|6280.8|6260.8|6279.7|6259.7|0
1627874100000|2021-08-02 03:15:00|6279.7|6259.7|6280.8|6260.8|6281|6261|6279.5|6259.5|0
1627874400000|2021-08-02 03:20:00|6280.9|6260.9|6280.5|6260.5|6281.4|6261.4|6280.5|6260.5|0
1627874700000|2021-08-02 03:25:00|6280.4|6260.4|6281|6261|6281.4|6261.4|6280|6260|0
1627875000000|2021-08-02 03:30:00|6281.2|6261.2|6280.9|6260.9|6281.6|6261.6|6280.6|6260.6|0
1627875300000|2021-08-02 03:35:00|6280.8|6260.8|6280.5|6260.5|6280.9|6260.9|6280|6260|0
1627875600000|2021-08-02 03:40:00|6280.6|6260.6|6280.3|6260.3|6280.8|6260.8|6279.4|6259.4|0
1627875900000|2021-08-02 03:45:00|6280.4|6260.4|6279.6|6259.6|6280.4|6260.4|6279.4|6259.4|0
1627876200000|2021-08-02 03:50:00|6279.5|6259.5|6279.8|6259.8|6279.8|6259.8|6279.2|6259.2|0
1627876500000|2021-08-02 03:55:00|6280.1|6260.1|6280.1|6260.1|6280.2|6260.2|6279.5|6259.5|0
1627876800000|2021-08-02 04:00:00|6280.2|6260.2|6279.8|6259.8|6280.2|6260.2|6279.5|6259.5|0
1627877100000|2021-08-02 04:05:00|6279.9|6259.9|6280.6|6260.6|6280.6|6260.6|6279.9|6259.9|0
1627877400000|2021-08-02 04:10:00|6280.5|6260.5|6280.4|6260.4|6280.8|6260.8|6280.2|6260.2|0
1627877700000|2021-08-02 04:15:00|6280.2|6260.2|6280.7|6260.7|6280.7|6260.7|6280.1|6260.1|0
1627878000000|2021-08-02 04:20:00|6280.8|6260.8|6280.6|6260.6|6281.2|6261.2|6280.4|6260.4|0
1627878300000|2021-08-02 04:25:00|6280.5|6260.5|6280.4|6260.4|6280.7|6260.7|6280.3|6260.3|0
1627878600000|2021-08-02 04:30:00|6280.6|6260.6|6281.1|6261.1|6281.1|6261.1|6280.4|6260.4|0
1627878900000|2021-08-02 04:35:00|6281.3|6261.3|6281.4|6261.4|6281.9|6261.9|6281.3|6261.3|0
1627879200000|2021-08-02 04:40:00|6281.3|6261.3|6281.7|6261.7|6282|6262|6281.3|6261.3|0
1627879500000|2021-08-02 04:45:00|6281.9|6261.9|6281.5|6261.5|6282.1|6262.1|6281.4|6261.4|0
1627879800000|2021-08-02 04:50:00|6281.4|6261.4|6281.6|6261.6|6281.6|6261.6|6281.1|6261.1|0
1627880100000|2021-08-02 04:55:00|6281.5|6261.5|6281.2|6261.2|6281.6|6261.6|6281.2|6261.2|0
1627880400000|2021-08-02 05:00:00|6281.1|6261.1|6281.1|6261.1|6281.6|6261.6|6280|6260|0
1627880700000|2021-08-02 05:05:00|6280.9|6260.9|6280.1|6260.1|6280.9|6260.9|6279.7|6259.7|0
1627881000000|2021-08-02 05:10:00|6279.9|6259.9|6281.5|6261.5|6281.5|6261.5|6279.7|6259.7|0
1627881300000|2021-08-02 05:15:00|6281.6|6261.6|6281.1|6261.1|6281.6|6261.6|6280.5|6260.5|0
1627881600000|2021-08-02 05:20:00|6281|6261|6281.5|6261.5|6281.5|6261.5|6280.4|6260.4|0
1627881900000|2021-08-02 05:25:00|6281.4|6261.4|6281.1|6261.1|6281.7|6261.7|6280.7|6260.7|0
1627882200000|2021-08-02 05:30:00|6281.2|6261.2|6281.6|6261.6|6282|6262|6280.8|6260.8|0
1627882500000|2021-08-02 05:35:00|6281.8|6261.8|6281.1|6261.1|6282.8|6262.8|6281.1|6261.1|0
1627882800000|2021-08-02 05:40:00|6280.9|6260.9|6281.1|6261.1|6281.8|6261.8|6280.8|6260.8|0
1627883100000|2021-08-02 05:45:00|6281.4|6261.4|6279.9|6259.9|6281.7|6261.7|6279.9|6259.9|0
1627883400000|2021-08-02 05:50:00|6280|6260|6280.2|6260.2|6280.6|6260.6|6279.8|6259.8|0
1627883700000|2021-08-02 05:55:00|6280|6260|6279.6|6259.6|6280.3|6260.3|6279.4|6259.4|0
1627884000000|2021-08-02 06:00:00|6279.4|6259.4|6279.9|6259.9|6279.9|6259.9|6277.5|6257.5|0
1627884300000|2021-08-02 06:05:00|6280|6260|6281.8|6261.8|6282.4|6262.4|6279.3|6259.3|0
1627884600000|2021-08-02 06:10:00|6281.6|6261.6|6281.2|6261.2|6281.6|6261.6|6280.5|6260.5|0
1627884900000|2021-08-02 06:15:00|6281.3|6261.3|6282|6262|6282.5|6262.5|6280.9|6260.9|0
1627885200000|2021-08-02 06:20:00|6281.9|6261.9|6281.4|6261.4|6282.9|6262.9|6281.4|6261.4|0
1627885500000|2021-08-02 06:25:00|6281.3|6261.3|6280.3|6260.3|6281.4|6261.4|6280.3|6260.3|0
1627885800000|2021-08-02 06:30:00|6280.2|6260.2|6282|6262|6282.3|6262.3|6280.2|6260.2|0
1627886100000|2021-08-02 06:35:00|6281.9|6261.9|6281.9|6261.9|6282.2|6262.2|6280.9|6260.9|0
1627886400000|2021-08-02 06:40:00|6282|6262|6283|6263|6283|6263|6281.7|6261.7|0
1627886700000|2021-08-02 06:45:00|6283.2|6263.2|6283.9|6263.9|6283.9|6263.9|6282.8|6262.8|0
1627887000000|2021-08-02 06:50:00|6284.1|6264.1|6283.9|6263.9|6284.8|6264.8|6283.4|6263.4|0
1627887300000|2021-08-02 06:55:00|6284|6264|6282.2|6262.2|6284.1|6264.1|6281.9|6261.9|0
1627887600000|2021-08-02 07:00:00|6282.4|6262.4|6288|6268|6288.6|6268.6|6282.4|6262.4|0
1627887900000|2021-08-02 07:05:00|6287.9|6267.9|6292.2|6272.2|6293.1|6273.1|6287.9|6267.9|0
1627888200000|2021-08-02 07:10:00|6292.1|6272.1|6292.4|6272.4|6292.9|6272.9|6290.3|6270.3|0
1627888500000|2021-08-02 07:15:00|6292.3|6272.3|6291.7|6271.7|6292.9|6272.9|6290.6|6270.6|0
1627888800000|2021-08-02 07:20:00|6291.8|6271.8|6291.7|6271.7|6292.8|6272.8|6290.1|6270.1|0
1627889100000|2021-08-02 07:25:00|6291.8|6271.8|6291.6|6271.6|6292.8|6272.8|6288.5|6268.5|0
1627889400000|2021-08-02 07:30:00|6291.8|6271.8|6290.6|6270.6|6292.5|6272.5|6289.7|6269.7|0
1627889700000|2021-08-02 07:35:00|6290.4|6270.4|6290.7|6270.7|6291.6|6271.6|6290.3|6270.3|0
1627890000000|2021-08-02 07:40:00|6290.9|6270.9|6288.9|6268.9|6291.5|6271.5|6288.9|6268.9|0
1627890300000|2021-08-02 07:45:00|6289|6269|6288.9|6268.9|6289.9|6269.9|6288.9|6268.9|0
1627890600000|2021-08-02 07:50:00|6289|6269|6285|6265|6289.5|6269.5|6284.5|6264.5|0
1627890900000|2021-08-02 07:55:00|6284.7|6264.7|6285|6265|6285.6|6265.6|6282.5|6262.5|0
1627891200000|2021-08-02 08:00:00|6284.8|6264.8|6287.5|6267.5|6287.6|6267.6|6283.2|6263.2|0
1627891500000|2021-08-02 08:05:00|6287.2|6267.2|6286.1|6266.1|6287.9|6267.9|6285.1|6265.1|0
1627891800000|2021-08-02 08:10:00|6285.9|6265.9|6285.3|6265.3|6286.1|6266.1|6284.2|6264.2|0
1627892100000|2021-08-02 08:15:00|6285.4|6265.4|6283.3|6263.3|6285.7|6265.7|6282.6|6262.6|0
1627892400000|2021-08-02 08:20:00|6283.4|6263.4|6282.8|6262.8|6284|6264|6280.8|6260.8|0
1627892700000|2021-08-02 08:25:00|6283|6263|6284.1|6264.1|6284.1|6264.1|6282.1|6262.1|0
1627893000000|2021-08-02 08:30:00|6284.3|6264.3|6284.4|6264.4|6284.8|6264.8|6283.3|6263.3|0
1627893300000|2021-08-02 08:35:00|6284.5|6264.5|6285.4|6265.4|6286.1|6266.1|6283.6|6263.6|0
1627893600000|2021-08-02 08:40:00|6285.5|6265.5|6286.5|6266.5|6286.8|6266.8|6285.1|6265.1|0
1627893900000|2021-08-02 08:45:00|6286.2|6266.2|6284.8|6264.8|6286.5|6266.5|6284.7|6264.7|0
1627894200000|2021-08-02 08:50:00|6284.9|6264.9|6283.8|6263.8|6285.8|6265.8|6283.8|6263.8|0
1627894500000|2021-08-02 08:55:00|6283.6|6263.6|6285.2|6265.2|6285.2|6265.2|6283.1|6263.1|0
1627894800000|2021-08-02 09:00:00|6285.3|6265.3|6283.9|6263.9|6285.3|6265.3|6283.6|6263.6|0
1627895100000|2021-08-02 09:05:00|6284|6264|6284.3|6264.3|6284.5|6264.5|6283.4|6263.4|0
1627895400000|2021-08-02 09:10:00|6284.1|6264.1|6283.3|6263.3|6284.1|6264.1|6282.5|6262.5|0
1627895700000|2021-08-02 09:15:00|6283.2|6263.2|6283.7|6263.7|6284.8|6264.8|6282.9|6262.9|0
1627896000000|2021-08-02 09:20:00|6284|6264|6283|6263|6284.3|6264.3|6282.7|6262.7|0
1627896300000|2021-08-02 09:25:00|6283.1|6263.1|6283.6|6263.6|6284.3|6264.3|6282.7|6262.7|0
1627896600000|2021-08-02 09:30:00|6283.4|6263.4|6285.1|6265.1|6285.4|6265.4|6283.3|6263.3|0
1627896900000|2021-08-02 09:35:00|6285.2|6265.2|6285.5|6265.5|6286.4|6266.4|6284.7|6264.7|0
1627897200000|2021-08-02 09:40:00|6285.3|6265.3|6286.2|6266.2|6286.4|6266.4|6285.1|6265.1|0
1627897500000|2021-08-02 09:45:00|6286.1|6266.1|6284.5|6264.5|6286.9|6266.9|6284.4|6264.4|0
1627897800000|2021-08-02 09:50:00|6284.3|6264.3|6285.2|6265.2|6286|6266|6284.3|6264.3|0
1627898100000|2021-08-02 09:55:00|6285.3|6265.3|6283.1|6263.1|6285.4|6265.4|6283.1|6263.1|0
1627898400000|2021-08-02 10:00:00|6283|6263|6281.8|6261.8|6283|6263|6280|6260|0
1627898700000|2021-08-02 10:05:00|6281.7|6261.7|6281.2|6261.2|6282.2|6262.2|6280.8|6260.8|0
1627899000000|2021-08-02 10:10:00|6281|6261|6278.9|6258.9|6281.2|6261.2|6278.9|6258.9|0
1627899300000|2021-08-02 10:15:00|6278.7|6258.7|6280.1|6260.1|6280.8|6260.8|6277.8|6257.8|0
1627899600000|2021-08-02 10:20:00|6280|6260|6280.6|6260.6|6281.1|6261.1|6279.3|6259.3|0
1627899900000|2021-08-02 10:25:00|6280.5|6260.5|6282.6|6262.6|6282.7|6262.7|6280.5|6260.5|0
1627900200000|2021-08-02 10:30:00|6282.8|6262.8|6279.1|6259.1|6282.8|6262.8|6279|6259|0
1627900500000|2021-08-02 10:35:00|6279|6259|6278.1|6258.1|6279.9|6259.9|6277.5|6257.5|0
1627900800000|2021-08-02 10:40:00|6278|6258|6276|6256|6278.4|6258.4|6275.9|6255.9|0
1627901100000|2021-08-02 10:45:00|6275.9|6255.9|6277.7|6257.7|6278.3|6258.3|6274.6|6254.6|0
1627901400000|2021-08-02 10:50:00|6278|6258|6278.4|6258.4|6278.7|6258.7|6277.1|6257.1|0
1627901700000|2021-08-02 10:55:00|6278.3|6258.3|6271.9|6251.9|6278.7|6258.7|6271.4|6251.4|0
1627902000000|2021-08-02 11:00:00|6271.7|6251.7|6270|6250|6272.1|6252.1|6269.4|6249.4|0
1627902300000|2021-08-02 11:05:00|6269.9|6249.9|6269.4|6249.4|6270.4|6250.4|6268.4|6248.4|0
1627902600000|2021-08-02 11:10:00|6269.2|6249.2|6273.2|6253.2|6273.2|6253.2|6269.1|6249.1|0
1627902900000|2021-08-02 11:15:00|6273.1|6253.1|6275.3|6255.3|6275.9|6255.9|6272.5|6252.5|0
1627903200000|2021-08-02 11:20:00|6275.5|6255.5|6274.2|6254.2|6276.5|6256.5|6274.2|6254.2|0
1627903500000|2021-08-02 11:25:00|6274.1|6254.1|6274|6254|6274.6|6254.6|6273.3|6253.3|0
1627903800000|2021-08-02 11:30:00|6274.1|6254.1|6267.5|6247.5|6275.7|6255.7|6267.2|6247.2|0
1627904100000|2021-08-02 11:35:00|6267.3|6247.3|6269|6249|6269|6249|6266.7|6246.7|0
1627904400000|2021-08-02 11:40:00|6268.8|6248.8|6277.3|6257.3|6277.3|6257.3|6268.4|6248.4|0
1627904700000|2021-08-02 11:45:00|6277.2|6257.2|6276.8|6256.8|6277.6|6257.6|6276.4|6256.4|0
1627905000000|2021-08-02 11:50:00|6276.9|6256.9|6276.7|6256.7|6277.5|6257.5|6276.2|6256.2|0
1627905300000|2021-08-02 11:55:00|6276.5|6256.5|6277.4|6257.4|6277.5|6257.5|6276.2|6256.2|0
1627905600000|2021-08-02 12:00:00|6277.1|6257.1|6277.4|6257.4|6280.1|6260.1|6276.8|6256.8|0
1627905900000|2021-08-02 12:05:00|6277.5|6257.5|6276.6|6256.6|6277.9|6257.9|6276.4|6256.4|0
1627906200000|2021-08-02 12:10:00|6276.8|6256.8|6278.5|6258.5|6278.5|6258.5|6276.8|6256.8|0
1627906500000|2021-08-02 12:15:00|6278.6|6258.6|6278.7|6258.7|6278.7|6258.7|6277.8|6257.8|0
1627906800000|2021-08-02 12:20:00|6278.4|6258.4|6276|6256|6278.8|6258.8|6275.6|6255.6|0
1627907100000|2021-08-02 12:25:00|6276.1|6256.1|6277.1|6257.1|6277.2|6257.2|6275.7|6255.7|0
1627907400000|2021-08-02 12:30:00|6277|6257|6276.5|6256.5|6277.5|6257.5|6275.5|6255.5|0
1627907700000|2021-08-02 12:35:00|6276.4|6256.4|6275.3|6255.3|6276.8|6256.8|6274.4|6254.4|0
1627908000000|2021-08-02 12:40:00|6275.4|6255.4|6275|6255|6275.6|6255.6|6274.4|6254.4|0
1627908300000|2021-08-02 12:45:00|6275.2|6255.2|6273.7|6253.7|6275.6|6255.6|6273.6|6253.6|0
1627908600000|2021-08-02 12:50:00|6274|6254|6275.9|6255.9|6276|6256|6273.7|6253.7|0
1627908900000|2021-08-02 12:55:00|6275.7|6255.7|6278.2|6258.2|6278.4|6258.4|6275.4|6255.4|0
1627909200000|2021-08-02 13:00:00|6278.1|6258.1|6279.8|6259.8|6280.1|6260.1|6278.1|6258.1|0
1627909500000|2021-08-02 13:05:00|6279.7|6259.7|6278.7|6258.7|6280.3|6260.3|6277.9|6257.9|0
1627909800000|2021-08-02 13:10:00|6278.8|6258.8|6280.1|6260.1|6280.7|6260.7|6278.8|6258.8|0
1627910100000|2021-08-02 13:15:00|6280.4|6260.4|6281.4|6261.4|6281.4|6261.4|6279.6|6259.6|0
1627910400000|2021-08-02 13:20:00|6281.5|6261.5|6282.5|6262.5|6282.5|6262.5|6281.1|6261.1|0
1627910700000|2021-08-02 13:25:00|6282.6|6262.6|6282|6262|6282.6|6262.6|6281.1|6261.1|0
1627911000000|2021-08-02 13:30:00|6281.9|6261.9|6281.2|6261.2|6282.7|6262.7|6280|6260|0
1627911300000|2021-08-02 13:35:00|6281.1|6261.1|6281|6261|6281.7|6261.7|6280.1|6260.1|0
1627911600000|2021-08-02 13:40:00|6280.9|6260.9|6275.4|6255.4|6281.3|6261.3|6275.2|6255.2|0
1627911900000|2021-08-02 13:45:00|6275.5|6255.5|6276|6256|6276.2|6256.2|6275|6255|0
1627912200000|2021-08-02 13:50:00|6276.1|6256.1|6269.9|6249.9|6276.3|6256.3|6269.6|6249.6|0
1627912500000|2021-08-02 13:55:00|6270|6250|6270.2|6250.2|6270.7|6250.7|6269.9|6249.9|0
1627912800000|2021-08-02 14:00:00|6270.1|6250.1|6269.4|6249.4|6270.8|6250.8|6269.4|6249.4|0
1627913100000|2021-08-02 14:05:00|6269.5|6249.5|6269.9|6249.9|6270.1|6250.1|6268.5|6248.5|0
1627913400000|2021-08-02 14:10:00|6270|6250|6269.8|6249.8|6270.3|6250.3|6269.4|6249.4|0
1627913700000|2021-08-02 14:15:00|6269.9|6249.9|6269.7|6249.7|6270.3|6250.3|6269.6|6249.6|0
1627914000000|2021-08-02 14:20:00|6269.8|6249.8|6269.7|6249.7|6270.2|6250.2|6269.4|6249.4|0
1627914300000|2021-08-02 14:25:00|6269.8|6249.8|6270.1|6250.1|6270.6|6250.6|6269.6|6249.6|0
1627914600000|2021-08-02 14:30:00|6270.2|6250.2|6270.4|6250.4|6270.7|6250.7|6270|6250|0
1627914900000|2021-08-02 14:35:00|6270.5|6250.5|6270.2|6250.2|6270.5|6250.5|6270.2|6250.2|0
1627915200000|2021-08-02 14:40:00|6270.1|6250.1|6269.3|6249.3|6270.3|6250.3|6269.3|6249.3|0
1627915500000|2021-08-02 14:45:00|6269.4|6249.4|6269.8|6249.8|6270|6250|6269|6249|0
1627915800000|2021-08-02 14:50:00|6269.7|6249.7|6270.2|6250.2|6270.3|6250.3|6269.7|6249.7|0
1627916100000|2021-08-02 14:55:00|6270.1|6250.1|6269.7|6249.7|6270.1|6250.1|6269.5|6249.5|0
1627916400000|2021-08-02 15:00:00|6269.8|6249.8|6270.2|6250.2|6270.3|6250.3|6269.3|6249.3|0
1627916700000|2021-08-02 15:05:00|6270.1|6250.1|6270.4|6250.4|6270.5|6250.5|6270.1|6250.1|0
1627917000000|2021-08-02 15:10:00|6270.5|6250.5|6270.1|6250.1|6270.7|6250.7|6270|6250|0
1627917300000|2021-08-02 15:15:00|6270|6250|6269.6|6249.6|6270.1|6250.1|6269.4|6249.4|0
1627917600000|2021-08-02 15:20:00|6269.5|6249.5|6270.3|6250.3|6270.4|6250.4|6269.4|6249.4|0
1627917900000|2021-08-02 15:25:00|6270.2|6250.2|6269.9|6249.9|6270.3|6250.3|6269.7|6249.7|0
1627918200000|2021-08-02 15:30:00|6270|6250|6269.4|6249.4|6270|6250|6269.1|6249.1|0
1627918500000|2021-08-02 15:35:00|6269.5|6249.5|6269.1|6249.1|6269.6|6249.6|6269|6249|0
1627918800000|2021-08-02 15:40:00|6269|6249|6268.4|6248.4|6269.2|6249.2|6268.2|6248.2|0
1627919100000|2021-08-02 15:45:00|6268.5|6248.5|6268.5|6248.5|6269|6249|6268.4|6248.4|0
1627919400000|2021-08-02 15:50:00|6268.4|6248.4|6267.8|6247.8|6268.5|6248.5|6267.6|6247.6|0
1627919700000|2021-08-02 15:55:00|6267.9|6247.9|6266.9|6246.9|6268.1|6248.1|6266.8|6246.8|0
1627920000000|2021-08-02 16:00:00|6266.8|6246.8|6266.4|6246.4|6266.8|6246.8|6265.9|6245.9|0
1627920300000|2021-08-02 16:05:00|6266.3|6246.3|6265.7|6245.7|6266.4|6246.4|6265.4|6245.4|0
1627920600000|2021-08-02 16:10:00|6265.6|6245.6|6283.6|6271.6|6288.6|6275.6|6254.6|6238.6|66
1627920900000|2021-08-02 16:15:00|6284.6|6265.6|6350.6|6336.6|6362.6|6340.6|6280.6|6250.6|153
1627921200000|2021-08-02 16:20:00|6349.6|6338.6|6250.6|6240.6|6362.6|6346.6|6214.6|6206.6|475
1627921500000|2021-08-02 16:25:00|6253.6|6239.6|6230.6|6212.6|6362.6|6346.6|6225.6|6206.6|617
1627921800000|2021-08-02 16:30:00|6231.6|6207.6|6294.6|6264.6|6363.6|6346.6|6214.6|6206.6|876
1627922100000|2021-08-02 16:35:00|6295.6|6266.6|6274.6|6258.6|6363.6|6346.6|6214.6|6207.6|1141
1627922400000|2021-08-02 16:40:00|6264.6|6259.6|6284.6|6270.6|6363.6|6346.6|6214.6|6206.6|1356
1627922700000|2021-08-02 16:45:00|6286.6|6271.6|6235.6|6218.6|6363.6|6346.6|6214.6|6206.6|1524
1627923000000|2021-08-02 16:50:00|6236.6|6220.6|6343.6|6334.6|6363.6|6346.6|6214.6|6206.6|1701
1627923300000|2021-08-02 16:55:00|6344.6|6339.6|6302.6|6277.6|6363.6|6346.6|6214.6|6206.6|2066
1627923600000|2021-08-02 17:00:00|6301.6|6279.6|6338.6|6319.6|6363.6|6346.6|6214.6|6206.6|2223
1627923900000|2021-08-02 17:05:00|6347.6|6332.6|6223.6|6214.6|6362.6|6346.6|6214.6|6206.6|2464
1627924200000|2021-08-02 17:10:00|6229.6|6215.6|6239.6|6232.6|6363.6|6346.6|6214.6|6206.6|2679
1627924500000|2021-08-02 17:15:00|6232.6|6229.6|6277.6|6270.6|6363.6|6346.6|6214.6|6206.6|2759
1627924800000|2021-08-02 17:20:00|6276.6|6266.6|6336.6|6317.6|6357.6|6346.6|6214.6|6206.6|2694
1627925100000|2021-08-02 17:25:00|6335.6|6326.6|6352.6|6337.6|6363.6|6346.6|6214.6|6206.6|2649
1627925400000|2021-08-02 17:30:00|6346.6|6336.6|6309.6|6293.6|6362.6|6346.6|6214.6|6206.6|2731
1627925700000|2021-08-02 17:35:00|6310.6|6290.6|6317.6|6296.6|6362.6|6346.6|6214.6|6206.6|2744
1627926000000|2021-08-02 17:40:00|6319.6|6297.6|6263.6|6239.6|6363.6|6346.6|6214.6|6206.6|2674
1627926300000|2021-08-02 17:45:00|6262.6|6241.6|6222.6|6210.6|6357.6|6346.6|6214.6|6206.6|2749
1627926600000|2021-08-02 17:50:00|6235.6|6227.6|6236.6|6218.6|6363.6|6346.6|6214.6|6206.6|2752
1627926900000|2021-08-02 17:55:00|6235.6|6216.6|6274.6|6258.6|6363.6|6346.6|6214.6|6206.6|2720
1627927200000|2021-08-02 18:00:00|6269.6|6259.6|6286.6|6275.6|6363.6|6346.6|6214.6|6206.6|2751
1627927500000|2021-08-02 18:05:00|6274.1|6244.1|6354.6|6342.6|6363.6|6346.6|6214.6|6206.6|2679
1627927800000|2021-08-02 18:10:00|6356.6|6339.6|6286.6|6273.6|6363.6|6346.6|6214.6|6206.6|1524
1627928100000|2021-08-02 18:15:00|6838|6818|6838|6818|6838|6818|6838|6818|0
1627928400000|2021-08-02 18:20:00|6838|6814|6838|6816|6838|6817|6838|6813|0
1627928700000|2021-08-02 18:25:00|6838|6816|6834|6814|6838|6816|6830|6811|0
1627929000000|2021-08-02 18:30:00|6834|6816|6834|6814|6834|6816|6834|6811|0
1627929300000|2021-08-02 18:35:00|6834|6814|6834|6814|6834|6814|6834|6814|0
1627929600000|2021-08-02 18:40:00|6834|6814|6834|6817|6834|6817|6834|6811|0
1627929900000|2021-08-02 18:45:00|6834|6816|6834|6813|6834|6816|6834|6811|0
1627930200000|2021-08-02 18:50:00|6834|6813|6834|6813|6834|6813|6834|6813|0
1627930500000|2021-08-02 18:55:00|6834|6813|6837|6823|6837|6823|6831|6813|2
1627953300000|2021-08-03 01:15:00|6296.7|6276.7|6296.2|6276.2|6296.8|6276.8|6294.3|6274.3|0
1627953600000|2021-08-03 01:20:00|6296.1|6276.1|6295.8|6275.8|6296.6|6276.6|6295.5|6275.5|0
1627953900000|2021-08-03 01:25:00|6295.7|6275.7|6296.1|6276.1|6296.2|6276.2|6294.9|6274.9|0
1627954200000|2021-08-03 01:30:00|6296.2|6276.2|6292.9|6272.9|6296.3|6276.3|6292.9|6272.9|0
1627954500000|2021-08-03 01:35:00|6293|6273|6293.3|6273.3|6294.1|6274.1|6292.3|6272.3|0
1627954800000|2021-08-03 01:40:00|6293.2|6273.2|6292.2|6272.2|6293.2|6273.2|6290.2|6270.2|0
1627955100000|2021-08-03 01:45:00|6292.3|6272.3|6292.7|6272.7|6293.3|6273.3|6291.7|6271.7|0
1627955400000|2021-08-03 01:50:00|6292.6|6272.6|6292.7|6272.7|6293.6|6273.6|6291.6|6271.6|0
1627955700000|2021-08-03 01:55:00|6292.6|6272.6|6292.9|6272.9|6293.4|6273.4|6292.1|6272.1|0
1627956000000|2021-08-03 02:00:00|6293|6273|6289.5|6269.5|6293|6273|6289|6269|0
1627956300000|2021-08-03 02:05:00|6289.3|6269.3|6292.5|6272.5|6292.6|6272.6|6289.1|6269.1|0
1627956600000|2021-08-03 02:10:00|6292.6|6272.6|6290.9|6270.9|6292.6|6272.6|6290.9|6270.9|0
1627956900000|2021-08-03 02:15:00|6291|6271|6290.5|6270.5|6292.1|6272.1|6290.1|6270.1|0
1627957200000|2021-08-03 02:20:00|6290.4|6270.4|6290.4|6270.4|6291.3|6271.3|6290.3|6270.3|0
1627957500000|2021-08-03 02:25:00|6290.3|6270.3|6291.2|6271.2|6291.5|6271.5|6289.6|6269.6|0
1627957800000|2021-08-03 02:30:00|6291.1|6271.1|6291.8|6271.8|6292.2|6272.2|6289.9|6269.9|0
1627958100000|2021-08-03 02:35:00|6291.9|6271.9|6290.8|6270.8|6292.5|6272.5|6290.6|6270.6|0
1627958400000|2021-08-03 02:40:00|6290.9|6270.9|6291.1|6271.1|6291.5|6271.5|6289.8|6269.8|0
1627958700000|2021-08-03 02:45:00|6291.2|6271.2|6291|6271|6292.2|6272.2|6290.4|6270.4|0
1627959000000|2021-08-03 02:50:00|6291.1|6271.1|6291.2|6271.2|6291.4|6271.4|6290.8|6270.8|0
1627959300000|2021-08-03 02:55:00|6291.1|6271.1|6291.1|6271.1|6291.5|6271.5|6290.3|6270.3|0
1627959600000|2021-08-03 03:00:00|6291|6271|6292.4|6272.4|6292.7|6272.7|6290.4|6270.4|0
1627959900000|2021-08-03 03:05:00|6292.3|6272.3|6294.4|6274.4|6294.4|6274.4|6292.3|6272.3|0
1627960200000|2021-08-03 03:10:00|6294.6|6274.6|6295.6|6275.6|6295.6|6275.6|6293.9|6273.9|0
1627960500000|2021-08-03 03:15:00|6295.4|6275.4|6294.3|6274.3|6295.6|6275.6|6294.2|6274.2|0
1627960800000|2021-08-03 03:20:00|6294.4|6274.4|6294.5|6274.5|6295.3|6275.3|6294.2|6274.2|0
1627961100000|2021-08-03 03:25:00|6294.6|6274.6|6294|6274|6295.4|6275.4|6294|6274|0
1627961400000|2021-08-03 03:30:00|6294.1|6274.1|6294.8|6274.8|6295.3|6275.3|6294|6274|0
1627961700000|2021-08-03 03:35:00|6294.7|6274.7|6294.8|6274.8|6294.8|6274.8|6293.7|6273.7|0
1627962000000|2021-08-03 03:40:00|6294.7|6274.7|6293.9|6273.9|6294.8|6274.8|6293.7|6273.7|0
1627962300000|2021-08-03 03:45:00|6294|6274|6293.9|6273.9|6294.6|6274.6|6293.6|6273.6|0
1627962600000|2021-08-03 03:50:00|6294|6274|6293.3|6273.3|6294|6274|6293.3|6273.3|0
1627962900000|2021-08-03 03:55:00|6293.2|6273.2|6292.9|6272.9|6293.3|6273.3|6292.4|6272.4|0
1627963200000|2021-08-03 04:00:00|6292.8|6272.8|6292.5|6272.5|6292.8|6272.8|6292.1|6272.1|0
1627963500000|2021-08-03 04:05:00|6292.4|6272.4|6293.1|6273.1|6293.2|6273.2|6292|6272|0
1627963800000|2021-08-03 04:10:00|6293|6273|6292.1|6272.1|6293|6273|6291.7|6271.7|0
1627964100000|2021-08-03 04:15:00|6292.2|6272.2|6293.3|6273.3|6293.4|6273.4|6292.2|6272.2|0
1627964400000|2021-08-03 04:20:00|6293.2|6273.2|6291.8|6271.8|6293.3|6273.3|6291.8|6271.8|0
1627964700000|2021-08-03 04:25:00|6291.9|6271.9|6291.3|6271.3|6292.4|6272.4|6291.3|6271.3|0
1627965000000|2021-08-03 04:30:00|6291.5|6271.5|6293.6|6273.6|6294.2|6274.2|6291.3|6271.3|0
1627965300000|2021-08-03 04:35:00|6293.7|6273.7|6293.4|6273.4|6293.7|6273.7|6293.2|6273.2|0
1627965600000|2021-08-03 04:40:00|6293.5|6273.5|6293.5|6273.5|6294.2|6274.2|6293.4|6273.4|0
1627965900000|2021-08-03 04:45:00|6293.6|6273.6|6293.4|6273.4|6293.9|6273.9|6293.4|6273.4|0
1627966200000|2021-08-03 04:50:00|6293.2|6273.2|6294.5|6274.5|6294.7|6274.7|6293|6273|0
1627966500000|2021-08-03 04:55:00|6294.4|6274.4|6294.3|6274.3|6294.7|6274.7|6294.1|6274.1|0
1627966800000|2021-08-03 05:00:00|6294.2|6274.2|6296.2|6276.2|6296.7|6276.7|6294.2|6274.2|0
1627967100000|2021-08-03 05:05:00|6296.1|6276.1|6297.4|6277.4|6298.2|6278.2|6295.6|6275.6|0
1627967400000|2021-08-03 05:10:00|6297.5|6277.5|6297.5|6277.5|6298.2|6278.2|6297.1|6277.1|0
1627967700000|2021-08-03 05:15:00|6297.7|6277.7|6296.6|6276.6|6298.1|6278.1|6295.9|6275.9|0
1627968000000|2021-08-03 05:20:00|6296.5|6276.5|6297.6|6277.6|6298.4|6278.4|6296.5|6276.5|0
1627968300000|2021-08-03 05:25:00|6297.7|6277.7|6297.8|6277.8|6298|6278|6296.7|6276.7|0
1627968600000|2021-08-03 05:30:00|6297.9|6277.9|6297.1|6277.1|6298.1|6278.1|6296.4|6276.4|0
1627968900000|2021-08-03 05:35:00|6296.9|6276.9|6296.5|6276.5|6297.7|6277.7|6296.2|6276.2|0
1627969200000|2021-08-03 05:40:00|6296.7|6276.7|6296.5|6276.5|6297|6277|6296|6276|0
1627969500000|2021-08-03 05:45:00|6296.4|6276.4|6297.5|6277.5|6297.6|6277.6|6296.4|6276.4|0
1627969800000|2021-08-03 05:50:00|6297.4|6277.4|6297.1|6277.1|6297.9|6277.9|6296.4|6276.4|0
1627970100000|2021-08-03 05:55:00|6297|6277|6296.8|6276.8|6297.7|6277.7|6296.3|6276.3|0
1627970400000|2021-08-03 06:00:00|6296.9|6276.9|6299.4|6279.4|6300|6280|6296.5|6276.5|0
1627970700000|2021-08-03 06:05:00|6299.1|6279.1|6299.7|6279.7|6300.9|6280.9|6298.7|6278.7|0
1627971000000|2021-08-03 06:10:00|6299.8|6279.8|6300.3|6280.3|6301.3|6281.3|6299.6|6279.6|0
1627971300000|2021-08-03 06:15:00|6300.4|6280.4|6297.9|6277.9|6300.4|6280.4|6297.7|6277.7|0
1627971600000|2021-08-03 06:20:00|6297.7|6277.7|6297.7|6277.7|6298|6278|6297.2|6277.2|0
1627971900000|2021-08-03 06:25:00|6297.6|6277.6|6296|6276|6297.7|6277.7|6295.5|6275.5|0
1627972200000|2021-08-03 06:30:00|6296.2|6276.2|6297.3|6277.3|6297.4|6277.4|6295.8|6275.8|0
1627972500000|2021-08-03 06:35:00|6297.4|6277.4|6296.7|6276.7|6297.9|6277.9|6296.7|6276.7|0
1627972800000|2021-08-03 06:40:00|6296.8|6276.8|6296.4|6276.4|6297.8|6277.8|6296.4|6276.4|0
1627973100000|2021-08-03 06:45:00|6296.7|6276.7|6298.8|6278.8|6299.1|6279.1|6296.5|6276.5|0
1627973400000|2021-08-03 06:50:00|6298.9|6278.9|6298.8|6278.8|6299.4|6279.4|6298.4|6278.4|0
1627973700000|2021-08-03 06:55:00|6299|6279|6298.7|6278.7|6299.6|6279.6|6297.2|6277.2|0
1627974000000|2021-08-03 07:00:00|6298.9|6278.9|6295.5|6275.5|6299.8|6279.8|6293.2|6273.2|0
1627974300000|2021-08-03 07:05:00|6295.4|6275.4|6294.3|6274.3|6297.6|6277.6|6293.5|6273.5|0
1627974600000|2021-08-03 07:10:00|6294.1|6274.1|6294.6|6274.6|6295.8|6275.8|6291.9|6271.9|0
1627974900000|2021-08-03 07:15:00|6294.9|6274.9|6298.7|6278.7|6299.2|6279.2|6294.9|6274.9|0
1627975200000|2021-08-03 07:20:00|6298.8|6278.8|6297|6277|6298.8|6278.8|6296.1|6276.1|0
1627975500000|2021-08-03 07:25:00|6297.1|6277.1|6296.9|6276.9|6298.5|6278.5|6295.7|6275.7|0
1627975800000|2021-08-03 07:30:00|6296.6|6276.6|6300.8|6280.8|6302|6282|6296.5|6276.5|0
1627976100000|2021-08-03 07:35:00|6300.9|6280.9|6300.4|6280.4|6302.4|6282.4|6300.2|6280.2|0
1627976400000|2021-08-03 07:40:00|6300.7|6280.7|6299.4|6279.4|6302.6|6282.6|6299.4|6279.4|0
1627976700000|2021-08-03 07:45:00|6299.7|6279.7|6301.8|6281.8|6302.4|6282.4|6299.2|6279.2|0
1627977000000|2021-08-03 07:50:00|6301.9|6281.9|6302.3|6282.3|6303.6|6283.6|6301.8|6281.8|0
1627977300000|2021-08-03 07:55:00|6302|6282|6301.1|6281.1|6302.7|6282.7|6301.1|6281.1|0
1627977600000|2021-08-03 08:00:00|6301.2|6281.2|6301.3|6281.3|6302.6|6282.6|6301|6281|0
1627977900000|2021-08-03 08:05:00|6301|6281|6301.5|6281.5|6302.3|6282.3|6300.8|6280.8|0
1627978200000|2021-08-03 08:10:00|6301.4|6281.4|6299.9|6279.9|6302.1|6282.1|6299.4|6279.4|0
1627978500000|2021-08-03 08:15:00|6300|6280|6299.9|6279.9|6300.7|6280.7|6299.4|6279.4|0
1627978800000|2021-08-03 08:20:00|6300.1|6280.1|6300.5|6280.5|6300.5|6280.5|6299.2|6279.2|0
1627979100000|2021-08-03 08:25:00|6300.4|6280.4|6299.9|6279.9|6300.7|6280.7|6299.5|6279.5|0
1627979400000|2021-08-03 08:30:00|6299.7|6279.7|6301.8|6281.8|6302.2|6282.2|6299.5|6279.5|0
1627979700000|2021-08-03 08:35:00|6301.6|6281.6|6301.1|6281.1|6302.1|6282.1|6300.6|6280.6|0
1627980000000|2021-08-03 08:40:00|6300.8|6280.8|6299.6|6279.6|6300.9|6280.9|6299.5|6279.5|0
1627980300000|2021-08-03 08:45:00|6299.7|6279.7|6301.3|6281.3|6301.5|6281.5|6299.6|6279.6|0
1627980600000|2021-08-03 08:50:00|6301.2|6281.2|6300|6280|6301.5|6281.5|6299.9|6279.9|0
1627980900000|2021-08-03 08:55:00|6300.1|6280.1|6302.3|6282.3|6302.3|6282.3|6300|6280|0
1627981200000|2021-08-03 09:00:00|6302.2|6282.2|6302.2|6282.2|6303.3|6283.3|6301.6|6281.6|0
1627981500000|2021-08-03 09:05:00|6301.9|6281.9|6300.6|6280.6|6301.9|6281.9|6300.5|6280.5|0
1627981800000|2021-08-03 09:10:00|6300.5|6280.5|6300.4|6280.4|6301.3|6281.3|6299.7|6279.7|0
1627982100000|2021-08-03 09:15:00|6300.3|6280.3|6299.4|6279.4|6300.7|6280.7|6299.4|6279.4|0
1627982400000|2021-08-03 09:20:00|6299.5|6279.5|6298.9|6278.9|6299.5|6279.5|6298.2|6278.2|0
1627982700000|2021-08-03 09:25:00|6299|6279|6300.8|6280.8|6300.8|6280.8|6298.9|6278.9|0
1627983000000|2021-08-03 09:30:00|6300.7|6280.7|6303.1|6283.1|6303.3|6283.3|6300.7|6280.7|0
1627983300000|2021-08-03 09:35:00|6303|6283|6304.1|6284.1|6304.8|6284.8|6302.6|6282.6|0
1627983600000|2021-08-03 09:40:00|6304.2|6284.2|6303.8|6283.8|6304.4|6284.4|6303.1|6283.1|0
1627983900000|2021-08-03 09:45:00|6303.9|6283.9|6302|6282|6304.3|6284.3|6301.9|6281.9|0
1627984200000|2021-08-03 09:50:00|6302.1|6282.1|6302.2|6282.2|6302.5|6282.5|6301.8|6281.8|0
1627984500000|2021-08-03 09:55:00|6302.3|6282.3|6302.7|6282.7|6303.9|6283.9|6302.3|6282.3|0
1627984800000|2021-08-03 10:00:00|6302.6|6282.6|6303.6|6283.6|6303.6|6283.6|6302.1|6282.1|0
1627985100000|2021-08-03 10:05:00|6303.7|6283.7|6304|6284|6304|6284|6303.2|6283.2|0
1627985400000|2021-08-03 10:10:00|6304.1|6284.1|6303.2|6283.2|6304.1|6284.1|6302.7|6282.7|0
1627985700000|2021-08-03 10:15:00|6303.3|6283.3|6303.9|6283.9|6304.7|6284.7|6302.8|6282.8|0
1627986000000|2021-08-03 10:20:00|6304|6284|6304|6284|6304.6|6284.6|6303.5|6283.5|0
1627986300000|2021-08-03 10:25:00|6304.1|6284.1|6302.9|6282.9|6304.3|6284.3|6302.8|6282.8|0
1627986600000|2021-08-03 10:30:00|6303.1|6283.1|6302.6|6282.6|6303.3|6283.3|6302.4|6282.4|0
1627986900000|2021-08-03 10:35:00|6302.7|6282.7|6304.4|6284.4|6304.4|6284.4|6302.7|6282.7|0
1627987200000|2021-08-03 10:40:00|6304.6|6284.6|6304.2|6284.2|6304.9|6284.9|6304|6284|0
1627987500000|2021-08-03 10:45:00|6304.3|6284.3|6304|6284|6304.5|6284.5|6302.8|6282.8|0
1627987800000|2021-08-03 10:50:00|6304.1|6284.1|6303.2|6283.2|6304.2|6284.2|6303.1|6283.1|0
1627988100000|2021-08-03 10:55:00|6303.3|6283.3|6305|6285|6305|6285|6303.2|6283.2|0
1627988400000|2021-08-03 11:00:00|6304.9|6284.9|6303.9|6283.9|6304.9|6284.9|6302.8|6282.8|0
1627988700000|2021-08-03 11:05:00|6304.1|6284.1|6304.4|6284.4|6304.6|6284.6|6303.6|6283.6|0
1627989000000|2021-08-03 11:10:00|6304.6|6284.6|6302.7|6282.7|6304.6|6284.6|6302.7|6282.7|0
1627989300000|2021-08-03 11:15:00|6302.8|6282.8|6302.6|6282.6|6303.7|6283.7|6302.4|6282.4|0
1627989600000|2021-08-03 11:20:00|6302.5|6282.5|6303.4|6283.4|6303.4|6283.4|6302.5|6282.5|0
1627989900000|2021-08-03 11:25:00|6303.2|6283.2|6304.2|6284.2|6304.9|6284.9|6303.2|6283.2|0
1627990200000|2021-08-03 11:30:00|6304.1|6284.1|6304.4|6284.4|6304.7|6284.7|6304.1|6284.1|0
1627990500000|2021-08-03 11:35:00|6304.5|6284.5|6304.6|6284.6|6304.8|6284.8|6304.4|6284.4|0
1627990800000|2021-08-03 11:40:00|6304.5|6284.5|6305.8|6285.8|6306.5|6286.5|6304.5|6284.5|0
1627991100000|2021-08-03 11:45:00|6305.9|6285.9|6305.7|6285.7|6306.1|6286.1|6305.2|6285.2|0
1627991400000|2021-08-03 11:50:00|6305.5|6285.5|6305.8|6285.8|6306|6286|6305.5|6285.5|0
1627991700000|2021-08-03 11:55:00|6306|6286|6305.8|6285.8|6306.1|6286.1|6305.5|6285.5|0
1627992000000|2021-08-03 12:00:00|6305.7|6285.7|6305.3|6285.3|6306.1|6286.1|6305.3|6285.3|0
1627992300000|2021-08-03 12:05:00|6305.4|6285.4|6304.5|6284.5|6305.4|6285.4|6303.7|6283.7|0
1627992600000|2021-08-03 12:10:00|6304.3|6284.3|6303.6|6283.6|6304.6|6284.6|6303.4|6283.4|0
1627992900000|2021-08-03 12:15:00|6303.8|6283.8|6300.6|6280.6|6304.2|6284.2|6300.6|6280.6|0
1627993200000|2021-08-03 12:20:00|6300.5|6280.5|6295.5|6275.5|6300.5|6280.5|6294.4|6274.4|0
1627993500000|2021-08-03 12:25:00|6295.7|6275.7|6295.3|6275.3|6297.4|6277.4|6295.2|6275.2|0
1627993800000|2021-08-03 12:30:00|6295.2|6275.2|6297.4|6277.4|6297.5|6277.5|6295|6275|0
1627994100000|2021-08-03 12:35:00|6297.2|6277.2|6296.2|6276.2|6297.8|6277.8|6295.3|6275.3|0
1627994400000|2021-08-03 12:40:00|6296.1|6276.1|6296.2|6276.2|6296.9|6276.9|6295.3|6275.3|0
1627994700000|2021-08-03 12:45:00|6296.3|6276.3|6295.9|6275.9|6296.7|6276.7|6294.7|6274.7|0
1627995000000|2021-08-03 12:50:00|6296.2|6276.2|6297.3|6277.3|6297.3|6277.3|6295.8|6275.8|0
1627995300000|2021-08-03 12:55:00|6297.4|6277.4|6299.5|6279.5|6299.5|6279.5|6297.2|6277.2|0
1627995600000|2021-08-03 13:00:00|6299.3|6279.3|6299.1|6279.1|6299.4|6279.4|6298.1|6278.1|0
1627995900000|2021-08-03 13:05:00|6299.2|6279.2|6296.4|6276.4|6299.2|6279.2|6296.3|6276.3|0
1627996200000|2021-08-03 13:10:00|6296.3|6276.3|6297.7|6277.7|6297.8|6277.8|6295.8|6275.8|0
1627996500000|2021-08-03 13:15:00|6297.5|6277.5|6297.2|6277.2|6298|6278|6296.5|6276.5|0
1627996800000|2021-08-03 13:20:00|6297.3|6277.3|6298.7|6278.7|6298.8|6278.8|6297|6277|0
1627997100000|2021-08-03 13:25:00|6298.9|6278.9|6299.4|6279.4|6299.8|6279.8|6298.5|6278.5|0
1627997400000|2021-08-03 13:30:00|6299.6|6279.6|6300|6280|6301.5|6281.5|6299.4|6279.4|0
1627997700000|2021-08-03 13:35:00|6299.9|6279.9|6298.8|6278.8|6300.1|6280.1|6298.6|6278.6|0
1627998000000|2021-08-03 13:40:00|6298.9|6278.9|6269.7|6249.7|6299.1|6279.1|6269.6|6249.6|0
1627998300000|2021-08-03 13:45:00|6269.6|6249.6|6268.9|6248.9|6270.1|6250.1|6268.9|6248.9|0
1627998600000|2021-08-03 13:50:00|6268.8|6248.8|6268.4|6248.4|6269.4|6249.4|6268.2|6248.2|0
1627998900000|2021-08-03 13:55:00|6268.3|6248.3|6267.6|6247.6|6268.4|6248.4|6267.3|6247.3|0
1627999200000|2021-08-03 14:00:00|6267.5|6247.5|6268.4|6248.4|6269.1|6249.1|6267.5|6247.5|0
1627999500000|2021-08-03 14:05:00|6268.3|6248.3|6267.1|6247.1|6268.6|6248.6|6266.9|6246.9|0
1627999800000|2021-08-03 14:10:00|6267|6247|6267.4|6247.4|6268.1|6248.1|6266.7|6246.7|0
1628000100000|2021-08-03 14:15:00|6267.5|6247.5|6269.5|6249.5|6269.5|6249.5|6267.2|6247.2|0
1628000400000|2021-08-03 14:20:00|6269.4|6249.4|6269.3|6249.3|6269.6|6249.6|6268|6248|0
1628000700000|2021-08-03 14:25:00|6269.2|6249.2|6268.9|6248.9|6269.5|6249.5|6268.8|6248.8|0
1628001000000|2021-08-03 14:30:00|6269|6249|6268|6248|6269.2|6249.2|6268|6248|0
1628001300000|2021-08-03 14:35:00|6268.1|6248.1|6268.5|6248.5|6268.9|6248.9|6267.6|6247.6|0
1628001600000|2021-08-03 14:40:00|6268.4|6248.4|6268.9|6248.9|6269.5|6249.5|6268.3|6248.3|0
1628001900000|2021-08-03 14:45:00|6269|6249|6272.6|6252.6|6272.9|6252.9|6268.5|6248.5|0
1628002200000|2021-08-03 14:50:00|6272.7|6252.7|6272.2|6252.2|6273.1|6253.1|6272.2|6252.2|0
1628002500000|2021-08-03 14:55:00|6272.3|6252.3|6278.7|6258.7|6278.9|6258.9|6271.8|6251.8|0
1628002800000|2021-08-03 15:00:00|6278.8|6258.8|6279|6259|6279.7|6259.7|6278.6|6258.6|0
1628003100000|2021-08-03 15:05:00|6279.1|6259.1|6279.3|6259.3|6279.8|6259.8|6278.5|6258.5|0
1628003400000|2021-08-03 15:10:00|6279.2|6259.2|6278.9|6258.9|6279.6|6259.6|6278.6|6258.6|0
1628003700000|2021-08-03 15:15:00|6279|6259|6276.8|6256.8|6279.2|6259.2|6276.6|6256.6|0
1628004000000|2021-08-03 15:20:00|6276.7|6256.7|6274.3|6254.3|6277.2|6257.2|6274.2|6254.2|0
1628004300000|2021-08-03 15:25:00|6274.4|6254.4|6275.8|6255.8|6275.8|6255.8|6273.8|6253.8|0
1628004600000|2021-08-03 15:30:00|6275.7|6255.7|6276.2|6256.2|6276.8|6256.8|6275.6|6255.6|0
1628004900000|2021-08-03 15:35:00|6276.1|6256.1|6278.7|6258.7|6278.8|6258.8|6276.1|6256.1|0
1628005200000|2021-08-03 15:40:00|6278.8|6258.8|6280.9|6260.9|6281.3|6261.3|6278.7|6258.7|0
1628005500000|2021-08-03 15:45:00|6281|6261|6280.7|6260.7|6281|6261|6280.5|6260.5|0
1628005800000|2021-08-03 15:50:00|6280.6|6260.6|6280.8|6260.8|6281.1|6261.1|6280.5|6260.5|0
1628006100000|2021-08-03 15:55:00|6280.9|6260.9|6281.3|6261.3|6281.4|6261.4|6280.7|6260.7|0
1628006400000|2021-08-03 16:00:00|6281.4|6261.4|6281.2|6261.2|6281.5|6261.5|6281|6261|0
1628006700000|2021-08-03 16:05:00|6281.1|6261.1|6280.7|6260.7|6281.1|6261.1|6280.7|6260.7|0
1628007000000|2021-08-03 16:10:00|6280.8|6260.8|6280.5|6260.5|6280.8|6260.8|6280.4|6260.4|0
1628007300000|2021-08-03 16:15:00|6280.6|6260.6|6280|6260|6280.8|6260.8|6279.9|6259.9|0
1628007600000|2021-08-03 16:20:00|6279.9|6259.9|6279.8|6259.8|6280.2|6260.2|6279.8|6259.8|0
1628007900000|2021-08-03 16:25:00|6279.7|6259.7|6280.1|6260.1|6280.1|6260.1|6279.7|6259.7|0
1628008200000|2021-08-03 16:30:00|6280|6260|6280.4|6260.4|6280.5|6260.5|6279.8|6259.8|0
1628008500000|2021-08-03 16:35:00|6280.3|6260.3|6280.7|6260.7|6280.8|6260.8|6280.3|6260.3|0
1628008800000|2021-08-03 16:40:00|6280.8|6260.8|6280.6|6260.6|6280.9|6260.9|6280.5|6260.5|0
1628009100000|2021-08-03 16:45:00|6280.7|6260.7|6280.7|6260.7|6280.8|6260.8|6280.5|6260.5|0
1628009400000|2021-08-03 16:50:00|6280.6|6260.6|6280.7|6260.7|6280.7|6260.7|6280.4|6260.4|0
1628009700000|2021-08-03 16:55:00|6280.8|6260.8|6281|6261|6281|6261|6280.7|6260.7|0
1628010000000|2021-08-03 17:00:00|6281.1|6261.1|6281.6|6261.6|6281.7|6261.7|6281|6261|0
1628010300000|2021-08-03 17:05:00|6281.7|6261.7|6281.9|6261.9|6282.1|6262.1|6281.6|6261.6|0
1628010600000|2021-08-03 17:10:00|6282|6262|6281.9|6261.9|6282|6262|6281.5|6261.5|0
1628010900000|2021-08-03 17:15:00|6282|6262|6281.7|6261.7|6282.1|6262.1|6281.7|6261.7|0
1628011200000|2021-08-03 17:20:00|6281.8|6261.8|6281.6|6261.6|6281.9|6261.9|6281.4|6261.4|0
1628011500000|2021-08-03 17:25:00|6281.5|6261.5|6281.5|6261.5|6281.7|6261.7|6281.3|6261.3|0
1628011800000|2021-08-03 17:30:00|6281.6|6261.6|6281.8|6261.8|6281.9|6261.9|6281.5|6261.5|0
1628012100000|2021-08-03 17:35:00|6281.7|6261.7|6281.5|6261.5|6281.8|6261.8|6281.4|6261.4|0
1628012400000|2021-08-03 17:40:00|6281.6|6261.6|6281.3|6261.3|6281.6|6261.6|6281.3|6261.3|0
1628012700000|2021-08-03 17:45:00|6281.4|6261.4|6281.5|6261.5|6281.7|6261.7|6281.4|6261.4|0
1628013000000|2021-08-03 17:50:00|6281.6|6261.6|6281.8|6261.8|6281.8|6261.8|6281.5|6261.5|0
1628013300000|2021-08-03 17:55:00|6281.9|6261.9|6281.8|6261.8|6282|6262|6281.8|6261.8|0
1628013600000|2021-08-03 18:00:00|6281.9|6261.9|6281.7|6261.7|6282|6262|6281.2|6261.2|0
1628013900000|2021-08-03 18:05:00|6281.6|6261.6|6282|6262|6282.1|6262.1|6281.6|6261.6|0
1628014200000|2021-08-03 18:10:00|6282.1|6262.1|6282.3|6262.3|6282.7|6262.7|6282|6262|0
1628014500000|2021-08-03 18:15:00|6282.2|6262.2|6282.4|6262.4|6282.5|6262.5|6282.1|6262.1|0
1628014800000|2021-08-03 18:20:00|6282.3|6262.3|6282.1|6262.1|6282.4|6262.4|6282.1|6262.1|0
1628015100000|2021-08-03 18:25:00|6282.2|6262.2|6282.3|6262.3|6282.4|6262.4|6282.1|6262.1|0
1628015400000|2021-08-03 18:30:00|6282.4|6262.4|6282.2|6262.2|6282.5|6262.5|6282.1|6262.1|0
1628015700000|2021-08-03 18:35:00|6282.3|6262.3|6282.3|6262.3|6282.4|6262.4|6282.1|6262.1|0
1628016000000|2021-08-03 18:40:00|6282.2|6262.2|6282.4|6262.4|6282.5|6262.5|6282.2|6262.2|0
1628016300000|2021-08-03 18:45:00|6282.5|6262.5|6281.7|6261.7|6282.5|6262.5|6281.7|6261.7|0
1628016600000|2021-08-03 18:50:00|6281.8|6261.8|6281.9|6261.9|6282.1|6262.1|6281.8|6261.8|0
1628016900000|2021-08-03 18:55:00|6282|6262|6282.2|6262.2|6282.4|6262.4|6282|6262|0
1628039700000|2021-08-04 01:15:00|6278.7|6258.7|6279.9|6259.9|6280.2|6260.2|6278.6|6258.6|0
1628040000000|2021-08-04 01:20:00|6279.8|6259.8|6280.2|6260.2|6280.6|6260.6|6279.7|6259.7|0
1628040300000|2021-08-04 01:25:00|6280.1|6260.1|6279.8|6259.8|6280.2|6260.2|6279.8|6259.8|0
1628040600000|2021-08-04 01:30:00|6279.7|6259.7|6279.1|6259.1|6280.1|6260.1|6278.7|6258.7|0
1628040900000|2021-08-04 01:35:00|6279|6259|6278.2|6258.2|6279.4|6259.4|6277.3|6257.3|0
1628041200000|2021-08-04 01:40:00|6278.5|6258.5|6277.1|6257.1|6278.6|6258.6|6276.6|6256.6|0
1628041500000|2021-08-04 01:45:00|6277.2|6257.2|6279.8|6259.8|6279.8|6259.8|6277.2|6257.2|0
1628041800000|2021-08-04 01:50:00|6279.6|6259.6|6281.6|6261.6|6281.6|6261.6|6279|6259|0
1628042100000|2021-08-04 01:55:00|6281.7|6261.7|6281.6|6261.6|6282|6262|6281.2|6261.2|0
1628042400000|2021-08-04 02:00:00|6281.7|6261.7|6281.1|6261.1|6281.9|6261.9|6281.1|6261.1|0
1628042700000|2021-08-04 02:05:00|6280.9|6260.9|6281.7|6261.7|6282.2|6262.2|6280.9|6260.9|0
1628043000000|2021-08-04 02:10:00|6281.8|6261.8|6281.4|6261.4|6282.4|6262.4|6281.3|6261.3|0
1628043300000|2021-08-04 02:15:00|6281.5|6261.5|6281.6|6261.6|6282|6262|6280.9|6260.9|0
1628043600000|2021-08-04 02:20:00|6281.8|6261.8|6280.9|6260.9|6281.9|6261.9|6280.7|6260.7|0
1628043900000|2021-08-04 02:25:00|6281|6261|6281.3|6261.3|6282.3|6262.3|6280.9|6260.9|0
1628044200000|2021-08-04 02:30:00|6281.4|6261.4|6282|6262|6282.1|6262.1|6281.2|6261.2|0
1628044500000|2021-08-04 02:35:00|6282.1|6262.1|6282.4|6262.4|6282.7|6262.7|6282|6262|0
1628044800000|2021-08-04 02:40:00|6282.5|6262.5|6282.1|6262.1|6282.8|6262.8|6282|6262|0
1628045100000|2021-08-04 02:45:00|6282.2|6262.2|6281.7|6261.7|6282.4|6262.4|6281.6|6261.6|0
1628045400000|2021-08-04 02:50:00|6281.8|6261.8|6281.9|6261.9|6282.2|6262.2|6281.4|6261.4|0
1628045700000|2021-08-04 02:55:00|6281.8|6261.8|6281|6261|6281.9|6261.9|6280.9|6260.9|0
1628046000000|2021-08-04 03:00:00|6281.2|6261.2|6280.7|6260.7|6281.3|6261.3|6280.7|6260.7|0
1628046300000|2021-08-04 03:05:00|6280.8|6260.8|6281.5|6261.5|6281.5|6261.5|6280.7|6260.7|0
1628046600000|2021-08-04 03:10:00|6281.6|6261.6|6282|6262|6282.3|6262.3|6281.5|6261.5|0
1628046900000|2021-08-04 03:15:00|6282.2|6262.2|6282.4|6262.4|6282.4|6262.4|6281.9|6261.9|0
1628047200000|2021-08-04 03:20:00|6282.5|6262.5|6282.4|6262.4|6282.6|6262.6|6281.9|6261.9|0
1628047500000|2021-08-04 03:25:00|6282.5|6262.5|6282.8|6262.8|6282.9|6262.9|6282.1|6262.1|0
1628047800000|2021-08-04 03:30:00|6282.7|6262.7|6282.6|6262.6|6283|6263|6282.3|6262.3|0
1628048100000|2021-08-04 03:35:00|6282.5|6262.5|6281.8|6261.8|6282.6|6262.6|6281.5|6261.5|0
1628048400000|2021-08-04 03:40:00|6281.6|6261.6|6281.7|6261.7|6281.7|6261.7|6281.4|6261.4|0
1628048700000|2021-08-04 03:45:00|6282|6262|6282.2|6262.2|6282.2|6262.2|6281.7|6261.7|0
1628049000000|2021-08-04 03:50:00|6281.9|6261.9|6280.5|6260.5|6281.9|6261.9|6280.4|6260.4|0
1628049300000|2021-08-04 03:55:00|6280.4|6260.4|6280.7|6260.7|6280.9|6260.9|6280.4|6260.4|0
1628049600000|2021-08-04 04:00:00|6280.8|6260.8|6280.8|6260.8|6281.1|6261.1|6280.5|6260.5|0
1628049900000|2021-08-04 04:05:00|6280.6|6260.6|6281.1|6261.1|6281.3|6261.3|6280.5|6260.5|0
1628050200000|2021-08-04 04:10:00|6281.2|6261.2|6281.7|6261.7|6281.7|6261.7|6281.1|6261.1|0
1628050500000|2021-08-04 04:15:00|6281.6|6261.6|6281.6|6261.6|6282|6262|6281.6|6261.6|0
1628050800000|2021-08-04 04:20:00|6281.7|6261.7|6281.3|6261.3|6281.8|6261.8|6281.3|6261.3|0
1628051100000|2021-08-04 04:25:00|6281.2|6261.2|6281.3|6261.3|6281.4|6261.4|6280.9|6260.9|0
1628051400000|2021-08-04 04:30:00|6281.5|6261.5|6282.1|6262.1|6282.3|6262.3|6281.3|6261.3|0
1628051700000|2021-08-04 04:35:00|6282.2|6262.2|6282.9|6262.9|6282.9|6262.9|6282.1|6262.1|0
1628052000000|2021-08-04 04:40:00|6282.8|6262.8|6282|6262|6282.9|6262.9|6282|6262|0
1628052300000|2021-08-04 04:45:00|6282.3|6262.3|6282.4|6262.4|6282.5|6262.5|6282.3|6262.3|0
1628052600000|2021-08-04 04:50:00|6282.3|6262.3|6282.8|6262.8|6282.9|6262.9|6282.3|6262.3|0
1628052900000|2021-08-04 04:55:00|6282.6|6262.6|6282.6|6262.6|6282.6|6262.6|6282.3|6262.3|0
1628053200000|2021-08-04 05:00:00|6282.5|6262.5|6283|6263|6283.4|6263.4|6282.1|6262.1|0
1628053500000|2021-08-04 05:05:00|6283.1|6263.1|6281.8|6261.8|6283.1|6263.1|6281.7|6261.7|0
1628053800000|2021-08-04 05:10:00|6281.7|6261.7|6282.4|6262.4|6282.4|6262.4|6281.1|6261.1|0
1628054100000|2021-08-04 05:15:00|6282.3|6262.3|6282.5|6262.5|6282.6|6262.6|6281.8|6261.8|0
1628054400000|2021-08-04 05:20:00|6282.4|6262.4|6282.5|6262.5|6282.6|6262.6|6281.7|6261.7|0
1628054700000|2021-08-04 05:25:00|6282.6|6262.6|6282.7|6262.7|6283.1|6263.1|6282.4|6262.4|0
1628055000000|2021-08-04 05:30:00|6282.6|6262.6|6283.2|6263.2|6283.2|6263.2|6282.2|6262.2|0
1628055300000|2021-08-04 05:35:00|6282.9|6262.9|6283.2|6263.2|6283.6|6263.6|6282.8|6262.8|0
1628055600000|2021-08-04 05:40:00|6283.1|6263.1|6283|6263|6283.9|6263.9|6282.6|6262.6|0
1628055900000|2021-08-04 05:45:00|6282.7|6262.7|6283.5|6263.5|6284.1|6264.1|6282.6|6262.6|0
1628056200000|2021-08-04 05:50:00|6283.4|6263.4|6283.8|6263.8|6283.8|6263.8|6283|6263|0
1628056500000|2021-08-04 05:55:00|6284.1|6264.1|6284.4|6264.4|6284.7|6264.7|6283.8|6263.8|0
1628056800000|2021-08-04 06:00:00|6284.3|6264.3|6285.3|6265.3|6285.3|6265.3|6282.8|6262.8|0
1628057100000|2021-08-04 06:05:00|6285.2|6265.2|6286.2|6266.2|6286.5|6266.5|6285.2|6265.2|0
1628057400000|2021-08-04 06:10:00|6286.1|6266.1|6286.8|6266.8|6287.5|6267.5|6285.9|6265.9|0
1628057700000|2021-08-04 06:15:00|6286.9|6266.9|6286.8|6266.8|6286.9|6266.9|6285.8|6265.8|0
1628058000000|2021-08-04 06:20:00|6286.9|6266.9|6287.7|6267.7|6288|6268|6286.7|6266.7|0
1628058300000|2021-08-04 06:25:00|6287.8|6267.8|6288|6268|6288|6268|6286.8|6266.8|0
1628058600000|2021-08-04 06:30:00|6287.9|6267.9|6288.5|6268.5|6288.6|6268.6|6287.9|6267.9|0
1628058900000|2021-08-04 06:35:00|6288.4|6268.4|6288.7|6268.7|6289.3|6269.3|6288.2|6268.2|0
1628059200000|2021-08-04 06:40:00|6288.6|6268.6|6288.1|6268.1|6288.7|6268.7|6287.8|6267.8|0
1628059500000|2021-08-04 06:45:00|6288.4|6268.4|6288.7|6268.7|6289|6269|6288.4|6268.4|0
1628059800000|2021-08-04 06:50:00|6288.8|6268.8|6289.4|6269.4|6289.7|6269.7|6288.7|6268.7|0
1628060100000|2021-08-04 06:55:00|6289.5|6269.5|6287.3|6267.3|6289.5|6269.5|6287.2|6267.2|0
1628060400000|2021-08-04 07:00:00|6287.6|6267.6|6288.2|6268.2|6290|6270|6287.2|6267.2|0
1628060700000|2021-08-04 07:05:00|6288.1|6268.1|6288.4|6268.4|6290.1|6270.1|6287.8|6267.8|0
1628061000000|2021-08-04 07:10:00|6288.5|6268.5|6288.1|6268.1|6289|6269|6286.7|6266.7|0
1628061300000|2021-08-04 07:15:00|6288.3|6268.3|6288.4|6268.4|6289.1|6269.1|6287.2|6267.2|0
1628061600000|2021-08-04 07:20:00|6288.3|6268.3|6291.8|6271.8|6291.8|6271.8|6288.3|6268.3|0
1628061900000|2021-08-04 07:25:00|6291.5|6271.5|6289.2|6269.2|6292|6272|6288.3|6268.3|0
1628062200000|2021-08-04 07:30:00|6289.4|6269.4|6290.1|6270.1|6290.4|6270.4|6288.6|6268.6|0
1628062500000|2021-08-04 07:35:00|6290.2|6270.2|6291.2|6271.2|6291.3|6271.3|6289.5|6269.5|0
1628062800000|2021-08-04 07:40:00|6291.3|6271.3|6290.5|6270.5|6291.8|6271.8|6289.9|6269.9|0
1628063100000|2021-08-04 07:45:00|6290.6|6270.6|6289.3|6269.3|6290.9|6270.9|6289|6269|0
1628063400000|2021-08-04 07:50:00|6289.4|6269.4|6287.1|6267.1|6289.6|6269.6|6286.9|6266.9|0
1628063700000|2021-08-04 07:55:00|6287|6267|6284.4|6264.4|6288.2|6268.2|6283.8|6263.8|0
1628064000000|2021-08-04 08:00:00|6284.2|6264.2|6284.3|6264.3|6286.3|6266.3|6283.1|6263.1|0
1628064300000|2021-08-04 08:05:00|6284.4|6264.4|6283.7|6263.7|6284.7|6264.7|6282.6|6262.6|0
1628064600000|2021-08-04 08:10:00|6284|6264|6287.1|6267.1|6287.2|6267.2|6283.7|6263.7|0
1628064900000|2021-08-04 08:15:00|6287|6267|6287.1|6267.1|6288.5|6268.5|6286.7|6266.7|0
1628065200000|2021-08-04 08:20:00|6287.2|6267.2|6288|6268|6288.2|6268.2|6286.1|6266.1|0
1628065500000|2021-08-04 08:25:00|6288.1|6268.1|6287.8|6267.8|6288.1|6268.1|6286.3|6266.3|0
1628065800000|2021-08-04 08:30:00|6287.9|6267.9|6288.1|6268.1|6289|6269|6287.7|6267.7|0
1628066100000|2021-08-04 08:35:00|6288|6268|6288.3|6268.3|6288.9|6268.9|6287.3|6267.3|0
1628066400000|2021-08-04 08:40:00|6288.6|6268.6|6288.9|6268.9|6288.9|6268.9|6287.9|6267.9|0
1628066700000|2021-08-04 08:45:00|6288.8|6268.8|6288.8|6268.8|6289.5|6269.5|6288.1|6268.1|0
1628067000000|2021-08-04 08:50:00|6289|6269|6289|6269|6289.5|6269.5|6288.6|6268.6|0
1628067300000|2021-08-04 08:55:00|6288.8|6268.8|6287.9|6267.9|6289.8|6269.8|6287.8|6267.8|0
1628067600000|2021-08-04 09:00:00|6287.7|6267.7|6288.2|6268.2|6288.5|6268.5|6286.8|6266.8|0
1628067900000|2021-08-04 09:05:00|6288.1|6268.1|6288.6|6268.6|6288.8|6268.8|6287.5|6267.5|0
1628068200000|2021-08-04 09:10:00|6288.3|6268.3|6289.6|6269.6|6289.6|6269.6|6288.1|6268.1|0
1628068500000|2021-08-04 09:15:00|6289.8|6269.8|6290.2|6270.2|6290.4|6270.4|6289|6269|0
1628068800000|2021-08-04 09:20:00|6290.1|6270.1|6289.5|6269.5|6290.2|6270.2|6289|6269|0
1628069100000|2021-08-04 09:25:00|6289.7|6269.7|6289.1|6269.1|6290|6270|6288|6268|0
1628069400000|2021-08-04 09:30:00|6288.9|6268.9|6289.5|6269.5|6289.7|6269.7|6288.5|6268.5|0
1628069700000|2021-08-04 09:35:00|6289.7|6269.7|6290.5|6270.5|6291.2|6271.2|6289.4|6269.4|0
1628070000000|2021-08-04 09:40:00|6290.6|6270.6|6291.1|6271.1|6291.3|6271.3|6290.3|6270.3|0
1628070300000|2021-08-04 09:45:00|6291|6271|6292.3|6272.3|6292.4|6272.4|6290.7|6270.7|0
1628070600000|2021-08-04 09:50:00|6292.4|6272.4|6292.9|6272.9|6293.3|6273.3|6292.2|6272.2|0
1628070900000|2021-08-04 09:55:00|6293|6273|6290.4|6270.4|6293|6273|6290.3|6270.3|0
1628071200000|2021-08-04 10:00:00|6290.6|6270.6|6289.8|6269.8|6291.3|6271.3|6289.6|6269.6|0
1628071500000|2021-08-04 10:05:00|6289.7|6269.7|6290.1|6270.1|6290.1|6270.1|6288.6|6268.6|0
1628071800000|2021-08-04 10:10:00|6290.2|6270.2|6290.8|6270.8|6290.9|6270.9|6289.7|6269.7|0
1628072100000|2021-08-04 10:15:00|6290.6|6270.6|6290.7|6270.7|6291.5|6271.5|6290.1|6270.1|0
1628072400000|2021-08-04 10:20:00|6290.9|6270.9|6290.1|6270.1|6291|6271|6289.8|6269.8|0
1628072700000|2021-08-04 10:25:00|6290.4|6270.4|6290.9|6270.9|6291.5|6271.5|6290.1|6270.1|0
1628073000000|2021-08-04 10:30:00|6291|6271|6291.4|6271.4|6291.4|6271.4|6290.5|6270.5|0
1628073300000|2021-08-04 10:35:00|6291.5|6271.5|6291.5|6271.5|6291.9|6271.9|6291.1|6271.1|0
1628073600000|2021-08-04 10:40:00|6291.4|6271.4|6291.5|6271.5|6291.5|6271.5|6291.1|6271.1|0
1628073900000|2021-08-04 10:45:00|6291.4|6271.4|6292.5|6272.5|6292.6|6272.6|6291.4|6271.4|0
1628074200000|2021-08-04 10:50:00|6292.6|6272.6|6291.1|6271.1|6293.2|6273.2|6291|6271|0
1628074500000|2021-08-04 10:55:00|6291.4|6271.4|6290.8|6270.8|6291.7|6271.7|6290.1|6270.1|0
1628074800000|2021-08-04 11:00:00|6290.9|6270.9|6289.9|6269.9|6290.9|6270.9|6288.4|6268.4|0
1628075100000|2021-08-04 11:05:00|6289.8|6269.8|6289.3|6269.3|6290.1|6270.1|6287.2|6267.2|0
1628075400000|2021-08-04 11:10:00|6289.1|6269.1|6288.9|6268.9|6289.3|6269.3|6288.2|6268.2|0
1628075700000|2021-08-04 11:15:00|6288.7|6268.7|6288.1|6268.1|6289|6269|6287.9|6267.9|0
1628076000000|2021-08-04 11:20:00|6288|6268|6288.9|6268.9|6289.6|6269.6|6288|6268|0
1628076300000|2021-08-04 11:25:00|6288.8|6268.8|6287.8|6267.8|6288.9|6268.9|6287.2|6267.2|0
1628076600000|2021-08-04 11:30:00|6287.7|6267.7|6285.6|6265.6|6287.7|6267.7|6285.5|6265.5|0
1628076900000|2021-08-04 11:35:00|6285.8|6265.8|6285.8|6265.8|6286.8|6266.8|6285.2|6265.2|0
1628077200000|2021-08-04 11:40:00|6285.7|6265.7|6285.7|6265.7|6286|6266|6284.9|6264.9|0
1628077500000|2021-08-04 11:45:00|6285.6|6265.6|6284.5|6264.5|6285.7|6265.7|6284.2|6264.2|0
1628077800000|2021-08-04 11:50:00|6284.7|6264.7|6285.6|6265.6|6286.1|6266.1|6284.4|6264.4|0
1628078100000|2021-08-04 11:55:00|6285.7|6265.7|6284.8|6264.8|6286.2|6266.2|6284.5|6264.5|0
1628078400000|2021-08-04 12:00:00|6284.7|6264.7|6283.8|6263.8|6284.8|6264.8|6283|6263|0
1628078700000|2021-08-04 12:05:00|6284|6264|6285.6|6265.6|6285.6|6265.6|6283.3|6263.3|0
1628079000000|2021-08-04 12:10:00|6285.5|6265.5|6284.9|6264.9|6285.7|6265.7|6284.1|6264.1|0
1628079300000|2021-08-04 12:15:00|6284.8|6264.8|6282.1|6262.1|6285.2|6265.2|6280.8|6260.8|0
1628079600000|2021-08-04 12:20:00|6282|6262|6281.7|6261.7|6283.6|6263.6|6281|6261|0
1628079900000|2021-08-04 12:25:00|6281.8|6261.8|6280.5|6260.5|6282.4|6262.4|6279.2|6259.2|0
1628080200000|2021-08-04 12:30:00|6280.3|6260.3|6282.4|6262.4|6282.7|6262.7|6280.3|6260.3|0
1628080500000|2021-08-04 12:35:00|6282.6|6262.6|6281.7|6261.7|6282.7|6262.7|6280.9|6260.9|0
1628080800000|2021-08-04 12:40:00|6281.8|6261.8|6281.5|6261.5|6282.2|6262.2|6280.9|6260.9|0
1628081100000|2021-08-04 12:45:00|6281.3|6261.3|6277.1|6257.1|6281.7|6261.7|6277|6257|0
1628081400000|2021-08-04 12:50:00|6277.4|6257.4|6275.6|6255.6|6277.7|6257.7|6275.3|6255.3|0
1628081700000|2021-08-04 12:55:00|6275.5|6255.5|6278.2|6258.2|6278.2|6258.2|6275.3|6255.3|0
1628082000000|2021-08-04 13:00:00|6278.1|6258.1|6277.4|6257.4|6278.1|6258.1|6276.6|6256.6|0
1628082300000|2021-08-04 13:05:00|6277.3|6257.3|6277.5|6257.5|6278.2|6258.2|6276.9|6256.9|0
1628082600000|2021-08-04 13:10:00|6277.3|6257.3|6277.6|6257.6|6278.1|6258.1|6276.4|6256.4|0
1628082900000|2021-08-04 13:15:00|6277.8|6257.8|6279|6259|6279.3|6259.3|6277.1|6257.1|0
1628083200000|2021-08-04 13:20:00|6278.8|6258.8|6278.4|6258.4|6279|6259|6277.8|6257.8|0
1628083500000|2021-08-04 13:25:00|6278.6|6258.6|6279.9|6259.9|6280.7|6260.7|6278.5|6258.5|0
1628083800000|2021-08-04 13:30:00|6280.1|6260.1|6279.3|6259.3|6280.4|6260.4|6278.3|6258.3|0
1628084100000|2021-08-04 13:35:00|6279.4|6259.4|6279|6259|6279.8|6259.8|6278.7|6258.7|0
1628084400000|2021-08-04 13:40:00|6278.9|6258.9|6279.3|6259.3|6279.3|6259.3|6278.6|6258.6|0
1628084700000|2021-08-04 13:45:00|6279.4|6259.4|6280.2|6260.2|6280.3|6260.3|6279|6259|0
1628085000000|2021-08-04 13:50:00|6280.1|6260.1|6280|6260|6280.8|6260.8|6279.6|6259.6|0
1628085300000|2021-08-04 13:55:00|6279.9|6259.9|6280.1|6260.1|6280.2|6260.2|6279.5|6259.5|0
1628085600000|2021-08-04 14:00:00|6280.2|6260.2|6281.4|6261.4|6281.5|6261.5|6280|6260|0
1628085900000|2021-08-04 14:05:00|6281.3|6261.3|6282|6262|6282.1|6262.1|6281.1|6261.1|0
1628086200000|2021-08-04 14:10:00|6282.1|6262.1|6281.4|6261.4|6282.2|6262.2|6281.2|6261.2|0
1628086500000|2021-08-04 14:15:00|6281.5|6261.5|6280.9|6260.9|6281.6|6261.6|6280.7|6260.7|0
1628086800000|2021-08-04 14:20:00|6280.8|6260.8|6280.5|6260.5|6281|6261|6280.4|6260.4|0
1628087100000|2021-08-04 14:25:00|6280.4|6260.4|6281|6261|6281.5|6261.5|6280.3|6260.3|0
1628087400000|2021-08-04 14:30:00|6280.9|6260.9|6280|6260|6281|6261|6279.3|6259.3|0
1628087700000|2021-08-04 14:35:00|6280.1|6260.1|6280.3|6260.3|6280.4|6260.4|6279.9|6259.9|0
1628088000000|2021-08-04 14:40:00|6280.4|6260.4|6280.9|6260.9|6281.2|6261.2|6280.3|6260.3|0
1628088300000|2021-08-04 14:45:00|6280.8|6260.8|6280.8|6260.8|6281.4|6261.4|6280.7|6260.7|0
1628088600000|2021-08-04 14:50:00|6280.9|6260.9|6280.1|6260.1|6280.9|6260.9|6280|6260|0
1628088900000|2021-08-04 14:55:00|6280.2|6260.2|6280.4|6260.4|6280.5|6260.5|6280|6260|0
1628089200000|2021-08-04 15:00:00|6280.5|6260.5|6280.7|6260.7|6280.7|6260.7|6280.1|6260.1|0
1628089500000|2021-08-04 15:05:00|6280.6|6260.6|6281.3|6261.3|6281.4|6261.4|6280.5|6260.5|0
1628089800000|2021-08-04 15:10:00|6281.2|6261.2|6281|6261|6281.3|6261.3|6280.9|6260.9|0
1628090100000|2021-08-04 15:15:00|6281.1|6261.1|6281|6261|6281.3|6261.3|6280.8|6260.8|0
1628090400000|2021-08-04 15:20:00|6280.9|6260.9|6280.4|6260.4|6281|6261|6280.1|6260.1|0
1628090700000|2021-08-04 15:25:00|6280.3|6260.3|6300.4|6280.4|6301|6281|6280.3|6260.3|0
1628091000000|2021-08-04 15:30:00|6300.3|6280.3|6301|6281|6301.2|6281.2|6300.2|6280.2|0
1628091300000|2021-08-04 15:35:00|6300.9|6280.9|6300.1|6280.1|6301|6281|6299.8|6279.8|0
1628091600000|2021-08-04 15:40:00|6300.2|6280.2|6299.9|6279.9|6300.2|6280.2|6299.2|6279.2|0
1628091900000|2021-08-04 15:45:00|6300|6280|6300.1|6280.1|6300.4|6280.4|6299.9|6279.9|0
1628092200000|2021-08-04 15:50:00|6300|6280|6300.3|6280.3|6300.5|6280.5|6299.7|6279.7|0
1628092500000|2021-08-04 15:55:00|6300.4|6280.4|6300.8|6280.8|6300.9|6280.9|6300.3|6280.3|0
1628092800000|2021-08-04 16:00:00|6300.7|6280.7|6300.8|6280.8|6300.9|6280.9|6300.5|6280.5|0
1628093100000|2021-08-04 16:05:00|6300.9|6280.9|6300.9|6280.9|6301|6281|6300.7|6280.7|0
1628093400000|2021-08-04 16:10:00|6301|6281|6300.9|6280.9|6301.1|6281.1|6300.7|6280.7|0
1628093700000|2021-08-04 16:15:00|6301|6281|6301.1|6281.1|6301.3|6281.3|6300.7|6280.7|0
1628094000000|2021-08-04 16:20:00|6301|6281|6300.7|6280.7|6301.1|6281.1|6300.6|6280.6|0
1628094300000|2021-08-04 16:25:00|6300.6|6280.6|6300.6|6280.6|6300.8|6280.8|6300.3|6280.3|0
1628094600000|2021-08-04 16:30:00|6300.5|6280.5|6300.5|6280.5|6300.8|6280.8|6300.3|6280.3|0
1628094900000|2021-08-04 16:35:00|6300.6|6280.6|6300.7|6280.7|6300.8|6280.8|6300.4|6280.4|0
1628095200000|2021-08-04 16:40:00|6300.6|6280.6|6300.3|6280.3|6300.8|6280.8|6300|6280|0
1628095500000|2021-08-04 16:45:00|6300.2|6280.2|6300.7|6280.7|6300.8|6280.8|6300.2|6280.2|0
1628095800000|2021-08-04 16:50:00|6300.8|6280.8|6300.8|6280.8|6300.8|6280.8|6300.5|6280.5|0
1628096100000|2021-08-04 16:55:00|6300.7|6280.7|6300.8|6280.8|6300.8|6280.8|6300.6|6280.6|0
1628096400000|2021-08-04 17:00:00|6300.7|6280.7|6301.2|6281.2|6301.3|6281.3|6300.7|6280.7|0
1628096700000|2021-08-04 17:05:00|6301.1|6281.1|6301.7|6281.7|6301.8|6281.8|6301.1|6281.1|0
1628097000000|2021-08-04 17:10:00|6301.6|6281.6|6301.6|6281.6|6301.7|6281.7|6301.6|6281.6|0
1628097300000|2021-08-04 17:15:00|6301.5|6281.5|6301.6|6281.6|6301.7|6281.7|6301.4|6281.4|0
1628097600000|2021-08-04 17:20:00|6301.7|6281.7|6301.7|6281.7|6302|6282|6301.6|6281.6|0
1628097900000|2021-08-04 17:25:00|6301.6|6281.6|6301.4|6281.4|6301.7|6281.7|6301.3|6281.3|0
1628098200000|2021-08-04 17:30:00|6301.5|6281.5|6301.4|6281.4|6301.5|6281.5|6301.1|6281.1|0
1628098500000|2021-08-04 17:35:00|6301.3|6281.3|6301.2|6281.2|6301.3|6281.3|6301.1|6281.1|0
1628098800000|2021-08-04 17:40:00|6301.1|6281.1|6301.1|6281.1|6301.2|6281.2|6301.1|6281.1|0
1628099100000|2021-08-04 17:45:00|6301|6281|6301.3|6281.3|6301.4|6281.4|6300.9|6280.9|0
1628099400000|2021-08-04 17:50:00|6301.2|6281.2|6301.5|6281.5|6301.5|6281.5|6301.1|6281.1|0
1628099700000|2021-08-04 17:55:00|6301.4|6281.4|6301.3|6281.3|6301.5|6281.5|6301.2|6281.2|0
1628100000000|2021-08-04 18:00:00|6301.4|6281.4|6301.7|6281.7|6301.7|6281.7|6301.3|6281.3|0
1628100300000|2021-08-04 18:05:00|6301.6|6281.6|6301.8|6281.8|6301.9|6281.9|6301.6|6281.6|0
1628100600000|2021-08-04 18:10:00|6301.9|6281.9|6301.9|6281.9|6302|6282|6301.8|6281.8|0
1628100900000|2021-08-04 18:15:00|6301.8|6281.8|6301.8|6281.8|6301.9|6281.9|6301.8|6281.8|0
1628101200000|2021-08-04 18:20:00|6301.9|6281.9|6301.9|6281.9|6302|6282|6301.8|6281.8|0
1628101500000|2021-08-04 18:25:00|6301.8|6281.8|6301.8|6281.8|6301.9|6281.9|6301.7|6281.7|0
1628101800000|2021-08-04 18:30:00|6301.7|6281.7|6302.1|6282.1|6302.1|6282.1|6301.6|6281.6|0
1628102100000|2021-08-04 18:35:00|6302|6282|6302.2|6282.2|6302.3|6282.3|6301.9|6281.9|0
1628102400000|2021-08-04 18:40:00|6302.3|6282.3|6302.1|6282.1|6302.3|6282.3|6301.9|6281.9|0
1628102700000|2021-08-04 18:45:00|6302|6282|6301.4|6281.4|6302.1|6282.1|6301.2|6281.2|0
1628103000000|2021-08-04 18:50:00|6301.3|6281.3|6301.2|6281.2|6301.3|6281.3|6300.8|6280.8|0
1628103300000|2021-08-04 18:55:00|6301.1|6281.1|6301|6281|6301.2|6281.2|6300.8|6280.8|0
1628126100000|2021-08-05 01:15:00|6302.9|6282.9|6303.4|6283.4|6303.6|6283.6|6302.4|6282.4|0
1628126400000|2021-08-05 01:20:00|6303.5|6283.5|6303.8|6283.8|6303.8|6283.8|6303|6283|0
1628126700000|2021-08-05 01:25:00|6303.7|6283.7|6304.4|6284.4|6304.6|6284.6|6303.7|6283.7|0
1628127000000|2021-08-05 01:30:00|6304.3|6284.3|6303.9|6283.9|6304.6|6284.6|6303.5|6283.5|0
1628127300000|2021-08-05 01:35:00|6303.8|6283.8|6304|6284|6305.1|6285.1|6303.8|6283.8|0
1628127600000|2021-08-05 01:40:00|6303.9|6283.9|6304.5|6284.5|6305.2|6285.2|6303.8|6283.8|0
1628127900000|2021-08-05 01:45:00|6304.4|6284.4|6304.4|6284.4|6304.5|6284.5|6303.7|6283.7|0
1628128200000|2021-08-05 01:50:00|6304.5|6284.5|6303.9|6283.9|6304.5|6284.5|6303.1|6283.1|0
1628128500000|2021-08-05 01:55:00|6303.8|6283.8|6303.9|6283.9|6304.7|6284.7|6303.8|6283.8|0
1628128800000|2021-08-05 02:00:00|6304|6284|6304.9|6284.9|6304.9|6284.9|6303.8|6283.8|0
1628129100000|2021-08-05 02:05:00|6304.8|6284.8|6304|6284|6304.8|6284.8|6303.8|6283.8|0
1628129400000|2021-08-05 02:10:00|6304.1|6284.1|6303.7|6283.7|6304.6|6284.6|6303.6|6283.6|0
1628129700000|2021-08-05 02:15:00|6303.8|6283.8|6304.5|6284.5|6304.5|6284.5|6303.7|6283.7|0
1628130000000|2021-08-05 02:20:00|6304.6|6284.6|6305.4|6285.4|6305.4|6285.4|6304.5|6284.5|0
1628130300000|2021-08-05 02:25:00|6305.5|6285.5|6305|6285|6306.3|6286.3|6305|6285|0
1628130600000|2021-08-05 02:30:00|6304.9|6284.9|6305.6|6285.6|6305.7|6285.7|6304.8|6284.8|0
1628130900000|2021-08-05 02:35:00|6305.5|6285.5|6304.8|6284.8|6305.6|6285.6|6304.8|6284.8|0
1628131200000|2021-08-05 02:40:00|6304.7|6284.7|6303.8|6283.8|6304.8|6284.8|6303.8|6283.8|0
1628131500000|2021-08-05 02:45:00|6303.9|6283.9|6303.4|6283.4|6304.4|6284.4|6303.2|6283.2|0
1628131800000|2021-08-05 02:50:00|6303.3|6283.3|6302.6|6282.6|6303.4|6283.4|6302.5|6282.5|0
1628132100000|2021-08-05 02:55:00|6302.5|6282.5|6303.5|6283.5|6303.9|6283.9|6302.5|6282.5|0
1628132400000|2021-08-05 03:00:00|6303.7|6283.7|6303.9|6283.9|6304.4|6284.4|6303.6|6283.6|0
1628132700000|2021-08-05 03:05:00|6303.8|6283.8|6304.2|6284.2|6304.5|6284.5|6303.7|6283.7|0
1628133000000|2021-08-05 03:10:00|6304|6284|6304.2|6284.2|6304.4|6284.4|6303.6|6283.6|0
1628133300000|2021-08-05 03:15:00|6304.3|6284.3|6303.9|6283.9|6304.7|6284.7|6303.8|6283.8|0
1628133600000|2021-08-05 03:20:00|6304|6284|6304|6284|6304.4|6284.4|6303.8|6283.8|0
1628133900000|2021-08-05 03:25:00|6304.2|6284.2|6304|6284|6304.7|6284.7|6304|6284|0
1628134200000|2021-08-05 03:30:00|6304.1|6284.1|6303.9|6283.9|6304.5|6284.5|6303.8|6283.8|0
1628134500000|2021-08-05 03:35:00|6304|6284|6304.1|6284.1|6304.7|6284.7|6303.9|6283.9|0
1628134800000|2021-08-05 03:40:00|6304|6284|6303.7|6283.7|6304.3|6284.3|6303.7|6283.7|0
1628135100000|2021-08-05 03:45:00|6303.6|6283.6|6303.7|6283.7|6304.1|6284.1|6303.6|6283.6|0
1628135400000|2021-08-05 03:50:00|6303.8|6283.8|6303.5|6283.5|6303.9|6283.9|6303.3|6283.3|0
1628135700000|2021-08-05 03:55:00|6303.4|6283.4|6303.6|6283.6|6303.8|6283.8|6303|6283|0
1628136000000|2021-08-05 04:00:00|6303.5|6283.5|6303.4|6283.4|6303.7|6283.7|6303.4|6283.4|0
1628136300000|2021-08-05 04:05:00|6303.3|6283.3|6303.5|6283.5|6303.7|6283.7|6303.3|6283.3|0
1628136600000|2021-08-05 04:10:00|6303.6|6283.6|6303.4|6283.4|6303.9|6283.9|6303.1|6283.1|0
1628136900000|2021-08-05 04:15:00|6303.3|6283.3|6303.3|6283.3|6303.6|6283.6|6303|6283|0
1628137200000|2021-08-05 04:20:00|6303.1|6283.1|6303.5|6283.5|6303.5|6283.5|6303.1|6283.1|0
1628137500000|2021-08-05 04:25:00|6303.4|6283.4|6303.5|6283.5|6303.7|6283.7|6303.1|6283.1|0
1628137800000|2021-08-05 04:30:00|6303.4|6283.4|6303.4|6283.4|6303.8|6283.8|6303.4|6283.4|0
1628138100000|2021-08-05 04:35:00|6303.5|6283.5|6303.5|6283.5|6303.6|6283.6|6303.4|6283.4|0
1628138400000|2021-08-05 04:40:00|6303.4|6283.4|6303.1|6283.1|6303.4|6283.4|6302.9|6282.9|0
1628138700000|2021-08-05 04:45:00|6303.2|6283.2|6303.4|6283.4|6303.5|6283.5|6303.1|6283.1|0
1628139000000|2021-08-05 04:50:00|6303.5|6283.5|6302.8|6282.8|6303.5|6283.5|6302.8|6282.8|0
1628139300000|2021-08-05 04:55:00|6302.7|6282.7|6303|6283|6303|6283|6302.6|6282.6|0
1628139600000|2021-08-05 05:00:00|6303.1|6283.1|6303.9|6283.9|6304|6284|6302.7|6282.7|0
1628139900000|2021-08-05 05:05:00|6304|6284|6304.1|6284.1|6304.3|6284.3|6303.6|6283.6|0
1628140200000|2021-08-05 05:10:00|6304.2|6284.2|6303.7|6283.7|6304.5|6284.5|6303.7|6283.7|0
1628140500000|2021-08-05 05:15:00|6303.8|6283.8|6303.5|6283.5|6304.1|6284.1|6303.5|6283.5|0
1628140800000|2021-08-05 05:20:00|6303.6|6283.6|6302.7|6282.7|6303.6|6283.6|6302.7|6282.7|0
1628141100000|2021-08-05 05:25:00|6302.8|6282.8|6303.1|6283.1|6303.4|6283.4|6302.6|6282.6|0
1628141400000|2021-08-05 05:30:00|6303|6283|6302.1|6282.1|6303.2|6283.2|6302|6282|0
1628141700000|2021-08-05 05:35:00|6302|6282|6301.1|6281.1|6302.5|6282.5|6301.1|6281.1|0
1628142000000|2021-08-05 05:40:00|6301.2|6281.2|6301.2|6281.2|6302.1|6282.1|6301.2|6281.2|0
1628142300000|2021-08-05 05:45:00|6301.3|6281.3|6301.6|6281.6|6301.7|6281.7|6301.1|6281.1|0
1628142600000|2021-08-05 05:50:00|6301.5|6281.5|6301.8|6281.8|6302|6282|6301.5|6281.5|0
1628142900000|2021-08-05 05:55:00|6301.7|6281.7|6301.8|6281.8|6302.1|6282.1|6301.5|6281.5|0
1628143200000|2021-08-05 06:00:00|6301.7|6281.7|6300.7|6280.7|6301.7|6281.7|6300.1|6280.1|0
1628143500000|2021-08-05 06:05:00|6300.5|6280.5|6299.9|6279.9|6300.7|6280.7|6299.4|6279.4|0
1628143800000|2021-08-05 06:10:00|6300.1|6280.1|6299.8|6279.8|6300.2|6280.2|6299.3|6279.3|0
1628144100000|2021-08-05 06:15:00|6299.7|6279.7|6300.1|6280.1|6300.8|6280.8|6299.5|6279.5|0
1628144400000|2021-08-05 06:20:00|6300|6280|6300.5|6280.5|6300.7|6280.7|6299.4|6279.4|0
1628144700000|2021-08-05 06:25:00|6300.2|6280.2|6300|6280|6300.7|6280.7|6299.5|6279.5|0
1628145000000|2021-08-05 06:30:00|6299.9|6279.9|6297.4|6277.4|6299.9|6279.9|6297.3|6277.3|0
1628145300000|2021-08-05 06:35:00|6297.5|6277.5|6298.3|6278.3|6298.4|6278.4|6296.9|6276.9|0
1628145600000|2021-08-05 06:40:00|6298|6278|6297|6277|6298.2|6278.2|6297|6277|0
1628145900000|2021-08-05 06:45:00|6297.1|6277.1|6297.9|6277.9|6298.4|6278.4|6296.7|6276.7|0
1628146200000|2021-08-05 06:50:00|6298|6278|6296.3|6276.3|6298|6278|6296.1|6276.1|0
1628146500000|2021-08-05 06:55:00|6296.2|6276.2|6296.6|6276.6|6297.4|6277.4|6295.7|6275.7|0
1628146800000|2021-08-05 07:00:00|6296.7|6276.7|6302.4|6282.4|6303.4|6283.4|6296.6|6276.6|0
1628147100000|2021-08-05 07:05:00|6302.2|6282.2|6305.9|6285.9|6307.6|6287.6|6301.7|6281.7|0
1628147400000|2021-08-05 07:10:00|6306.1|6286.1|6306.2|6286.2|6306.6|6286.6|6304.1|6284.1|0
1628147700000|2021-08-05 07:15:00|6306.3|6286.3|6308.1|6288.1|6311|6291|6305.4|6285.4|0
1628148000000|2021-08-05 07:20:00|6308|6288|6308.1|6288.1|6310.4|6290.4|6306.7|6286.7|0
1628148300000|2021-08-05 07:25:00|6308|6288|6308.5|6288.5|6309|6289|6306.7|6286.7|0
1628148600000|2021-08-05 07:30:00|6308.6|6288.6|6307.4|6287.4|6308.6|6288.6|6306.7|6286.7|0
1628148900000|2021-08-05 07:35:00|6307.1|6287.1|6308.6|6288.6|6309.3|6289.3|6307.1|6287.1|0
1628149200000|2021-08-05 07:40:00|6308.4|6288.4|6308.1|6288.1|6308.8|6288.8|6307.3|6287.3|0
1628149500000|2021-08-05 07:45:00|6307.9|6287.9|6307.3|6287.3|6308.7|6288.7|6307|6287|0
1628149800000|2021-08-05 07:50:00|6307|6287|6307.4|6287.4|6307.4|6287.4|6305.3|6285.3|0
1628150100000|2021-08-05 07:55:00|6307.3|6287.3|6310|6290|6310.2|6290.2|6307|6287|0
1628150400000|2021-08-05 08:00:00|6310.1|6290.1|6309|6289|6310.1|6290.1|6308.3|6288.3|0
1628150700000|2021-08-05 08:05:00|6308.7|6288.7|6309.1|6289.1|6309.4|6289.4|6307.9|6287.9|0
1628151000000|2021-08-05 08:10:00|6309.2|6289.2|6309.1|6289.1|6309.4|6289.4|6308.1|6288.1|0
1628151300000|2021-08-05 08:15:00|6308.9|6288.9|6309.3|6289.3|6309.3|6289.3|6307.5|6287.5|0
1628151600000|2021-08-05 08:20:00|6309.2|6289.2|6309.7|6289.7|6310.7|6290.7|6308.9|6288.9|0
1628151900000|2021-08-05 08:25:00|6309.6|6289.6|6310.3|6290.3|6310.7|6290.7|6309.6|6289.6|0
1628152200000|2021-08-05 08:30:00|6310.1|6290.1|6309.9|6289.9|6310.5|6290.5|6308.6|6288.6|0
1628152500000|2021-08-05 08:35:00|6309.8|6289.8|6310.9|6290.9|6310.9|6290.9|6309.5|6289.5|0
1628152800000|2021-08-05 08:40:00|6310.7|6290.7|6311.5|6291.5|6311.6|6291.6|6310.2|6290.2|0
1628153100000|2021-08-05 08:45:00|6311.6|6291.6|6312.2|6292.2|6312.2|6292.2|6310.6|6290.6|0
1628153400000|2021-08-05 08:50:00|6312.1|6292.1|6312.3|6292.3|6312.9|6292.9|6311.5|6291.5|0
1628153700000|2021-08-05 08:55:00|6312.5|6292.5|6311.3|6291.3|6312.5|6292.5|6311|6291|0
1628154000000|2021-08-05 09:00:00|6311.1|6291.1|6311.3|6291.3|6312.1|6292.1|6310.5|6290.5|0
1628154300000|2021-08-05 09:05:00|6311.2|6291.2|6312.2|6292.2|6312.6|6292.6|6311.2|6291.2|0
1628154600000|2021-08-05 09:10:00|6312.3|6292.3|6312.2|6292.2|6312.6|6292.6|6311.9|6291.9|0
1628154900000|2021-08-05 09:15:00|6312.1|6292.1|6312.5|6292.5|6312.5|6292.5|6310.8|6290.8|0
1628155200000|2021-08-05 09:20:00|6312.7|6292.7|6312|6292|6313.2|6293.2|6311.6|6291.6|0
1628155500000|2021-08-05 09:25:00|6311.7|6291.7|6310.8|6290.8|6312.5|6292.5|6310.6|6290.6|0
1628155800000|2021-08-05 09:30:00|6311|6291|6312.7|6292.7|6313|6293|6310.7|6290.7|0
1628156100000|2021-08-05 09:35:00|6312.8|6292.8|6312.4|6292.4|6312.8|6292.8|6311.8|6291.8|0
1628156400000|2021-08-05 09:40:00|6312.5|6292.5|6312|6292|6312.5|6292.5|6311.7|6291.7|0
1628156700000|2021-08-05 09:45:00|6311.9|6291.9|6311.6|6291.6|6312.2|6292.2|6310.2|6290.2|0
1628157000000|2021-08-05 09:50:00|6311.7|6291.7|6312.2|6292.2|6312.7|6292.7|6311.5|6291.5|0
1628157300000|2021-08-05 09:55:00|6312|6292|6313.5|6293.5|6313.8|6293.8|6312|6292|0
1628157600000|2021-08-05 10:00:00|6313.4|6293.4|6312.5|6292.5|6314.3|6294.3|6312.4|6292.4|0
1628157900000|2021-08-05 10:05:00|6312.7|6292.7|6312.6|6292.6|6312.9|6292.9|6311.8|6291.8|0
1628158200000|2021-08-05 10:10:00|6312.8|6292.8|6311.9|6291.9|6312.9|6292.9|6311.6|6291.6|0
1628158500000|2021-08-05 10:15:00|6312.1|6292.1|6309.5|6289.5|6312.2|6292.2|6309.4|6289.4|0
1628158800000|2021-08-05 10:20:00|6309.4|6289.4|6308.5|6288.5|6309.8|6289.8|6307.9|6287.9|0
1628159100000|2021-08-05 10:25:00|6308.2|6288.2|6309|6289|6309.2|6289.2|6308.2|6288.2|0
1628159400000|2021-08-05 10:30:00|6309.1|6289.1|6308.4|6288.4|6309.1|6289.1|6308|6288|0
1628159700000|2021-08-05 10:35:00|6308.7|6288.7|6307.7|6287.7|6308.7|6288.7|6307.4|6287.4|0
1628160000000|2021-08-05 10:40:00|6307.8|6287.8|6308.1|6288.1|6308.4|6288.4|6307.7|6287.7|0
1628160300000|2021-08-05 10:45:00|6308.2|6288.2|6309.3|6289.3|6309.6|6289.6|6308.1|6288.1|0
1628160600000|2021-08-05 10:50:00|6309.1|6289.1|6307.7|6287.7|6309.3|6289.3|6307.3|6287.3|0
1628160900000|2021-08-05 10:55:00|6307.4|6287.4|6306.8|6286.8|6307.6|6287.6|6306.7|6286.7|0
1628161200000|2021-08-05 11:00:00|6307.1|6287.1|6306.3|6286.3|6307.9|6287.9|6306|6286|0
1628161500000|2021-08-05 11:05:00|6306.1|6286.1|6306.4|6286.4|6307.4|6287.4|6305.9|6285.9|0
1628161800000|2021-08-05 11:10:00|6306.2|6286.2|6305.5|6285.5|6306.4|6286.4|6305.1|6285.1|0
1628162100000|2021-08-05 11:15:00|6305.7|6285.7|6307|6287|6307.2|6287.2|6305|6285|0
1628162400000|2021-08-05 11:20:00|6307.1|6287.1|6305.5|6285.5|6307.2|6287.2|6305.2|6285.2|0
1628162700000|2021-08-05 11:25:00|6305.4|6285.4|6306|6286|6306.2|6286.2|6305.3|6285.3|0
1628163000000|2021-08-05 11:30:00|6305.9|6285.9|6308.1|6288.1|6308.2|6288.2|6305.6|6285.6|0
1628163300000|2021-08-05 11:35:00|6308.3|6288.3|6308.4|6288.4|6308.8|6288.8|6307.6|6287.6|0
1628163600000|2021-08-05 11:40:00|6308.5|6288.5|6308.5|6288.5|6308.8|6288.8|6307.8|6287.8|0
1628163900000|2021-08-05 11:45:00|6308.4|6288.4|6307.6|6287.6|6308.5|6288.5|6307.3|6287.3|0
1628164200000|2021-08-05 11:50:00|6307.4|6287.4|6307.9|6287.9|6308.1|6288.1|6307.4|6287.4|0
1628164500000|2021-08-05 11:55:00|6307.7|6287.7|6308.6|6288.6|6308.6|6288.6|6307.5|6287.5|0
1628164800000|2021-08-05 12:00:00|6308.5|6288.5|6309|6289|6309.2|6289.2|6308.3|6288.3|0
1628165100000|2021-08-05 12:05:00|6308.9|6288.9|6310|6290|6310|6290|6308.4|6288.4|0
1628165400000|2021-08-05 12:10:00|6309.9|6289.9|6310.6|6290.6|6310.6|6290.6|6309.7|6289.7|0
1628165700000|2021-08-05 12:15:00|6310.5|6290.5|6310.9|6290.9|6311.4|6291.4|6310.2|6290.2|0
1628166000000|2021-08-05 12:20:00|6310.8|6290.8|6311.5|6291.5|6312|6292|6310.5|6290.5|0
1628166300000|2021-08-05 12:25:00|6311.4|6291.4|6312.1|6292.1|6312.7|6292.7|6311.4|6291.4|0
1628166600000|2021-08-05 12:30:00|6311.8|6291.8|6310.6|6290.6|6311.9|6291.9|6310.1|6290.1|0
1628166900000|2021-08-05 12:35:00|6310.5|6290.5|6310.9|6290.9|6311.3|6291.3|6309.8|6289.8|0
1628167200000|2021-08-05 12:40:00|6311.1|6291.1|6310.2|6290.2|6311.6|6291.6|6308.7|6288.7|0
1628167500000|2021-08-05 12:45:00|6310.1|6290.1|6310.2|6290.2|6310.7|6290.7|6309.8|6289.8|0
1628167800000|2021-08-05 12:50:00|6309.9|6289.9|6308.1|6288.1|6309.9|6289.9|6307.8|6287.8|0
1628168100000|2021-08-05 12:55:00|6307.8|6287.8|6308.6|6288.6|6308.9|6288.9|6307.6|6287.6|0
1628168400000|2021-08-05 13:00:00|6308.5|6288.5|6308.8|6288.8|6309.8|6289.8|6308.3|6288.3|0
1628168700000|2021-08-05 13:05:00|6308.9|6288.9|6308.6|6288.6|6309.3|6289.3|6308.4|6288.4|0
1628169000000|2021-08-05 13:10:00|6308.5|6288.5|6308.7|6288.7|6308.7|6288.7|6307.7|6287.7|0
1628169300000|2021-08-05 13:15:00|6308.8|6288.8|6308.9|6288.9|6310.1|6290.1|6308.7|6288.7|0
1628169600000|2021-08-05 13:20:00|6308.7|6288.7|6309.3|6289.3|6309.6|6289.6|6308.2|6288.2|0
1628169900000|2021-08-05 13:25:00|6309.5|6289.5|6310.8|6290.8|6311.1|6291.1|6309.5|6289.5|0
1628170200000|2021-08-05 13:30:00|6311|6291|6309.9|6289.9|6311.3|6291.3|6308.7|6288.7|0
1628170500000|2021-08-05 13:35:00|6310|6290|6310.8|6290.8|6310.9|6290.9|6309.9|6289.9|0
1628170800000|2021-08-05 13:40:00|6310.9|6290.9|6310.6|6290.6|6311|6291|6310.4|6290.4|0
1628171100000|2021-08-05 13:45:00|6310.7|6290.7|6310.3|6290.3|6311|6291|6310.2|6290.2|0
1628171400000|2021-08-05 13:50:00|6310.4|6290.4|6310.6|6290.6|6310.9|6290.9|6310.3|6290.3|0
1628171700000|2021-08-05 13:55:00|6310.7|6290.7|6310.8|6290.8|6310.8|6290.8|6310.3|6290.3|0
1628172000000|2021-08-05 14:00:00|6310.9|6290.9|6310.9|6290.9|6310.9|6290.9|6310.4|6290.4|0
1628172300000|2021-08-05 14:05:00|6311|6291|6310.8|6290.8|6311|6291|6310.6|6290.6|0
1628172600000|2021-08-05 14:10:00|6310.7|6290.7|6311.1|6291.1|6311.2|6291.2|6310.5|6290.5|0
1628172900000|2021-08-05 14:15:00|6311.2|6291.2|6310.6|6290.6|6311.2|6291.2|6310.4|6290.4|0
1628173200000|2021-08-05 14:20:00|6310.5|6290.5|6310.2|6290.2|6310.6|6290.6|6310.1|6290.1|0
1628173500000|2021-08-05 14:25:00|6310.3|6290.3|6328.8|6308.8|6328.8|6308.8|6309.9|6289.9|0
1628173800000|2021-08-05 14:30:00|6328.9|6308.9|6329|6309|6329.2|6309.2|6328.8|6308.8|0
1628174100000|2021-08-05 14:35:00|6329.1|6309.1|6328.7|6308.7|6329.2|6309.2|6328.7|6308.7|0
1628174400000|2021-08-05 14:40:00|6328.8|6308.8|6329.1|6309.1|6329.3|6309.3|6328.7|6308.7|0
1628174700000|2021-08-05 14:45:00|6329.2|6309.2|6329.5|6309.5|6329.5|6309.5|6329.1|6309.1|0
1628175000000|2021-08-05 14:50:00|6329.4|6309.4|6330|6310|6330|6310|6329.4|6309.4|0
1628175300000|2021-08-05 14:55:00|6329.9|6309.9|6329.9|6309.9|6330.1|6310.1|6329.8|6309.8|0
1628175600000|2021-08-05 15:00:00|6330|6310|6330.1|6310.1|6330.2|6310.2|6329.8|6309.8|0
1628175900000|2021-08-05 15:05:00|6330.2|6310.2|6329.9|6309.9|6330.2|6310.2|6329.9|6309.9|0
1628176200000|2021-08-05 15:10:00|6330|6310|6322.7|6302.7|6332.8|6312.8|6322.6|6302.6|0
1628176500000|2021-08-05 15:15:00|6322.6|6302.6|6322.4|6302.4|6322.7|6302.7|6322.3|6302.3|0
1628176800000|2021-08-05 15:20:00|6322.5|6302.5|6322.6|6302.6|6322.7|6302.7|6322.5|6302.5|0
1628177100000|2021-08-05 15:25:00|6322.7|6302.7|6322.8|6302.8|6322.9|6302.9|6322.6|6302.6|0
1628177400000|2021-08-05 15:30:00|6322.7|6302.7|6322.8|6302.8|6323.1|6303.1|6322.7|6302.7|0
1628177700000|2021-08-05 15:35:00|6322.9|6302.9|6322.6|6302.6|6322.9|6302.9|6322.6|6302.6|0
1628178000000|2021-08-05 15:40:00|6322.5|6302.5|6322.4|6302.4|6322.6|6302.6|6322.2|6302.2|0
1628178300000|2021-08-05 15:45:00|6322.5|6302.5|6322.6|6302.6|6322.7|6302.7|6322.3|6302.3|0
1628178600000|2021-08-05 15:50:00|6322.7|6302.7|6322.7|6302.7|6322.8|6302.8|6322.5|6302.5|0
1628178900000|2021-08-05 15:55:00|6322.6|6302.6|6322.5|6302.5|6322.7|6302.7|6322.3|6302.3|0
1628179200000|2021-08-05 16:00:00|6322.6|6302.6|6322.3|6302.3|6322.6|6302.6|6322.2|6302.2|0
1628179500000|2021-08-05 16:05:00|6322.2|6302.2|6322.5|6302.5|6322.6|6302.6|6322.2|6302.2|0
1628179800000|2021-08-05 16:10:00|6322.6|6302.6|6322.5|6302.5|6322.6|6302.6|6322.4|6302.4|0
1628180100000|2021-08-05 16:15:00|6322.4|6302.4|6322.3|6302.3|6322.5|6302.5|6322.2|6302.2|0
1628180400000|2021-08-05 16:20:00|6322.2|6302.2|6322.2|6302.2|6322.3|6302.3|6322.1|6302.1|0
1628180700000|2021-08-05 16:25:00|6322.1|6302.1|6322|6302|6322.1|6302.1|6321.9|6301.9|0
1628181000000|2021-08-05 16:30:00|6322.1|6302.1|6322|6302|6322.1|6302.1|6321.9|6301.9|0
1628181300000|2021-08-05 16:35:00|6321.9|6301.9|6321.8|6301.8|6322|6302|6321.7|6301.7|0
1628181600000|2021-08-05 16:40:00|6321.7|6301.7|6321.5|6301.5|6321.8|6301.8|6321.5|6301.5|0
1628181900000|2021-08-05 16:45:00|6767|6764|6779|6767|6780|6768|6767|6764|2
1628182200000|2021-08-05 16:50:00|6779|6767|6778|6766|6779|6768|6778|6766|0
1628182500000|2021-08-05 16:55:00|6778|6764|6774|6764|6778|6765|6773|6764|0
1628182800000|2021-08-05 17:00:00|6321.3|6301.3|6267.7|6247.7|6321.5|6301.5|6267.5|6247.5|0
1628183100000|2021-08-05 17:05:00|6267.8|6247.8|6267.7|6247.7|6275.7|6255.7|6266.3|6246.3|0
1628183400000|2021-08-05 17:10:00|6266.4|6246.4|6267.9|6247.9|6275.9|6255.9|6266.4|6246.4|0
1628183700000|2021-08-05 17:15:00|6267.8|6247.8|6266.6|6246.6|6276|6256|6266.4|6246.4|0
1628184000000|2021-08-05 17:20:00|6296.2|6276.2|6269.3|6249.3|6296.4|6276.4|6266.6|6246.6|0
1628184300000|2021-08-05 17:25:00|6269.4|6249.4|6268.1|6248.1|6276.2|6256.2|6266.8|6246.8|0
1628184600000|2021-08-05 17:30:00|6268.2|6248.2|6268.2|6248.2|6276.3|6256.3|6266.8|6246.8|0
1628184900000|2021-08-05 17:35:00|6266.9|6246.9|6268.2|6248.2|6276.3|6256.3|6266.8|6246.8|0
1628185200000|2021-08-05 17:40:00|6268.3|6248.3|6275|6255|6276.4|6256.4|6266.9|6246.9|0
1628185500000|2021-08-05 17:45:00|6268.2|6248.2|6275.2|6255.2|6276.6|6256.6|6266.9|6246.9|0
1628185800000|2021-08-05 17:50:00|6268.5|6248.5|6275.3|6255.3|6276.6|6256.6|6267.1|6247.1|0
1628186100000|2021-08-05 17:55:00|6268.6|6248.6|6275.4|6255.4|6276.7|6256.7|6267.2|6247.2|0
1628186400000|2021-08-05 18:00:00|6268.6|6248.6|6275.5|6255.5|6277|6257|6267.3|6247.3|0
1628186700000|2021-08-05 18:05:00|6268.8|6248.8|6275.3|6255.3|6276.9|6256.9|6267.1|6247.1|0
1628187000000|2021-08-05 18:10:00|6268.6|6248.6|6268.3|6248.3|6276.7|6256.7|6267.1|6247.1|0
1628187300000|2021-08-05 18:15:00|6268.4|6248.4|6268.5|6248.5|6276.6|6256.6|6267|6247|0
1628187600000|2021-08-05 18:20:00|6268.4|6248.4|6266.9|6246.9|6276.5|6256.5|6266.8|6246.8|0
1628187900000|2021-08-05 18:25:00|6269.6|6249.6|6269.7|6249.7|6276.5|6256.5|6266.9|6246.9|0
1628188200000|2021-08-05 18:30:00|6276.4|6256.4|6274.9|6254.9|6276.4|6256.4|6266.7|6246.7|0
1628188500000|2021-08-05 18:35:00|6268.1|6248.1|6322.2|6302.2|6322.3|6302.3|6266.7|6246.7|0
1628188800000|2021-08-05 18:40:00|6322.3|6302.3|6322.2|6302.2|6322.4|6302.4|6322.2|6302.2|0
1628189100000|2021-08-05 18:45:00|6322.1|6302.1|6322.1|6302.1|6322.2|6302.2|6322|6302|0
1628189400000|2021-08-05 18:50:00|6322.2|6302.2|6322|6302|6322.3|6302.3|6322|6302|0
1628189700000|2021-08-05 18:55:00|6321.9|6301.9|6322|6302|6322.2|6302.2|6321.9|6301.9|0
1628212500000|2021-08-06 01:15:00|6319.4|6299.4|6319|6299|6319.8|6299.8|6318.6|6298.6|0
1628212800000|2021-08-06 01:20:00|6319.1|6299.1|6318.3|6298.3|6319.2|6299.2|6318|6298|0
1628213100000|2021-08-06 01:25:00|6318.5|6298.5|6318.4|6298.4|6318.7|6298.7|6318.1|6298.1|0
1628213400000|2021-08-06 01:30:00|6318.3|6298.3|6319.3|6299.3|6319.4|6299.4|6318|6298|0
1628213700000|2021-08-06 01:35:00|6319.4|6299.4|6318.4|6298.4|6319.5|6299.5|6318.4|6298.4|0
1628214000000|2021-08-06 01:40:00|6318.5|6298.5|6319.8|6299.8|6319.8|6299.8|6318.5|6298.5|0
1628214300000|2021-08-06 01:45:00|6319.6|6299.6|6319.2|6299.2|6319.8|6299.8|6318.8|6298.8|0
1628214600000|2021-08-06 01:50:00|6319.3|6299.3|6320.1|6300.1|6320.1|6300.1|6319|6299|0
1628214900000|2021-08-06 01:55:00|6320|6300|6320.8|6300.8|6321.2|6301.2|6319.5|6299.5|0
1628215200000|2021-08-06 02:00:00|6320.7|6300.7|6319.7|6299.7|6320.8|6300.8|6319.4|6299.4|0
1628215500000|2021-08-06 02:05:00|6319.8|6299.8|6319.9|6299.9|6320.2|6300.2|6319.5|6299.5|0
1628215800000|2021-08-06 02:10:00|6319.8|6299.8|6320|6300|6320|6300|6319.3|6299.3|0
1628216100000|2021-08-06 02:15:00|6319.8|6299.8|6319.6|6299.6|6320|6300|6319.5|6299.5|0
1628216400000|2021-08-06 02:20:00|6319.5|6299.5|6319.5|6299.5|6319.6|6299.6|6319.2|6299.2|0
1628216700000|2021-08-06 02:25:00|6319.4|6299.4|6319.6|6299.6|6320|6300|6319.2|6299.2|0
1628217000000|2021-08-06 02:30:00|6319.5|6299.5|6320|6300|6320|6300|6319.5|6299.5|0
1628217300000|2021-08-06 02:35:00|6319.9|6299.9|6319.4|6299.4|6320|6300|6319.4|6299.4|0
1628217600000|2021-08-06 02:40:00|6319.3|6299.3|6320.3|6300.3|6320.3|6300.3|6319.3|6299.3|0
1628217900000|2021-08-06 02:45:00|6320.2|6300.2|6320.2|6300.2|6320.3|6300.3|6319.9|6299.9|0
1628218200000|2021-08-06 02:50:00|6320.3|6300.3|6320.3|6300.3|6320.7|6300.7|6320.2|6300.2|0
1628218500000|2021-08-06 02:55:00|6320.2|6300.2|6320.8|6300.8|6320.8|6300.8|6320.1|6300.1|0
1628218800000|2021-08-06 03:00:00|6320.9|6300.9|6321|6301|6321.1|6301.1|6320.8|6300.8|0
1628219100000|2021-08-06 03:05:00|6321.1|6301.1|6321.4|6301.4|6321.8|6301.8|6321|6301|0
1628219400000|2021-08-06 03:10:00|6321.6|6301.6|6322.2|6302.2|6322.2|6302.2|6321.4|6301.4|0
1628219700000|2021-08-06 03:15:00|6322|6302|6321.9|6301.9|6322.2|6302.2|6321.9|6301.9|0
1628220000000|2021-08-06 03:20:00|6322|6302|6322.1|6302.1|6322.2|6302.2|6321.9|6301.9|0
1628220300000|2021-08-06 03:25:00|6322.2|6302.2|6322.3|6302.3|6322.8|6302.8|6322.1|6302.1|0
1628220600000|2021-08-06 03:30:00|6322.4|6302.4|6322.1|6302.1|6323.1|6303.1|6322.1|6302.1|0
1628220900000|2021-08-06 03:35:00|6322.2|6302.2|6322.6|6302.6|6322.9|6302.9|6322|6302|0
1628221200000|2021-08-06 03:40:00|6322.7|6302.7|6321.7|6301.7|6322.8|6302.8|6321.7|6301.7|0
1628221500000|2021-08-06 03:45:00|6321.8|6301.8|6321.5|6301.5|6322.1|6302.1|6321.5|6301.5|0
1628221800000|2021-08-06 03:50:00|6321.6|6301.6|6321|6301|6321.7|6301.7|6321|6301|0
1628222100000|2021-08-06 03:55:00|6321.1|6301.1|6321.5|6301.5|6321.5|6301.5|6321.1|6301.1|0
1628222400000|2021-08-06 04:00:00|6322.2|6302.2|6321.5|6301.5|6322.2|6302.2|6321.5|6301.5|0
1628222700000|2021-08-06 04:05:00|6321.6|6301.6|6321.6|6301.6|6322|6302|6321.5|6301.5|0
1628223000000|2021-08-06 04:10:00|6321.7|6301.7|6321.6|6301.6|6321.7|6301.7|6321.3|6301.3|0
1628223300000|2021-08-06 04:15:00|6321.5|6301.5|6320.8|6300.8|6321.5|6301.5|6320.8|6300.8|0
1628223600000|2021-08-06 04:20:00|6320.7|6300.7|6320.7|6300.7|6321.1|6301.1|6320.4|6300.4|0
1628223900000|2021-08-06 04:25:00|6320.8|6300.8|6321.4|6301.4|6321.4|6301.4|6320.7|6300.7|0
1628224200000|2021-08-06 04:30:00|6321.5|6301.5|6321.9|6301.9|6321.9|6301.9|6321.3|6301.3|0
1628224500000|2021-08-06 04:35:00|6321.8|6301.8|6321.4|6301.4|6321.9|6301.9|6321.3|6301.3|0
1628224800000|2021-08-06 04:40:00|6321.5|6301.5|6321.5|6301.5|6321.7|6301.7|6321.4|6301.4|0
1628225100000|2021-08-06 04:45:00|6321.6|6301.6|6322.1|6302.1|6322.1|6302.1|6321.4|6301.4|0
1628225400000|2021-08-06 04:50:00|6322|6302|6321.4|6301.4|6322|6302|6321.4|6301.4|0
1628225700000|2021-08-06 04:55:00|6321.3|6301.3|6321.2|6301.2|6321.3|6301.3|6321.1|6301.1|0
1628226000000|2021-08-06 05:00:00|6321.1|6301.1|6321.6|6301.6|6322|6302|6321.1|6301.1|0
1628226300000|2021-08-06 05:05:00|6321.7|6301.7|6321.1|6301.1|6321.7|6301.7|6321|6301|0
1628226600000|2021-08-06 05:10:00|6321.2|6301.2|6321.8|6301.8|6321.8|6301.8|6321.2|6301.2|0
1628226900000|2021-08-06 05:15:00|6321.7|6301.7|6321.9|6301.9|6322.5|6302.5|6321.7|6301.7|0
1628227200000|2021-08-06 05:20:00|6322|6302|6321.9|6301.9|6322.1|6302.1|6321.7|6301.7|0
1628227500000|2021-08-06 05:25:00|6322|6302|6321.9|6301.9|6322|6302|6321.7|6301.7|0
1628227800000|2021-08-06 05:30:00|6322.2|6302.2|6322.8|6302.8|6323|6303|6321.9|6301.9|0
1628228100000|2021-08-06 05:35:00|6322.7|6302.7|6321.8|6301.8|6322.8|6302.8|6321.4|6301.4|0
1628228400000|2021-08-06 05:40:00|6321.9|6301.9|6322.2|6302.2|6322.3|6302.3|6321.8|6301.8|0
1628228700000|2021-08-06 05:45:00|6322.3|6302.3|6322.7|6302.7|6323|6303|6322.2|6302.2|0
1628229000000|2021-08-06 05:50:00|6322.8|6302.8|6323.6|6303.6|6323.8|6303.8|6322.7|6302.7|0
1628229300000|2021-08-06 05:55:00|6323.4|6303.4|6323.5|6303.5|6323.9|6303.9|6323.3|6303.3|0
1628229600000|2021-08-06 06:00:00|6323.3|6303.3|6323.7|6303.7|6323.7|6303.7|6322|6302|0
1628229900000|2021-08-06 06:05:00|6323.9|6303.9|6323.8|6303.8|6324.1|6304.1|6323.5|6303.5|0
1628230200000|2021-08-06 06:10:00|6323.9|6303.9|6324.1|6304.1|6324.5|6304.5|6323.5|6303.5|0
1628230500000|2021-08-06 06:15:00|6323.9|6303.9|6324.6|6304.6|6324.8|6304.8|6323.1|6303.1|0
1628230800000|2021-08-06 06:20:00|6324.7|6304.7|6325.7|6305.7|6325.8|6305.8|6324.2|6304.2|0
1628231100000|2021-08-06 06:25:00|6325.8|6305.8|6325.9|6305.9|6326.2|6306.2|6325.1|6305.1|0
1628231400000|2021-08-06 06:30:00|6325.6|6305.6|6325.4|6305.4|6325.9|6305.9|6325|6305|0
1628231700000|2021-08-06 06:35:00|6325.1|6305.1|6326.2|6306.2|6326.3|6306.3|6324.8|6304.8|0
1628232000000|2021-08-06 06:40:00|6326.3|6306.3|6325.3|6305.3|6326.3|6306.3|6324.7|6304.7|0
1628232300000|2021-08-06 06:45:00|6325.2|6305.2|6325|6305|6325.5|6305.5|6324.7|6304.7|0
1628232600000|2021-08-06 06:50:00|6324.9|6304.9|6324.4|6304.4|6325.6|6305.6|6324.1|6304.1|0
1628232900000|2021-08-06 06:55:00|6324.5|6304.5|6324.5|6304.5|6324.7|6304.7|6323.7|6303.7|0
1628233200000|2021-08-06 07:00:00|6324.7|6304.7|6324.2|6304.2|6325.6|6305.6|6322.3|6302.3|0
1628233500000|2021-08-06 07:05:00|6324.5|6304.5|6321.8|6301.8|6324.5|6304.5|6321.4|6301.4|0
1628233800000|2021-08-06 07:10:00|6321.5|6301.5|6321.2|6301.2|6321.9|6301.9|6320|6300|0
1628234100000|2021-08-06 07:15:00|6321|6301|6322|6302|6322.1|6302.1|6320.2|6300.2|0
1628234400000|2021-08-06 07:20:00|6322.2|6302.2|6322.3|6302.3|6322.8|6302.8|6321.6|6301.6|0
1628234700000|2021-08-06 07:25:00|6322.1|6302.1|6321.9|6301.9|6323.2|6303.2|6321.7|6301.7|0
1628235000000|2021-08-06 07:30:00|6321.8|6301.8|6321.5|6301.5|6322.6|6302.6|6321.1|6301.1|0
1628235300000|2021-08-06 07:35:00|6321.3|6301.3|6320.8|6300.8|6321.5|6301.5|6320.7|6300.7|0
1628235600000|2021-08-06 07:40:00|6320.7|6300.7|6320.8|6300.8|6321.2|6301.2|6320.4|6300.4|0
1628235900000|2021-08-06 07:45:00|6320.6|6300.6|6321.2|6301.2|6321.4|6301.4|6320.4|6300.4|0
1628236200000|2021-08-06 07:50:00|6321.1|6301.1|6321.4|6301.4|6322.1|6302.1|6320.8|6300.8|0
1628236500000|2021-08-06 07:55:00|6321.5|6301.5|6322.1|6302.1|6322.3|6302.3|6321.3|6301.3|0
1628236800000|2021-08-06 08:00:00|6322|6302|6320.7|6300.7|6322.1|6302.1|6320.3|6300.3|0
1628237100000|2021-08-06 08:05:00|6320.8|6300.8|6319.9|6299.9|6321|6301|6319.9|6299.9|0
1628237400000|2021-08-06 08:10:00|6320|6300|6320.8|6300.8|6320.8|6300.8|6319.9|6299.9|0
1628237700000|2021-08-06 08:15:00|6320.7|6300.7|6321|6301|6321.4|6301.4|6320.5|6300.5|0
1628238000000|2021-08-06 08:20:00|6320.9|6300.9|6321.4|6301.4|6321.4|6301.4|6320.3|6300.3|0
1628238300000|2021-08-06 08:25:00|6321.7|6301.7|6322.3|6302.3|6322.4|6302.4|6321.7|6301.7|0
1628238600000|2021-08-06 08:30:00|6322.2|6302.2|6322.7|6302.7|6322.8|6302.8|6322.2|6302.2|0
1628238900000|2021-08-06 08:35:00|6322.8|6302.8|6323|6303|6323.7|6303.7|6322.8|6302.8|0
1628239200000|2021-08-06 08:40:00|6323.1|6303.1|6323.5|6303.5|6323.8|6303.8|6323.1|6303.1|0
1628239500000|2021-08-06 08:45:00|6323.2|6303.2|6325.1|6305.1|6325.4|6305.4|6323.1|6303.1|0
1628239800000|2021-08-06 08:50:00|6325.4|6305.4|6325.1|6305.1|6325.4|6305.4|6324.5|6304.5|0
1628240100000|2021-08-06 08:55:00|6325.4|6305.4|6326.2|6306.2|6327.2|6307.2|6325.4|6305.4|0
1628240400000|2021-08-06 09:00:00|6326.1|6306.1|6326.6|6306.6|6326.7|6306.7|6325.8|6305.8|0
1628240700000|2021-08-06 09:05:00|6326.3|6306.3|6325.9|6305.9|6326.8|6306.8|6325.9|6305.9|0
1628241000000|2021-08-06 09:10:00|6326.1|6306.1|6326.2|6306.2|6326.8|6306.8|6325.9|6305.9|0
1628241300000|2021-08-06 09:15:00|6326|6306|6326.1|6306.1|6326.5|6306.5|6325.7|6305.7|0
1628241600000|2021-08-06 09:20:00|6326.4|6306.4|6327.3|6307.3|6327.9|6307.9|6325.8|6305.8|0
1628241900000|2021-08-06 09:25:00|6327.2|6307.2|6326.7|6306.7|6327.5|6307.5|6326.6|6306.6|0
1628242200000|2021-08-06 09:30:00|6326.6|6306.6|6326.6|6306.6|6326.8|6306.8|6325.8|6305.8|0
1628242500000|2021-08-06 09:35:00|6326.5|6306.5|6326.4|6306.4|6326.7|6306.7|6326|6306|0
1628242800000|2021-08-06 09:40:00|6326.2|6306.2|6326.5|6306.5|6326.5|6306.5|6326|6306|0
1628243100000|2021-08-06 09:45:00|6326.7|6306.7|6327.4|6307.4|6327.5|6307.5|6326.4|6306.4|0
1628243400000|2021-08-06 09:50:00|6327.5|6307.5|6328.7|6308.7|6329.2|6309.2|6327.1|6307.1|0
1628243700000|2021-08-06 09:55:00|6328.5|6308.5|6329.2|6309.2|6329.8|6309.8|6328.2|6308.2|0
1628244000000|2021-08-06 10:00:00|6329|6309|6328.3|6308.3|6329.2|6309.2|6328.1|6308.1|0
1628244300000|2021-08-06 10:05:00|6328.4|6308.4|6326.9|6306.9|6328.4|6308.4|6326.9|6306.9|0
1628244600000|2021-08-06 10:10:00|6327|6307|6329.1|6309.1|6329.3|6309.3|6326.8|6306.8|0
1628244900000|2021-08-06 10:15:00|6329|6309|6329.6|6309.6|6330|6310|6328.6|6308.6|0
1628245200000|2021-08-06 10:20:00|6329.7|6309.7|6330.2|6310.2|6330.2|6310.2|6329.2|6309.2|0
1628245500000|2021-08-06 10:25:00|6330|6310|6329.6|6309.6|6331.1|6311.1|6329.6|6309.6|0
1628245800000|2021-08-06 10:30:00|6329.4|6309.4|6328.8|6308.8|6329.4|6309.4|6328.5|6308.5|0
1628246100000|2021-08-06 10:35:00|6329.1|6309.1|6329.5|6309.5|6329.6|6309.6|6328.1|6308.1|0
1628246400000|2021-08-06 10:40:00|6329.6|6309.6|6329.4|6309.4|6330|6310|6329.1|6309.1|0
1628246700000|2021-08-06 10:45:00|6329.2|6309.2|6328.6|6308.6|6329.4|6309.4|6328.3|6308.3|0
1628247000000|2021-08-06 10:50:00|6328.5|6308.5|6328.8|6308.8|6329.2|6309.2|6328.3|6308.3|0
1628247300000|2021-08-06 10:55:00|6328.6|6308.6|6329.1|6309.1|6329.4|6309.4|6328.2|6308.2|0
1628247600000|2021-08-06 11:00:00|6329.2|6309.2|6329.1|6309.1|6329.5|6309.5|6328.8|6308.8|0
1628247900000|2021-08-06 11:05:00|6329|6309|6330.3|6310.3|6330.6|6310.6|6328.8|6308.8|0
1628248200000|2021-08-06 11:10:00|6330.5|6310.5|6330.1|6310.1|6330.6|6310.6|6329.6|6309.6|0
1628248500000|2021-08-06 11:15:00|6329.8|6309.8|6331|6311|6331|6311|6329.8|6309.8|0
1628248800000|2021-08-06 11:20:00|6331.2|6311.2|6330.9|6310.9|6331.2|6311.2|6330.5|6310.5|0
1628249100000|2021-08-06 11:25:00|6331|6311|6330|6310|6331|6311|6329.7|6309.7|0
1628249400000|2021-08-06 11:30:00|6329.8|6309.8|6330.6|6310.6|6330.6|6310.6|6329.8|6309.8|0
1628249700000|2021-08-06 11:35:00|6330.4|6310.4|6330.6|6310.6|6330.6|6310.6|6330.3|6310.3|0
1628250000000|2021-08-06 11:40:00|6330.5|6310.5|6330.3|6310.3|6330.6|6310.6|6330.1|6310.1|0
1628250300000|2021-08-06 11:45:00|6330.4|6310.4|6330.2|6310.2|6330.6|6310.6|6330|6310|0
1628250600000|2021-08-06 11:50:00|6330.1|6310.1|6329.4|6309.4|6330.1|6310.1|6329.3|6309.3|0
1628250900000|2021-08-06 11:55:00|6329.5|6309.5|6329.1|6309.1|6329.7|6309.7|6328.8|6308.8|0
1628251200000|2021-08-06 12:00:00|6329.2|6309.2|6329|6309|6329.5|6309.5|6328.7|6308.7|0
1628251500000|2021-08-06 12:05:00|6329.2|6309.2|6330|6310|6330.1|6310.1|6329.1|6309.1|0
1628251800000|2021-08-06 12:10:00|6330.1|6310.1|6330.4|6310.4|6331.1|6311.1|6330|6310|0
1628252100000|2021-08-06 12:15:00|6330.3|6310.3|6330.3|6310.3|6330.7|6310.7|6330|6310|0
1628252400000|2021-08-06 12:20:00|6330.1|6310.1|6329.8|6309.8|6330.4|6310.4|6329.1|6309.1|0
1628252700000|2021-08-06 12:25:00|6329.5|6309.5|6328|6308|6329.5|6309.5|6327.6|6307.6|0
1628253000000|2021-08-06 12:30:00|6328.1|6308.1|6331.7|6311.7|6335.9|6315.9|6327.5|6307.5|0
1628253300000|2021-08-06 12:35:00|6331.8|6311.8|6332.3|6312.3|6333.1|6313.1|6330.3|6310.3|0
1628253600000|2021-08-06 12:40:00|6332.1|6312.1|6331.6|6311.6|6334|6314|6330.8|6310.8|0
1628253900000|2021-08-06 12:45:00|6331.5|6311.5|6329.8|6309.8|6332.4|6312.4|6329.7|6309.7|0
1628254200000|2021-08-06 12:50:00|6329.9|6309.9|6330.3|6310.3|6330.4|6310.4|6327.7|6307.7|0
1628254500000|2021-08-06 12:55:00|6330.4|6310.4|6332.6|6312.6|6332.6|6312.6|6330.3|6310.3|0
1628254800000|2021-08-06 13:00:00|6332.5|6312.5|6333.5|6313.5|6334.5|6314.5|6332.2|6312.2|0
1628255100000|2021-08-06 13:05:00|6333.7|6313.7|6334.6|6314.6|6334.7|6314.7|6333.4|6313.4|0
1628255400000|2021-08-06 13:10:00|6334.7|6314.7|6333.4|6313.4|6334.7|6314.7|6333.2|6313.2|0
1628255700000|2021-08-06 13:15:00|6333.3|6313.3|6334.4|6314.4|6334.8|6314.8|6333.3|6313.3|0
1628256000000|2021-08-06 13:20:00|6334.3|6314.3|6335.5|6315.5|6335.7|6315.7|6333.9|6313.9|0
1628256300000|2021-08-06 13:25:00|6335.6|6315.6|6334.4|6314.4|6336|6316|6334.4|6314.4|0
1628256600000|2021-08-06 13:30:00|6334.2|6314.2|6336.1|6316.1|6336.4|6316.4|6334.2|6314.2|0
1628256900000|2021-08-06 13:35:00|6336.2|6316.2|6336|6316|6336.3|6316.3|6335.4|6315.4|0
1628257200000|2021-08-06 13:40:00|6336.1|6316.1|6336.3|6316.3|6336.5|6316.5|6336|6316|0
1628257500000|2021-08-06 13:45:00|6336.4|6316.4|6335.7|6315.7|6336.5|6316.5|6335.6|6315.6|0
1628257800000|2021-08-06 13:50:00|6335.8|6315.8|6334.7|6314.7|6335.8|6315.8|6334.3|6314.3|0
1628258100000|2021-08-06 13:55:00|6334.6|6314.6|6334.3|6314.3|6334.7|6314.7|6334|6314|0
1628258400000|2021-08-06 14:00:00|6334.4|6314.4|6334.9|6314.9|6334.9|6314.9|6333.8|6313.8|0
1628258700000|2021-08-06 14:05:00|6334.8|6314.8|6343.5|6323.5|6345.8|6325.8|6334.7|6314.7|0
1628259000000|2021-08-06 14:10:00|6343.4|6323.4|6343.3|6323.3|6343.5|6323.5|6343.2|6323.2|0
1628259300000|2021-08-06 14:15:00|6343.4|6323.4|6343.5|6323.5|6343.7|6323.7|6343.3|6323.3|0
1628259600000|2021-08-06 14:20:00|6343.6|6323.6|6344|6324|6344|6324|6343.5|6323.5|0
1628259900000|2021-08-06 14:25:00|6343.9|6323.9|6344|6324|6344.2|6324.2|6343.8|6323.8|0
1628260200000|2021-08-06 14:30:00|6344.1|6324.1|6344.3|6324.3|6344.5|6324.5|6344|6324|0
1628260500000|2021-08-06 14:35:00|6344.2|6324.2|6343.9|6323.9|6344.4|6324.4|6343.8|6323.8|0
1628260800000|2021-08-06 14:40:00|6344|6324|6343.9|6323.9|6344.1|6324.1|6343.8|6323.8|0
1628261100000|2021-08-06 14:45:00|6344|6324|6343.4|6323.4|6344|6324|6343.4|6323.4|0
1628261400000|2021-08-06 14:50:00|6343.5|6323.5|6343.4|6323.4|6343.6|6323.6|6343|6323|0
1628261700000|2021-08-06 14:55:00|6343.3|6323.3|6343.4|6323.4|6343.4|6323.4|6342.9|6322.9|0
1628262000000|2021-08-06 15:00:00|6343.5|6323.5|6343.6|6323.6|6343.9|6323.9|6343.3|6323.3|0
1628262300000|2021-08-06 15:05:00|6343.5|6323.5|6343.7|6323.7|6343.9|6323.9|6343.2|6323.2|0
1628262600000|2021-08-06 15:10:00|6343.8|6323.8|6300.8|6280.8|6343.8|6323.8|6300.8|6280.8|0
1628262900000|2021-08-06 15:15:00|6300.9|6280.9|6298.8|6278.8|6300.9|6280.9|6298.4|6278.4|0
1628263200000|2021-08-06 15:20:00|6298.9|6278.9|6299.4|6279.4|6299.4|6279.4|6298.9|6278.9|0
1628263500000|2021-08-06 15:25:00|6299.3|6279.3|6299.2|6279.2|6299.4|6279.4|6298.7|6278.7|0
1628263800000|2021-08-06 15:30:00|6299.1|6279.1|6298.8|6278.8|6299.5|6279.5|6298.7|6278.7|0
1628264100000|2021-08-06 15:35:00|6298.9|6278.9|6298.8|6278.8|6298.9|6278.9|6298.5|6278.5|0
1628264400000|2021-08-06 15:40:00|6298.7|6278.7|6298.9|6278.9|6299|6279|6298.7|6278.7|0
1628264700000|2021-08-06 15:45:00|6299|6279|6299|6279|6299.1|6279.1|6298.8|6278.8|0
1628265000000|2021-08-06 15:50:00|6299.1|6279.1|6299|6279|6299.2|6279.2|6298.9|6278.9|0
1628265300000|2021-08-06 15:55:00|6299.1|6279.1|6299.6|6279.6|6299.7|6279.7|6299|6279|0
1628265600000|2021-08-06 16:00:00|6299.7|6279.7|6299.7|6279.7|6299.8|6279.8|6299.5|6279.5|0
1628265900000|2021-08-06 16:05:00|6299.6|6279.6|6299.5|6279.5|6299.7|6279.7|6299.5|6279.5|0
1628266200000|2021-08-06 16:10:00|6299.4|6279.4|6299.3|6279.3|6299.5|6279.5|6299.2|6279.2|0
1628266500000|2021-08-06 16:15:00|6299.2|6279.2|6299.4|6279.4|6299.4|6279.4|6299.2|6279.2|0
1628266800000|2021-08-06 16:20:00|6299.5|6279.5|6299.6|6279.6|6299.6|6279.6|6299.4|6279.4|0
1628267100000|2021-08-06 16:25:00|6299.7|6279.7|6299.6|6279.6|6299.7|6279.7|6299.4|6279.4|0
1628267400000|2021-08-06 16:30:00|6299.5|6279.5|6316.5|6296.5|6316.7|6296.7|6299.4|6279.4|0
1628267700000|2021-08-06 16:35:00|6288|6268|6299.4|6279.4|6299.5|6279.5|6286.8|6266.8|0
1628268000000|2021-08-06 16:40:00|6299.5|6279.5|6299.3|6279.3|6299.5|6279.5|6299.2|6279.2|0
1628268300000|2021-08-06 16:45:00|6299.4|6279.4|6299.6|6279.6|6299.6|6279.6|6299.3|6279.3|0
1628268600000|2021-08-06 16:50:00|6299.7|6279.7|6316.8|6296.8|6316.8|6296.8|6299.6|6279.6|0
1628268900000|2021-08-06 16:55:00|6316.7|6296.7|6287.1|6267.1|6316.8|6296.8|6287.1|6267.1|0
1628269200000|2021-08-06 17:00:00|6287.2|6267.2|6295.3|6275.3|6296.7|6276.7|6287.1|6267.1|0
1628269500000|2021-08-06 17:05:00|6295.2|6275.2|6288.3|6268.3|6296.6|6276.6|6287|6267|0
1628269800000|2021-08-06 17:10:00|6288.4|6268.4|6296.6|6276.6|6296.6|6276.6|6287|6267|0
1628270100000|2021-08-06 17:15:00|6295.2|6275.2|6288.4|6268.4|6296.6|6276.6|6287|6267|0
1628270400000|2021-08-06 17:20:00|6287|6267|6294.9|6274.9|6296.5|6276.5|6286.9|6266.9|0
1628270700000|2021-08-06 17:25:00|6295|6275|6288.2|6268.2|6296.4|6276.4|6286.7|6266.7|0
1628271000000|2021-08-06 17:30:00|6286.8|6266.8|6295.1|6275.1|6296.4|6276.4|6286.7|6266.7|0
1628271300000|2021-08-06 17:35:00|6288.3|6268.3|6289.4|6269.4|6296.4|6276.4|6286.7|6266.7|0
1628271600000|2021-08-06 17:40:00|6296.2|6276.2|6287.9|6267.9|6296.2|6276.2|6286.5|6266.5|0
1628271900000|2021-08-06 17:45:00|6288|6268|6294.9|6274.9|6296.4|6276.4|6286.6|6266.6|0
1628272200000|2021-08-06 17:50:00|6288.1|6268.1|6296.1|6276.1|6296.3|6276.3|6286.6|6266.6|0
1628272500000|2021-08-06 17:55:00|6294.7|6274.7|6288.2|6268.2|6296.2|6276.2|6286.5|6266.5|0
1628272800000|2021-08-06 18:00:00|6286.8|6266.8|6288.3|6268.3|6296.4|6276.4|6286.8|6266.8|0
1628273100000|2021-08-06 18:05:00|6286.9|6266.9|6295|6275|6296.5|6276.5|6286.8|6266.8|0
1628273400000|2021-08-06 18:10:00|6288.2|6268.2|6294.8|6274.8|6296.4|6276.4|6286.6|6266.6|0
1628273700000|2021-08-06 18:15:00|6288|6268|6296.4|6276.4|6296.4|6276.4|6286.6|6266.6|0
1628274000000|2021-08-06 18:20:00|6295|6275|6296.2|6276.2|6296.4|6276.4|6286.6|6266.6|0
1628274300000|2021-08-06 18:25:00|6294.8|6274.8|6286.6|6266.6|6296.2|6276.2|6286.6|6266.6|0
1628274600000|2021-08-06 18:30:00|6289.3|6269.3|6286.6|6266.6|6296.2|6276.2|6286.5|6266.5|0
1628274900000|2021-08-06 18:35:00|6289.3|6269.3|6286.5|6266.5|6296.1|6276.1|6286.4|6266.4|0
1628275200000|2021-08-06 18:40:00|6289.2|6269.2|6286.3|6266.3|6296|6276|6286.3|6266.3|0
1628275500000|2021-08-06 18:45:00|6289|6269|6288.7|6268.7|6295.8|6275.8|6286|6266|0
1628275800000|2021-08-06 18:50:00|6295.4|6275.4|6295.4|6275.4|6295.6|6275.6|6285.9|6265.9|0
1628276100000|2021-08-06 18:55:00|6294.1|6274.1|6298.6|6278.6|6298.7|6278.7|6285.7|6265.7|0
1628471700000|2021-08-09 01:15:00|6288.5|6268.5|6287.6|6267.6|6288.5|6268.5|6287.3|6267.3|0
1628472000000|2021-08-09 01:20:00|6287.7|6267.7|6286.9|6266.9|6288.1|6268.1|6286.7|6266.7|0
1628472300000|2021-08-09 01:25:00|6286.8|6266.8|6287.4|6267.4|6287.5|6267.5|6286.8|6266.8|0
1628472600000|2021-08-09 01:30:00|6287.3|6267.3|6288|6268|6288|6268|6286.9|6266.9|0
1628472900000|2021-08-09 01:35:00|6287.9|6267.9|6288.1|6268.1|6288.3|6268.3|6287.3|6267.3|0
1628473200000|2021-08-09 01:40:00|6288.2|6268.2|6289.2|6269.2|6289.5|6269.5|6288.2|6268.2|0
1628473500000|2021-08-09 01:45:00|6289.3|6269.3|6289.8|6269.8|6290.1|6270.1|6288.8|6268.8|0
1628473800000|2021-08-09 01:50:00|6289.9|6269.9|6289.5|6269.5|6290.2|6270.2|6289.4|6269.4|0
1628474100000|2021-08-09 01:55:00|6289.4|6269.4|6288.5|6268.5|6289.6|6269.6|6288.3|6268.3|0
1628474400000|2021-08-09 02:00:00|6288.6|6268.6|6290.1|6270.1|6290.1|6270.1|6288.3|6268.3|0
1628474700000|2021-08-09 02:05:00|6290|6270|6290.5|6270.5|6290.7|6270.7|6290|6270|0
1628475000000|2021-08-09 02:10:00|6290.6|6270.6|6290.7|6270.7|6291|6271|6290.5|6270.5|0
1628475300000|2021-08-09 02:15:00|6290.6|6270.6|6291.5|6271.5|6291.6|6271.6|6290.6|6270.6|0
1628475600000|2021-08-09 02:20:00|6291.6|6271.6|6291.2|6271.2|6291.7|6271.7|6291|6271|0
1628475900000|2021-08-09 02:25:00|6291|6271|6291|6271|6291.4|6271.4|6290.7|6270.7|0
1628476200000|2021-08-09 02:30:00|6291.2|6271.2|6291.2|6271.2|6291.5|6271.5|6290.9|6270.9|0
1628476500000|2021-08-09 02:35:00|6291|6271|6290.9|6270.9|6291.3|6271.3|6290.7|6270.7|0
1628476800000|2021-08-09 02:40:00|6291|6271|6291.4|6271.4|6291.4|6271.4|6290.9|6270.9|0
1628477100000|2021-08-09 02:45:00|6291.5|6271.5|6291.4|6271.4|6291.6|6271.6|6291.3|6271.3|0
1628477400000|2021-08-09 02:50:00|6291.5|6271.5|6291.5|6271.5|6291.7|6271.7|6291.4|6271.4|0
1628477700000|2021-08-09 02:55:00|6291.6|6271.6|6292.2|6272.2|6292.2|6272.2|6291.5|6271.5|0
1628478000000|2021-08-09 03:00:00|6292|6272|6292.6|6272.6|6292.7|6272.7|6292|6272|0
1628478300000|2021-08-09 03:05:00|6292.7|6272.7|6292.9|6272.9|6293.3|6273.3|6292.5|6272.5|0
1628478600000|2021-08-09 03:10:00|6293|6273|6293.3|6273.3|6293.5|6273.5|6292.7|6272.7|0
1628478900000|2021-08-09 03:15:00|6293.4|6273.4|6292.3|6272.3|6293.4|6273.4|6291.9|6271.9|0
1628479200000|2021-08-09 03:20:00|6292.4|6272.4|6292|6272|6292.5|6272.5|6291.8|6271.8|0
1628479500000|2021-08-09 03:25:00|6292.1|6272.1|6292.6|6272.6|6292.7|6272.7|6291.8|6271.8|0
1628479800000|2021-08-09 03:30:00|6292.5|6272.5|6292.4|6272.4|6292.6|6272.6|6292.2|6272.2|0
1628480100000|2021-08-09 03:35:00|6292.3|6272.3|6291.7|6271.7|6292.3|6272.3|6291.5|6271.5|0
1628480400000|2021-08-09 03:40:00|6291.6|6271.6|6291.6|6271.6|6291.9|6271.9|6290.9|6270.9|0
1628480700000|2021-08-09 03:45:00|6291.5|6271.5|6291.6|6271.6|6291.7|6271.7|6291.1|6271.1|0
1628481000000|2021-08-09 03:50:00|6291.5|6271.5|6291.7|6271.7|6292.2|6272.2|6291.4|6271.4|0
1628481300000|2021-08-09 03:55:00|6291.6|6271.6|6291.7|6271.7|6291.7|6271.7|6291.4|6271.4|0
1628481600000|2021-08-09 04:00:00|6291.9|6271.9|6292.2|6272.2|6292.4|6272.4|6291.8|6271.8|0
1628481900000|2021-08-09 04:05:00|6291.9|6271.9|6291.4|6271.4|6291.9|6271.9|6291.2|6271.2|0
1628482200000|2021-08-09 04:10:00|6291.5|6271.5|6291.7|6271.7|6291.7|6271.7|6291.4|6271.4|0
1628482500000|2021-08-09 04:15:00|6291.8|6271.8|6292.4|6272.4|6292.5|6272.5|6291.8|6271.8|0
1628482800000|2021-08-09 04:20:00|6292.5|6272.5|6292.5|6272.5|6292.5|6272.5|6292.3|6272.3|0
1628483100000|2021-08-09 04:25:00|6292.4|6272.4|6292.1|6272.1|6292.4|6272.4|6292|6272|0
1628483400000|2021-08-09 04:30:00|6292.2|6272.2|6292.6|6272.6|6292.6|6272.6|6292.1|6272.1|0
1628483700000|2021-08-09 04:35:00|6292.5|6272.5|6292.2|6272.2|6292.6|6272.6|6292.2|6272.2|0
1628484000000|2021-08-09 04:40:00|6292.3|6272.3|6292.5|6272.5|6292.5|6272.5|6292.1|6272.1|0
1628484300000|2021-08-09 04:45:00|6292.4|6272.4|6292.3|6272.3|6292.5|6272.5|6292.1|6272.1|0
1628484600000|2021-08-09 04:50:00|6292.2|6272.2|6292.8|6272.8|6292.8|6272.8|6292.2|6272.2|0
1628484900000|2021-08-09 04:55:00|6292.9|6272.9|6292.5|6272.5|6293|6273|6292.5|6272.5|0
1628485200000|2021-08-09 05:00:00|6292.4|6272.4|6292.5|6272.5|6292.6|6272.6|6292|6272|0
1628485500000|2021-08-09 05:05:00|6292.4|6272.4|6291.3|6271.3|6292.5|6272.5|6291.2|6271.2|0
1628485800000|2021-08-09 05:10:00|6291.5|6271.5|6291.1|6271.1|6292|6272|6291.1|6271.1|0
1628486100000|2021-08-09 05:15:00|6291|6271|6291.4|6271.4|6291.5|6271.5|6290.8|6270.8|0
1628486400000|2021-08-09 05:20:00|6291.3|6271.3|6291.3|6271.3|6291.8|6271.8|6291.2|6271.2|0
1628486700000|2021-08-09 05:25:00|6291.4|6271.4|6291.7|6271.7|6291.8|6271.8|6291.4|6271.4|0
1628487000000|2021-08-09 05:30:00|6291.8|6271.8|6291.7|6271.7|6291.9|6271.9|6291.4|6271.4|0
1628487300000|2021-08-09 05:35:00|6291.8|6271.8|6292.1|6272.1|6292.3|6272.3|6291.7|6271.7|0
1628487600000|2021-08-09 05:40:00|6292.3|6272.3|6291.7|6271.7|6292.3|6272.3|6291.7|6271.7|0
1628487900000|2021-08-09 05:45:00|6291.5|6271.5|6292.2|6272.2|6292.3|6272.3|6291.4|6271.4|0
1628488200000|2021-08-09 05:50:00|6291.9|6271.9|6292.1|6272.1|6292.2|6272.2|6291.5|6271.5|0
1628488500000|2021-08-09 05:55:00|6292|6272|6290.4|6270.4|6292|6272|6290.4|6270.4|0
1628488800000|2021-08-09 06:00:00|6290.2|6270.2|6288.3|6268.3|6290.2|6270.2|6287.2|6267.2|0
1628489100000|2021-08-09 06:05:00|6288.2|6268.2|6288.7|6268.7|6289.6|6269.6|6287.5|6267.5|0
1628489400000|2021-08-09 06:10:00|6288.6|6268.6|6276.7|6256.7|6288.6|6268.6|6276.3|6256.3|0
1628489700000|2021-08-09 06:15:00|6276.5|6256.5|6277.3|6257.3|6277.7|6257.7|6276|6256|0
1628490000000|2021-08-09 06:20:00|6277.4|6257.4|6277.7|6257.7|6278.8|6258.8|6277|6257|0
1628490300000|2021-08-09 06:25:00|6277.8|6257.8|6278|6258|6278.2|6258.2|6277.5|6257.5|0
1628490600000|2021-08-09 06:30:00|6278.1|6258.1|6278.3|6258.3|6278.4|6258.4|6277.1|6257.1|0
1628490900000|2021-08-09 06:35:00|6278.4|6258.4|6277.9|6257.9|6278.5|6258.5|6276.9|6256.9|0
1628491200000|2021-08-09 06:40:00|6277.8|6257.8|6277.2|6257.2|6277.9|6257.9|6276.9|6256.9|0
1628491500000|2021-08-09 06:45:00|6276.9|6256.9|6277.1|6257.1|6277.3|6257.3|6276|6256|0
1628491800000|2021-08-09 06:50:00|6277.3|6257.3|6279.3|6259.3|6279.4|6259.4|6277.1|6257.1|0
1628492100000|2021-08-09 06:55:00|6279.4|6259.4|6278.6|6258.6|6279.8|6259.8|6277.9|6257.9|0
1628492400000|2021-08-09 07:00:00|6278.8|6258.8|6282.5|6262.5|6283.4|6263.4|6278.3|6258.3|0
1628492700000|2021-08-09 07:05:00|6282.4|6262.4|6283.1|6263.1|6284.2|6264.2|6281.7|6261.7|0
1628493000000|2021-08-09 07:10:00|6283.3|6263.3|6281.9|6261.9|6283.9|6263.9|6281.2|6261.2|0
1628493300000|2021-08-09 07:15:00|6282.1|6262.1|6281.6|6261.6|6283|6263|6280.8|6260.8|0
1628493600000|2021-08-09 07:20:00|6281.5|6261.5|6281.8|6261.8|6282.8|6262.8|6280.7|6260.7|0
1628493900000|2021-08-09 07:25:00|6281.7|6261.7|6280.8|6260.8|6282.3|6262.3|6280.4|6260.4|0
1628494200000|2021-08-09 07:30:00|6280.7|6260.7|6279.8|6259.8|6280.9|6260.9|6278.7|6258.7|0
1628494500000|2021-08-09 07:35:00|6279.7|6259.7|6278|6258|6280|6260|6277.9|6257.9|0
1628494800000|2021-08-09 07:40:00|6278.1|6258.1|6277.8|6257.8|6278.8|6258.8|6277.5|6257.5|0
1628495100000|2021-08-09 07:45:00|6277.9|6257.9|6278|6258|6279|6259|6277.6|6257.6|0
1628495400000|2021-08-09 07:50:00|6277.9|6257.9|6278.2|6258.2|6278.3|6258.3|6277.1|6257.1|0
1628495700000|2021-08-09 07:55:00|6278.3|6258.3|6280|6260|6280.4|6260.4|6277.6|6257.6|0
1628496000000|2021-08-09 08:00:00|6279.8|6259.8|6278.5|6258.5|6280.2|6260.2|6277.8|6257.8|0
1628496300000|2021-08-09 08:05:00|6278.4|6258.4|6276.4|6256.4|6278.7|6258.7|6276.1|6256.1|0
1628496600000|2021-08-09 08:10:00|6276.3|6256.3|6278.4|6258.4|6278.7|6258.7|6276.2|6256.2|0
1628496900000|2021-08-09 08:15:00|6278.3|6258.3|6295.4|6275.4|6296.3|6276.3|6277.5|6257.5|0
1628497200000|2021-08-09 08:20:00|6295.3|6275.3|6295.2|6275.2|6295.7|6275.7|6294.7|6274.7|0
1628497500000|2021-08-09 08:25:00|6295.1|6275.1|6295.1|6275.1|6295.2|6275.2|6294.5|6274.5|0
1628497800000|2021-08-09 08:30:00|6295.2|6275.2|6294.7|6274.7|6295.7|6275.7|6293.7|6273.7|0
1628498100000|2021-08-09 08:35:00|6294.8|6274.8|6295|6275|6295.4|6275.4|6294.1|6274.1|0
1628498400000|2021-08-09 08:40:00|6294.9|6274.9|6296.3|6276.3|6296.8|6276.8|6294.4|6274.4|0
1628498700000|2021-08-09 08:45:00|6296.5|6276.5|6296.2|6276.2|6296.8|6276.8|6295.4|6275.4|0
1628499000000|2021-08-09 08:50:00|6296.1|6276.1|6296.1|6276.1|6296.4|6276.4|6295.8|6275.8|0
1628499300000|2021-08-09 08:55:00|6296|6276|6296.7|6276.7|6296.7|6276.7|6295.8|6275.8|0
1628499600000|2021-08-09 09:00:00|6296.4|6276.4|6295.7|6275.7|6296.4|6276.4|6294.9|6274.9|0
1628499900000|2021-08-09 09:05:00|6295.6|6275.6|6295.5|6275.5|6296.1|6276.1|6295|6275|0
1628500200000|2021-08-09 09:10:00|6295.4|6275.4|6294.4|6274.4|6295.7|6275.7|6294.1|6274.1|0
1628500500000|2021-08-09 09:15:00|6294.5|6274.5|6293.5|6273.5|6295.1|6275.1|6293.3|6273.3|0
1628500800000|2021-08-09 09:20:00|6293.3|6273.3|6293.9|6273.9|6294.1|6274.1|6292.8|6272.8|0
1628501100000|2021-08-09 09:25:00|6294|6274|6293.2|6273.2|6294.1|6274.1|6293.2|6273.2|0
1628501400000|2021-08-09 09:30:00|6293.3|6273.3|6293.7|6273.7|6294.3|6274.3|6293.2|6273.2|0
1628501700000|2021-08-09 09:35:00|6293.8|6273.8|6295.1|6275.1|6295.3|6275.3|6293.2|6273.2|0
1628502000000|2021-08-09 09:40:00|6295|6275|6294.3|6274.3|6295.3|6275.3|6294.2|6274.2|0
1628502300000|2021-08-09 09:45:00|6294.2|6274.2|6293.9|6273.9|6294.5|6274.5|6293.4|6273.4|0
1628502600000|2021-08-09 09:50:00|6294|6274|6295.8|6275.8|6295.9|6275.9|6293.9|6273.9|0
1628502900000|2021-08-09 09:55:00|6296|6276|6295.8|6275.8|6296.3|6276.3|6295.5|6275.5|0
1628503200000|2021-08-09 10:00:00|6295.6|6275.6|6297.6|6277.6|6297.8|6277.8|6295.5|6275.5|0
1628503500000|2021-08-09 10:05:00|6297.8|6277.8|6297|6277|6298.1|6278.1|6297|6277|0
1628503800000|2021-08-09 10:10:00|6297.1|6277.1|6297.3|6277.3|6297.6|6277.6|6296.8|6276.8|0
1628504100000|2021-08-09 10:15:00|6297.4|6277.4|6295.9|6275.9|6297.6|6277.6|6295.9|6275.9|0
1628504400000|2021-08-09 10:20:00|6296|6276|6295.8|6275.8|6297.4|6277.4|6295.7|6275.7|0
1628504700000|2021-08-09 10:25:00|6296|6276|6295.2|6275.2|6296.1|6276.1|6295.2|6275.2|0
1628505000000|2021-08-09 10:30:00|6295.3|6275.3|6295.6|6275.6|6296|6276|6294.8|6274.8|0
1628505300000|2021-08-09 10:35:00|6295.3|6275.3|6294.2|6274.2|6295.5|6275.5|6294|6274|0
1628505600000|2021-08-09 10:40:00|6294.3|6274.3|6294.5|6274.5|6294.9|6274.9|6294.2|6274.2|0
1628505900000|2021-08-09 10:45:00|6294.4|6274.4|6294.7|6274.7|6294.8|6274.8|6294.2|6274.2|0
1628506200000|2021-08-09 10:50:00|6294.6|6274.6|6295.1|6275.1|6295.9|6275.9|6294.5|6274.5|0
1628506500000|2021-08-09 10:55:00|6295.2|6275.2|6293.5|6273.5|6295.4|6275.4|6293.5|6273.5|0
1628506800000|2021-08-09 11:00:00|6293.8|6273.8|6293.8|6273.8|6293.9|6273.9|6292.8|6272.8|0
1628507100000|2021-08-09 11:05:00|6293.5|6273.5|6294.6|6274.6|6294.9|6274.9|6293.3|6273.3|0
1628507400000|2021-08-09 11:10:00|6294.7|6274.7|6294.9|6274.9|6295.8|6275.8|6294.3|6274.3|0
1628507700000|2021-08-09 11:15:00|6294.8|6274.8|6294.9|6274.9|6295.1|6275.1|6294.5|6274.5|0
1628508000000|2021-08-09 11:20:00|6294.6|6274.6|6296.2|6276.2|6296.4|6276.4|6294.5|6274.5|0
1628508300000|2021-08-09 11:25:00|6296.3|6276.3|6296.2|6276.2|6296.7|6276.7|6296.1|6276.1|0
1628508600000|2021-08-09 11:30:00|6296.3|6276.3|6296.5|6276.5|6296.7|6276.7|6296.2|6276.2|0
1628508900000|2021-08-09 11:35:00|6296.6|6276.6|6296.6|6276.6|6297.2|6277.2|6296.2|6276.2|0
1628509200000|2021-08-09 11:40:00|6296.9|6276.9|6297.1|6277.1|6297.7|6277.7|6296.6|6276.6|0
1628509500000|2021-08-09 11:45:00|6297.2|6277.2|6297.1|6277.1|6297.4|6277.4|6296.7|6276.7|0
1628509800000|2021-08-09 11:50:00|6297|6277|6297|6277|6297.3|6277.3|6296.7|6276.7|0
1628510100000|2021-08-09 11:55:00|6297.1|6277.1|6297.4|6277.4|6297.9|6277.9|6296.9|6276.9|0
1628510400000|2021-08-09 12:00:00|6297.5|6277.5|6295.9|6275.9|6297.5|6277.5|6295.8|6275.8|0
1628510700000|2021-08-09 12:05:00|6295.8|6275.8|6296.4|6276.4|6296.4|6276.4|6295.5|6275.5|0
1628511000000|2021-08-09 12:10:00|6296.2|6276.2|6295.9|6275.9|6296.5|6276.5|6295.5|6275.5|0
1628511300000|2021-08-09 12:15:00|6295.7|6275.7|6294.5|6274.5|6295.7|6275.7|6294.2|6274.2|0
1628511600000|2021-08-09 12:20:00|6294.6|6274.6|6294.2|6274.2|6295.1|6275.1|6294|6274|0
1628511900000|2021-08-09 12:25:00|6294.3|6274.3|6295.2|6275.2|6295.2|6275.2|6294|6274|0
1628512200000|2021-08-09 12:30:00|6295.3|6275.3|6295.1|6275.1|6295.6|6275.6|6294.8|6274.8|0
1628512500000|2021-08-09 12:35:00|6294.9|6274.9|6294.9|6274.9|6295.3|6275.3|6294.8|6274.8|0
1628512800000|2021-08-09 12:40:00|6295|6275|6295.7|6275.7|6296|6276|6295|6275|0
1628513100000|2021-08-09 12:45:00|6295.9|6275.9|6296.7|6276.7|6297|6277|6295.6|6275.6|0
1628513400000|2021-08-09 12:50:00|6296.9|6276.9|6297.9|6277.9|6299.1|6279.1|6296.7|6276.7|0
1628513700000|2021-08-09 12:55:00|6298|6278|6297.8|6277.8|6298.2|6278.2|6297.2|6277.2|0
1628514000000|2021-08-09 13:00:00|6298.1|6278.1|6298.3|6278.3|6299.1|6279.1|6298.1|6278.1|0
1628514300000|2021-08-09 13:05:00|6298.5|6278.5|6298.5|6278.5|6298.6|6278.6|6297.7|6277.7|0
1628514600000|2021-08-09 13:10:00|6298.4|6278.4|6298.7|6278.7|6299|6279|6298|6278|0
1628514900000|2021-08-09 13:15:00|6298.5|6278.5|6299.3|6279.3|6299.5|6279.5|6298.4|6278.4|0
1628515200000|2021-08-09 13:20:00|6299.2|6279.2|6299.5|6279.5|6299.7|6279.7|6299|6279|0
1628515500000|2021-08-09 13:25:00|6299.6|6279.6|6300.6|6280.6|6300.8|6280.8|6299.5|6279.5|0
1628515800000|2021-08-09 13:30:00|6300.7|6280.7|6299.4|6279.4|6301.4|6281.4|6299.4|6279.4|0
1628516100000|2021-08-09 13:35:00|6299.3|6279.3|6298.7|6278.7|6299.6|6279.6|6298.3|6278.3|0
1628516400000|2021-08-09 13:40:00|6298.6|6278.6|6299.5|6279.5|6299.6|6279.6|6298.3|6278.3|0
1628516700000|2021-08-09 13:45:00|6299.6|6279.6|6299.7|6279.7|6300|6280|6299.3|6279.3|0
1628517000000|2021-08-09 13:50:00|6299.8|6279.8|6299.3|6279.3|6300.1|6280.1|6299.2|6279.2|0
1628517300000|2021-08-09 13:55:00|6299.4|6279.4|6299.5|6279.5|6299.9|6279.9|6299.3|6279.3|0
1628517600000|2021-08-09 14:00:00|6299.6|6279.6|6299.2|6279.2|6299.7|6279.7|6299.1|6279.1|0
1628517900000|2021-08-09 14:05:00|6299.3|6279.3|6299.3|6279.3|6299.8|6279.8|6299.2|6279.2|0
1628518200000|2021-08-09 14:10:00|6299.2|6279.2|6280.1|6260.1|6308.9|6288.9|6280.1|6260.1|0
1628518500000|2021-08-09 14:15:00|6280|6260|6281.8|6261.8|6288.4|6268.4|6278.6|6258.6|0
1628518800000|2021-08-09 14:20:00|6281.9|6261.9|6287.4|6267.4|6288.9|6268.9|6279.1|6259.1|0
1628519100000|2021-08-09 14:25:00|6287.5|6267.5|6279.5|6259.5|6289.1|6269.1|6279.4|6259.4|0
1628519400000|2021-08-09 14:30:00|6279.4|6259.4|6287.6|6267.6|6289.2|6269.2|6279.3|6259.3|0
1628519700000|2021-08-09 14:35:00|6280.8|6260.8|6282.4|6262.4|6289.4|6269.4|6279.4|6259.4|0
1628520000000|2021-08-09 14:40:00|6289.1|6269.1|6281.2|6261.2|6289.5|6269.5|6279.7|6259.7|0
1628520300000|2021-08-09 14:45:00|6281.3|6261.3|6288|6268|6289.5|6269.5|6279.8|6259.8|0
1628520600000|2021-08-09 14:50:00|6287.9|6267.9|6279.7|6259.7|6289.7|6269.7|6279.6|6259.6|0
1628520900000|2021-08-09 14:55:00|6279.8|6259.8|6281|6261|6289.3|6269.3|6279.3|6259.3|0
1628521200000|2021-08-09 15:00:00|6280.9|6260.9|6287.5|6267.5|6289.1|6269.1|6279.2|6259.2|0
1628521500000|2021-08-09 15:05:00|6287.4|6267.4|6287.7|6267.7|6289|6269|6279.2|6259.2|0
1628521800000|2021-08-09 15:10:00|6280.9|6260.9|6279.7|6259.7|6289.2|6269.2|6279.6|6259.6|0
1628522100000|2021-08-09 15:15:00|6282.4|6262.4|6279.8|6259.8|6289.4|6269.4|6279.7|6259.7|0
1628522400000|2021-08-09 15:20:00|6279.9|6259.9|6281.1|6261.1|6289.4|6269.4|6279.6|6259.6|0
1628522700000|2021-08-09 15:25:00|6279.8|6259.8|6288.3|6268.3|6289.7|6269.7|6279.7|6259.7|0
1628523000000|2021-08-09 15:30:00|6281.5|6261.5|6287.9|6267.9|6289.8|6269.8|6279.8|6259.8|0
1628523300000|2021-08-09 15:35:00|6287.8|6267.8|6288|6268|6289.5|6269.5|6279.6|6259.6|0
1628523600000|2021-08-09 15:40:00|6281.2|6261.2|6287.9|6267.9|6289.4|6269.4|6279.7|6259.7|0
1628523900000|2021-08-09 15:45:00|6287.8|6267.8|6288.1|6268.1|6289.5|6269.5|6279.7|6259.7|0
1628524200000|2021-08-09 15:50:00|6281.4|6261.4|6281.7|6261.7|6289.8|6269.8|6280|6260|0
1628524500000|2021-08-09 15:55:00|6280.3|6260.3|6280.3|6260.3|6289.8|6269.8|6280.2|6260.2|0
1628524800000|2021-08-09 16:00:00|6724|6717|6732|6721|6747|6729|6724|6717|6
1628525100000|2021-08-09 16:05:00|6732|6722|6736|6733|6747|6733|6732|6722|2
1628525400000|2021-08-09 16:10:00|6736|6733|6740|6736|6747|6738|6735|6724|10
1628525700000|2021-08-09 16:15:00|6740|6736|6739|6727|6747|6739|6738|6726|1
1628526000000|2021-08-09 16:20:00|6738|6727|6730|6720|6740|6727|6729|6718|3
1628526300000|2021-08-09 16:25:00|6730|6720|6738|6725|6740|6726|6730|6720|0
1628526600000|2021-08-09 16:30:00|6738|6725|6736|6728|6739|6728|6736|6725|0
1628526900000|2021-08-09 16:35:00|6738|6728|6738|6725|6739|6737|6734|6724|2
1628527200000|2021-08-09 16:40:00|6737|6725|6737|6725|6738|6725|6735|6725|0
1628527500000|2021-08-09 16:45:00|6737|6724|6728|6724|6744|6725|6724|6711|7
1628527800000|2021-08-09 16:50:00|6728|6724|6728|6720|6728|6724|6728|6718|0
1628528100000|2021-08-09 16:55:00|6728|6720|6728|6722|6728|6724|6727|6720|0
1628528400000|2021-08-09 17:00:00|6728|6720|6728|6721|6728|6722|6727|6717|1
1628528700000|2021-08-09 17:05:00|6728|6721|6728|6723|6728|6724|6727|6718|2
1628529000000|2021-08-09 17:10:00|6728|6722|6735|6718|6735|6727|6728|6718|1
1628529300000|2021-08-09 17:15:00|6735|6718|6728|6720|6735|6721|6728|6715|0
1628529600000|2021-08-09 17:20:00|6728|6716|6727|6717|6728|6724|6726|6715|1
1628529900000|2021-08-09 17:25:00|6727|6717|6725|6718|6728|6724|6724|6715|1
1628530200000|2021-08-09 17:30:00|6725|6718|6728|6715|6728|6721|6725|6715|0
1628530500000|2021-08-09 17:35:00|6728|6715|6728|6715|6728|6715|6728|6715|0
1628530800000|2021-08-09 17:40:00|6728|6715|6728|6715|6728|6715|6728|6715|0
1628531100000|2021-08-09 17:45:00|6728|6715|6728|6721|6728|6721|6728|6715|0
1628531400000|2021-08-09 17:50:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628531700000|2021-08-09 17:55:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532000000|2021-08-09 18:00:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532300000|2021-08-09 18:05:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532600000|2021-08-09 18:10:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532900000|2021-08-09 18:15:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628533200000|2021-08-09 18:20:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628533500000|2021-08-09 18:25:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628533800000|2021-08-09 18:30:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628534100000|2021-08-09 18:35:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628534400000|2021-08-09 18:40:00|6728|6721|6739|6721|6740|6722|6728|6721|1
1628534700000|2021-08-09 18:45:00|6739|6721|6739|6721|6739|6721|6739|6721|0
1628535000000|2021-08-09 18:50:00|6739|6721|6739|6721|6739|6721|6739|6721|0
1628535300000|2021-08-09 18:55:00|6739|6721|6739|6721|6744|6721|6739|6721|1
1628558100000|2021-08-10 01:15:00|6291.8|6271.8|6291.7|6271.7|6292.5|6272.5|6291.6|6271.6|0
1628558400000|2021-08-10 01:20:00|6291.6|6271.6|6291.4|6271.4|6292.6|6272.6|6291.4|6271.4|0
1628558700000|2021-08-10 01:25:00|6291.6|6271.6|6290.6|6270.6|6291.7|6271.7|6290.4|6270.4|0
1628559000000|2021-08-10 01:30:00|6290.5|6270.5|6289.8|6269.8|6291.2|6271.2|6289.7|6269.7|0
1628559300000|2021-08-10 01:35:00|6289.7|6269.7|6290.4|6270.4|6290.6|6270.6|6289.7|6269.7|0
1628559600000|2021-08-10 01:40:00|6290.3|6270.3|6289.9|6269.9|6290.8|6270.8|6289.9|6269.9|0
1628559900000|2021-08-10 01:45:00|6289.8|6269.8|6287.4|6267.4|6289.8|6269.8|6287.2|6267.2|0
1628560200000|2021-08-10 01:50:00|6287.3|6267.3|6284.7|6264.7|6287.6|6267.6|6283.9|6263.9|0
1628560500000|2021-08-10 01:55:00|6284.6|6264.6|6282.8|6262.8|6284.7|6264.7|6282.1|6262.1|0
1628560800000|2021-08-10 02:00:00|6282.7|6262.7|6282.7|6262.7|6283|6263|6281.6|6261.6|0
1628561100000|2021-08-10 02:05:00|6282.6|6262.6|6282.8|6262.8|6283.2|6263.2|6282.1|6262.1|0
1628561400000|2021-08-10 02:10:00|6282.7|6262.7|6282.9|6262.9|6283.1|6263.1|6282.2|6262.2|0
1628561700000|2021-08-10 02:15:00|6282.8|6262.8|6283|6263|6283.3|6263.3|6282.4|6262.4|0
1628562000000|2021-08-10 02:20:00|6283.1|6263.1|6282.2|6262.2|6283.2|6263.2|6282|6262|0
1628562300000|2021-08-10 02:25:00|6282.3|6262.3|6283.2|6263.2|6283.5|6263.5|6282.3|6262.3|0
1628562600000|2021-08-10 02:30:00|6283.1|6263.1|6282.8|6262.8|6283.8|6263.8|6282.7|6262.7|0
1628562900000|2021-08-10 02:35:00|6282.7|6262.7|6283.1|6263.1|6283.2|6263.2|6282.2|6262.2|0
1628563200000|2021-08-10 02:40:00|6283.2|6263.2|6283.1|6263.1|6284|6264|6283|6263|0
1628563500000|2021-08-10 02:45:00|6283|6263|6283.8|6263.8|6283.9|6263.9|6283|6263|0
1628563800000|2021-08-10 02:50:00|6283.9|6263.9|6285.4|6265.4|6285.4|6265.4|6283.9|6263.9|0
1628564100000|2021-08-10 02:55:00|6285.3|6265.3|6284.9|6264.9|6285.4|6265.4|6284.8|6264.8|0
1628564400000|2021-08-10 03:00:00|6285|6265|6284.8|6264.8|6285.2|6265.2|6284.7|6264.7|0
1628564700000|2021-08-10 03:05:00|6284.9|6264.9|6284.4|6264.4|6285|6265|6284.4|6264.4|0
1628565000000|2021-08-10 03:10:00|6284.7|6264.7|6283.9|6263.9|6284.7|6264.7|6283.6|6263.6|0
1628565300000|2021-08-10 03:15:00|6284|6264|6283.8|6263.8|6284.1|6264.1|6283.6|6263.6|0
1628565600000|2021-08-10 03:20:00|6283.7|6263.7|6283.2|6263.2|6283.9|6263.9|6283.1|6263.1|0
1628565900000|2021-08-10 03:25:00|6283.3|6263.3|6284.1|6264.1|6284.1|6264.1|6283.1|6263.1|0
1628566200000|2021-08-10 03:30:00|6284|6264|6283.6|6263.6|6284.3|6264.3|6283.3|6263.3|0
1628566500000|2021-08-10 03:35:00|6283.4|6263.4|6283.2|6263.2|6283.6|6263.6|6283|6263|0
1628566800000|2021-08-10 03:40:00|6283.1|6263.1|6283.8|6263.8|6283.8|6263.8|6283|6263|0
1628567100000|2021-08-10 03:45:00|6283.7|6263.7|6283.1|6263.1|6283.8|6263.8|6283.1|6263.1|0
1628567400000|2021-08-10 03:50:00|6283.2|6263.2|6283.6|6263.6|6283.6|6263.6|6283.1|6263.1|0
1628567700000|2021-08-10 03:55:00|6283.5|6263.5|6283.6|6263.6|6283.9|6263.9|6283.4|6263.4|0
1628568000000|2021-08-10 04:00:00|6283.7|6263.7|6283.6|6263.6|6283.9|6263.9|6283.4|6263.4|0
1628568300000|2021-08-10 04:05:00|6283.4|6263.4|6283.9|6263.9|6283.9|6263.9|6283.2|6263.2|0
1628568600000|2021-08-10 04:10:00|6283.8|6263.8|6283.9|6263.9|6283.9|6263.9|6283.8|6263.8|0
1628568900000|2021-08-10 04:15:00|6283.8|6263.8|6284.3|6264.3|6284.5|6264.5|6283.4|6263.4|0
1628569200000|2021-08-10 04:20:00|6284.4|6264.4|6284.3|6264.3|6284.7|6264.7|6284|6264|0
1628569500000|2021-08-10 04:25:00|6284.2|6264.2|6283.5|6263.5|6284.3|6264.3|6283.4|6263.4|0
1628569800000|2021-08-10 04:30:00|6283.4|6263.4|6283.7|6263.7|6283.9|6263.9|6283.3|6263.3|0
1628570100000|2021-08-10 04:35:00|6283.8|6263.8|6284.4|6264.4|6284.4|6264.4|6283.7|6263.7|0
1628570400000|2021-08-10 04:40:00|6284.5|6264.5|6284.8|6264.8|6285|6265|6284.4|6264.4|0
1628570700000|2021-08-10 04:45:00|6284.6|6264.6|6284.8|6264.8|6284.9|6264.9|6284.6|6264.6|0
1628571000000|2021-08-10 04:50:00|6284.6|6264.6|6285.4|6265.4|6285.6|6265.6|6284.5|6264.5|0
1628571300000|2021-08-10 04:55:00|6285.5|6265.5|6285.6|6265.6|6285.9|6265.9|6285.4|6265.4|0
1628571600000|2021-08-10 05:00:00|6285.5|6265.5|6285.4|6265.4|6286.2|6266.2|6285.2|6265.2|0
1628571900000|2021-08-10 05:05:00|6285.5|6265.5|6285.4|6265.4|6285.9|6265.9|6285.1|6265.1|0
1628572200000|2021-08-10 05:10:00|6285.3|6265.3|6285.3|6265.3|6285.5|6265.5|6284.9|6264.9|0
1628572500000|2021-08-10 05:15:00|6285.2|6265.2|6285|6265|6285.3|6265.3|6284.9|6264.9|0
1628572800000|2021-08-10 05:20:00|6285.1|6265.1|6285.4|6265.4|6285.5|6265.5|6285|6265|0
1628573100000|2021-08-10 05:25:00|6285.5|6265.5|6285.6|6265.6|6285.9|6265.9|6285.1|6265.1|0
1628573400000|2021-08-10 05:30:00|6285.8|6265.8|6286.3|6266.3|6286.5|6266.5|6285.7|6265.7|0
1628573700000|2021-08-10 05:35:00|6286.2|6266.2|6286.6|6266.6|6287|6267|6286.1|6266.1|0
1628574000000|2021-08-10 05:40:00|6286.5|6266.5|6287.6|6267.6|6288|6268|6286.5|6266.5|0
1628574300000|2021-08-10 05:45:00|6287.7|6267.7|6286.8|6266.8|6288|6268|6286.7|6266.7|0
1628574600000|2021-08-10 05:50:00|6286.7|6266.7|6286.4|6266.4|6286.8|6266.8|6286.2|6266.2|0
1628574900000|2021-08-10 05:55:00|6286.3|6266.3|6286.3|6266.3|6286.6|6266.6|6286.3|6266.3|0
1628575200000|2021-08-10 06:00:00|6286.1|6266.1|6285.5|6265.5|6286.4|6266.4|6284.3|6264.3|0
1628575500000|2021-08-10 06:05:00|6285.4|6265.4|6285.8|6265.8|6286.1|6266.1|6284.7|6264.7|0
1628575800000|2021-08-10 06:10:00|6285.9|6265.9|6286.1|6266.1|6286.4|6266.4|6285.4|6265.4|0
1628576100000|2021-08-10 06:15:00|6286.3|6266.3|6286.2|6266.2|6287|6267|6286.1|6266.1|0
1628576400000|2021-08-10 06:20:00|6286|6266|6285.9|6265.9|6286.5|6266.5|6285.9|6265.9|0
1628576700000|2021-08-10 06:25:00|6286.1|6266.1|6286|6266|6286.2|6266.2|6285.6|6265.6|0
1628577000000|2021-08-10 06:30:00|6286.1|6266.1|6287.2|6267.2|6287.2|6267.2|6286|6266|0
1628577300000|2021-08-10 06:35:00|6287|6267|6287.2|6267.2|6287.4|6267.4|6286.9|6266.9|0
1628577600000|2021-08-10 06:40:00|6287|6267|6287.7|6267.7|6287.8|6267.8|6286.9|6266.9|0
1628577900000|2021-08-10 06:45:00|6287.8|6267.8|6286.6|6266.6|6287.8|6267.8|6286.5|6266.5|0
1628578200000|2021-08-10 06:50:00|6286.7|6266.7|6287.9|6267.9|6288|6268|6286.2|6266.2|0
1628578500000|2021-08-10 06:55:00|6287.6|6267.6|6287.5|6267.5|6287.9|6267.9|6286.1|6266.1|0
1628578800000|2021-08-10 07:00:00|6287.3|6267.3|6290.2|6270.2|6290.9|6270.9|6285.5|6265.5|0
1628579100000|2021-08-10 07:05:00|6290|6270|6289.9|6269.9|6290.4|6270.4|6289.1|6269.1|0
1628579400000|2021-08-10 07:10:00|6289.8|6269.8|6290.3|6270.3|6291|6271|6289.4|6269.4|0
1628579700000|2021-08-10 07:15:00|6290.5|6270.5|6291.5|6271.5|6291.7|6271.7|6289.6|6269.6|0
1628580000000|2021-08-10 07:20:00|6291.4|6271.4|6293|6273|6293.6|6273.6|6291.4|6271.4|0
1628580300000|2021-08-10 07:25:00|6293.1|6273.1|6293.4|6273.4|6293.6|6273.6|6292|6272|0
1628580600000|2021-08-10 07:30:00|6293.5|6273.5|6293.4|6273.4|6294.2|6274.2|6292.6|6272.6|0
1628580900000|2021-08-10 07:35:00|6293.6|6273.6|6292.7|6272.7|6294|6274|6292.6|6272.6|0
1628581200000|2021-08-10 07:40:00|6293|6273|6293.1|6273.1|6293.7|6273.7|6292.7|6272.7|0
1628581500000|2021-08-10 07:45:00|6293.3|6273.3|6292.3|6272.3|6293.4|6273.4|6292.1|6272.1|0
1628581800000|2021-08-10 07:50:00|6292.2|6272.2|6291.6|6271.6|6292.6|6272.6|6291.5|6271.5|0
1628582100000|2021-08-10 07:55:00|6291.9|6271.9|6292.2|6272.2|6292.6|6272.6|6291.5|6271.5|0
1628582400000|2021-08-10 08:00:00|6292.3|6272.3|6293.4|6273.4|6293.7|6273.7|6291.6|6271.6|0
1628582700000|2021-08-10 08:05:00|6293.3|6273.3|6291.5|6271.5|6293.4|6273.4|6290.2|6270.2|0
1628583000000|2021-08-10 08:10:00|6291.4|6271.4|6290.2|6270.2|6291.6|6271.6|6290.1|6270.1|0
1628583300000|2021-08-10 08:15:00|6290.3|6270.3|6289.8|6269.8|6290.4|6270.4|6289.2|6269.2|0
1628583600000|2021-08-10 08:20:00|6290|6270|6289.3|6269.3|6290.1|6270.1|6289.1|6269.1|0
1628583900000|2021-08-10 08:25:00|6289.5|6269.5|6289.8|6269.8|6289.8|6269.8|6289.2|6269.2|0
1628584200000|2021-08-10 08:30:00|6289.6|6269.6|6289.6|6269.6|6290.6|6270.6|6289.5|6269.5|0
1628584500000|2021-08-10 08:35:00|6289.5|6269.5|6289.1|6269.1|6290.4|6270.4|6289.1|6269.1|0
1628584800000|2021-08-10 08:40:00|6289.3|6269.3|6289.6|6269.6|6289.7|6269.7|6289|6269|0
1628585100000|2021-08-10 08:45:00|6289.5|6269.5|6288.7|6268.7|6289.9|6269.9|6288.4|6268.4|0
1628585400000|2021-08-10 08:50:00|6288.6|6268.6|6289.8|6269.8|6290.1|6270.1|6288.5|6268.5|0
1628585700000|2021-08-10 08:55:00|6290.1|6270.1|6290.5|6270.5|6290.8|6270.8|6290.1|6270.1|0
1628586000000|2021-08-10 09:00:00|6290.6|6270.6|6289.9|6269.9|6290.6|6270.6|6289|6269|0
1628586300000|2021-08-10 09:05:00|6290|6270|6288.8|6268.8|6290.4|6270.4|6288.6|6268.6|0
1628586600000|2021-08-10 09:10:00|6288.7|6268.7|6289.6|6269.6|6289.8|6269.8|6288.6|6268.6|0
1628586900000|2021-08-10 09:15:00|6289.5|6269.5|6289.2|6269.2|6289.8|6269.8|6288.7|6268.7|0
1628587200000|2021-08-10 09:20:00|6288.9|6268.9|6289.4|6269.4|6289.7|6269.7|6288.5|6268.5|0
1628587500000|2021-08-10 09:25:00|6289.5|6269.5|6289.7|6269.7|6289.8|6269.8|6289.2|6269.2|0
1628587800000|2021-08-10 09:30:00|6289.9|6269.9|6290.2|6270.2|6290.8|6270.8|6289.6|6269.6|0
1628588100000|2021-08-10 09:35:00|6290.3|6270.3|6290.2|6270.2|6290.3|6270.3|6289.7|6269.7|0
1628588400000|2021-08-10 09:40:00|6290.3|6270.3|6289.8|6269.8|6290.3|6270.3|6289.3|6269.3|0
1628588700000|2021-08-10 09:45:00|6289.7|6269.7|6290.2|6270.2|6290.4|6270.4|6289.7|6269.7|0
1628589000000|2021-08-10 09:50:00|6290.3|6270.3|6290.3|6270.3|6290.7|6270.7|6290.2|6270.2|0
1628589300000|2021-08-10 09:55:00|6290.4|6270.4|6290|6270|6290.7|6270.7|6290|6270|0
1628589600000|2021-08-10 10:00:00|6290.1|6270.1|6289.4|6269.4|6290.9|6270.9|6289.3|6269.3|0
1628589900000|2021-08-10 10:05:00|6289.3|6269.3|6290.1|6270.1|6290.1|6270.1|6289.3|6269.3|0
1628590200000|2021-08-10 10:10:00|6290.2|6270.2|6290.6|6270.6|6290.9|6270.9|6290.1|6270.1|0
1628590500000|2021-08-10 10:15:00|6290.5|6270.5|6291.1|6271.1|6291.2|6271.2|6290.4|6270.4|0
1628590800000|2021-08-10 10:20:00|6291.3|6271.3|6291.6|6271.6|6291.9|6271.9|6291|6271|0
1628591100000|2021-08-10 10:25:00|6291.9|6271.9|6291.6|6271.6|6292.2|6272.2|6290.8|6270.8|0
1628591400000|2021-08-10 10:30:00|6291.7|6271.7|6291|6271|6291.7|6271.7|6290.7|6270.7|0
1628591700000|2021-08-10 10:35:00|6291.1|6271.1|6292.4|6272.4|6292.5|6272.5|6291|6271|0
1628592000000|2021-08-10 10:40:00|6292.2|6272.2|6291.4|6271.4|6292.4|6272.4|6291.4|6271.4|0
1628592300000|2021-08-10 10:45:00|6291.5|6271.5|6291.7|6271.7|6292.1|6272.1|6291.5|6271.5|0
1628592600000|2021-08-10 10:50:00|6291.8|6271.8|6292.1|6272.1|6292.3|6272.3|6291.4|6271.4|0
1628592900000|2021-08-10 10:55:00|6292.2|6272.2|6291.5|6271.5|6292.5|6272.5|6291.5|6271.5|0
1628593200000|2021-08-10 11:00:00|6291.3|6271.3|6292.6|6272.6|6293|6273|6291.2|6271.2|0
1628593500000|2021-08-10 11:05:00|6292.7|6272.7|6292.1|6272.1|6293|6273|6292|6272|0
1628593800000|2021-08-10 11:10:00|6292.2|6272.2|6292.6|6272.6|6292.7|6272.7|6292.1|6272.1|0
1628594100000|2021-08-10 11:15:00|6292.5|6272.5|6292.7|6272.7|6292.7|6272.7|6292.2|6272.2|0
1628594400000|2021-08-10 11:20:00|6293|6273|6292.4|6272.4|6293|6273|6292.3|6272.3|0
1628594700000|2021-08-10 11:25:00|6292.3|6272.3|6292.2|6272.2|6292.7|6272.7|6291.7|6271.7|0
1628595000000|2021-08-10 11:30:00|6292|6272|6292.3|6272.3|6292.3|6272.3|6291.9|6271.9|0
1628595300000|2021-08-10 11:35:00|6292.4|6272.4|6292.3|6272.3|6292.6|6272.6|6292.1|6272.1|0
1628595600000|2021-08-10 11:40:00|6292.1|6272.1|6291.9|6271.9|6292.3|6272.3|6291.5|6271.5|0
1628595900000|2021-08-10 11:45:00|6291.8|6271.8|6292.3|6272.3|6292.3|6272.3|6291.7|6271.7|0
1628596200000|2021-08-10 11:50:00|6292.1|6272.1|6292.3|6272.3|6292.8|6272.8|6291.9|6271.9|0
1628596500000|2021-08-10 11:55:00|6292.1|6272.1|6291.6|6271.6|6292.3|6272.3|6291.6|6271.6|0
1628596800000|2021-08-10 12:00:00|6291.7|6271.7|6291|6271|6291.7|6271.7|6290.9|6270.9|0
1628597100000|2021-08-10 12:05:00|6291.2|6271.2|6291.9|6271.9|6292.1|6272.1|6290.8|6270.8|0
1628597400000|2021-08-10 12:10:00|6291.8|6271.8|6290.9|6270.9|6292.1|6272.1|6290.4|6270.4|0
1628597700000|2021-08-10 12:15:00|6290.8|6270.8|6291.3|6271.3|6291.4|6271.4|6290.5|6270.5|0
1628598000000|2021-08-10 12:20:00|6291.4|6271.4|6290.8|6270.8|6291.7|6271.7|6290.6|6270.6|0
1628598300000|2021-08-10 12:25:00|6290.9|6270.9|6291.4|6271.4|6291.6|6271.6|6290.6|6270.6|0
1628598600000|2021-08-10 12:30:00|6291.5|6271.5|6291.3|6271.3|6291.8|6271.8|6291.1|6271.1|0
1628598900000|2021-08-10 12:35:00|6291.1|6271.1|6291.6|6271.6|6291.8|6271.8|6291.1|6271.1|0
1628599200000|2021-08-10 12:40:00|6291.5|6271.5|6291.5|6271.5|6291.7|6271.7|6291.1|6271.1|0
1628599500000|2021-08-10 12:45:00|6291.7|6271.7|6291.7|6271.7|6292.4|6272.4|6291.7|6271.7|0
1628599800000|2021-08-10 12:50:00|6291.6|6271.6|6291.8|6271.8|6292.3|6272.3|6291.5|6271.5|0
1628600100000|2021-08-10 12:55:00|6291.7|6271.7|6292.2|6272.2|6292.2|6272.2|6291.6|6271.6|0
1628600400000|2021-08-10 13:00:00|6292.1|6272.1|6293.3|6273.3|6293.5|6273.5|6291.9|6271.9|0
1628600700000|2021-08-10 13:05:00|6293.1|6273.1|6293.7|6273.7|6293.7|6273.7|6292.7|6272.7|0
1628601000000|2021-08-10 13:10:00|6293.8|6273.8|6294.5|6274.5|6295|6275|6293.8|6273.8|0
1628601300000|2021-08-10 13:15:00|6294.6|6274.6|6294.3|6274.3|6294.7|6274.7|6294.3|6274.3|0
1628601600000|2021-08-10 13:20:00|6294.5|6274.5|6294.5|6274.5|6294.8|6274.8|6294.3|6274.3|0
1628601900000|2021-08-10 13:25:00|6294.6|6274.6|6296.3|6276.3|6296.4|6276.4|6294.5|6274.5|0
1628602200000|2021-08-10 13:30:00|6296|6276|6294.9|6274.9|6296.6|6276.6|6294.5|6274.5|0
1628602500000|2021-08-10 13:35:00|6295|6275|6295|6275|6295.3|6275.3|6294.8|6274.8|0
1628602800000|2021-08-10 13:40:00|6295.1|6275.1|6295.7|6275.7|6295.7|6275.7|6295|6275|0
1628603100000|2021-08-10 13:45:00|6295.6|6275.6|6295.4|6275.4|6295.7|6275.7|6295|6275|0
1628603400000|2021-08-10 13:50:00|6295.5|6275.5|6302.9|6282.9|6303|6283|6295.3|6275.3|0
1628603700000|2021-08-10 13:55:00|6302.8|6282.8|6303|6283|6303.2|6283.2|6302.8|6282.8|0
1628604000000|2021-08-10 14:00:00|6303.1|6283.1|6303|6283|6303.3|6283.3|6303|6283|0
1628604300000|2021-08-10 14:05:00|6303.1|6283.1|6303.2|6283.2|6303.3|6283.3|6302.8|6282.8|0
1628604600000|2021-08-10 14:10:00|6303.1|6283.1|6303.8|6283.8|6303.8|6283.8|6303.1|6283.1|0
1628604900000|2021-08-10 14:15:00|6303.7|6283.7|6303.4|6283.4|6304|6284|6303.4|6283.4|0
1628605200000|2021-08-10 14:20:00|6303.3|6283.3|6303.6|6283.6|6303.6|6283.6|6303.3|6283.3|0
1628605500000|2021-08-10 14:25:00|6303.7|6283.7|6303.1|6283.1|6303.7|6283.7|6303|6283|0
1628605800000|2021-08-10 14:30:00|6303|6283|6302.2|6282.2|6303.1|6283.1|6301.6|6281.6|0
1628606100000|2021-08-10 14:35:00|6302.1|6282.1|6302.5|6282.5|6302.5|6282.5|6302|6282|0
1628606400000|2021-08-10 14:40:00|6302.4|6282.4|6301.4|6281.4|6302.4|6282.4|6301.3|6281.3|0
1628606700000|2021-08-10 14:45:00|6301.3|6281.3|6302|6282|6302.2|6282.2|6301.3|6281.3|0
1628607000000|2021-08-10 14:50:00|6301.9|6281.9|6301.4|6281.4|6302.1|6282.1|6301|6281|0
1628607300000|2021-08-10 14:55:00|6301.3|6281.3|6301.7|6281.7|6301.7|6281.7|6301.1|6281.1|0
1628607600000|2021-08-10 15:00:00|6301.6|6281.6|6301.6|6281.6|6301.9|6281.9|6301.2|6281.2|0
1628607900000|2021-08-10 15:05:00|6301.7|6281.7|6264.2|6244.2|6301.7|6281.7|6264.2|6244.2|0
1628608200000|2021-08-10 15:10:00|6264.1|6244.1|6264|6244|6264.6|6244.6|6263.9|6243.9|0
1628608500000|2021-08-10 15:15:00|6263.9|6243.9|6264.2|6244.2|6264.4|6244.4|6263.8|6243.8|0
1628608800000|2021-08-10 15:20:00|6264.1|6244.1|6265|6245|6265.2|6245.2|6264.1|6244.1|0
1628609100000|2021-08-10 15:25:00|6265.1|6245.1|6265.1|6245.1|6265.2|6245.2|6264.9|6244.9|0
1628609400000|2021-08-10 15:30:00|6265.2|6245.2|6264.8|6244.8|6265.2|6245.2|6264.7|6244.7|0
1628609700000|2021-08-10 15:35:00|6264.7|6244.7|6265|6245|6265|6245|6264.7|6244.7|0
1628610000000|2021-08-10 15:40:00|6265.1|6245.1|6265.4|6245.4|6265.4|6245.4|6265|6245|0
1628610300000|2021-08-10 15:45:00|6265.3|6245.3|6265.5|6245.5|6265.6|6245.6|6265.3|6245.3|0
1628610600000|2021-08-10 15:50:00|6265.4|6245.4|6265.5|6245.5|6265.6|6245.6|6265.4|6245.4|0
1628610900000|2021-08-10 15:55:00|6265.4|6245.4|6265.5|6245.5|6265.6|6245.6|6265.4|6245.4|0
1628611200000|2021-08-10 16:00:00|6265.6|6245.6|6265.8|6245.8|6266|6246|6265.6|6245.6|0
1628611500000|2021-08-10 16:05:00|6265.7|6245.7|6265.7|6245.7|6266|6246|6265.7|6245.7|0
1628611800000|2021-08-10 16:10:00|6265.6|6245.6|6265.7|6245.7|6265.7|6245.7|6265.5|6245.5|0
1628612100000|2021-08-10 16:15:00|6752|6746|6759|6752|6759|6753|6752|6746|1
1628612400000|2021-08-10 16:20:00|6759|6752|6758|6752|6759|6755|6758|6752|2
1628612700000|2021-08-10 16:25:00|6758|6752|6764|6759|6765|6763|6758|6752|6
1628613000000|2021-08-10 16:30:00|6266|6246|6265.7|6245.7|6266|6246|6265.6|6245.6|0
1628613300000|2021-08-10 16:35:00|6265.8|6245.8|6265.7|6245.7|6265.9|6245.9|6265.6|6245.6|0
1628613600000|2021-08-10 16:40:00|6265.6|6245.6|6265.5|6245.5|6265.7|6245.7|6265.5|6245.5|0
1628613900000|2021-08-10 16:45:00|6265.6|6245.6|6265.6|6245.6|6265.7|6245.7|6265.2|6245.2|0
1628614200000|2021-08-10 16:50:00|6265.5|6245.5|6265.6|6245.6|6265.7|6245.7|6265.5|6245.5|0
1628614500000|2021-08-10 16:55:00|6265.7|6245.7|6265.8|6245.8|6265.8|6245.8|6265.6|6245.6|0
1628614800000|2021-08-10 17:00:00|6265.9|6245.9|6265.8|6245.8|6266|6246|6265.7|6245.7|0
1628615100000|2021-08-10 17:05:00|6265.7|6245.7|6265.8|6245.8|6265.9|6245.9|6265.7|6245.7|0
1628615400000|2021-08-10 17:10:00|6265.9|6245.9|6265.6|6245.6|6265.9|6245.9|6265.6|6245.6|0
1628615700000|2021-08-10 17:15:00|6265.7|6245.7|6265.8|6245.8|6265.9|6245.9|6265.6|6245.6|0
1628616000000|2021-08-10 17:20:00|6265.7|6245.7|6265.6|6245.6|6265.7|6245.7|6265.5|6245.5|0
1628616300000|2021-08-10 17:25:00|6265.5|6245.5|6265.6|6245.6|6265.7|6245.7|6265.3|6245.3|0
1628616600000|2021-08-10 17:30:00|6265.7|6245.7|6265.7|6245.7|6265.8|6245.8|6265.5|6245.5|0
1628616900000|2021-08-10 17:35:00|6265.8|6245.8|6265.6|6245.6|6265.8|6245.8|6265.6|6245.6|0
1628617200000|2021-08-10 17:40:00|6265.7|6245.7|6265.6|6245.6|6265.8|6245.8|6265.6|6245.6|0
1628617500000|2021-08-10 17:45:00|6265.5|6245.5|6265.3|6245.3|6265.6|6245.6|6264.8|6244.8|0
1628617800000|2021-08-10 17:50:00|6265.2|6245.2|6265.3|6245.3|6265.5|6245.5|6265.1|6245.1|0
1628618100000|2021-08-10 17:55:00|6265.4|6245.4|6265.7|6245.7|6265.7|6245.7|6265.3|6245.3|0
1628618400000|2021-08-10 18:00:00|6265.8|6245.8|6265.2|6245.2|6265.9|6245.9|6265.2|6245.2|0
1628618700000|2021-08-10 18:05:00|6265.3|6245.3|6265.1|6245.1|6265.3|6245.3|6265.1|6245.1|0
1628619000000|2021-08-10 18:10:00|6265|6245|6264.9|6244.9|6265.3|6245.3|6264.8|6244.8|0
1628619300000|2021-08-10 18:15:00|6265|6245|6265.3|6245.3|6265.3|6245.3|6264.7|6244.7|0
1628619600000|2021-08-10 18:20:00|6265.2|6245.2|6265.3|6245.3|6265.4|6245.4|6265|6245|0
1628619900000|2021-08-10 18:25:00|6265.4|6245.4|6265.5|6245.5|6265.5|6245.5|6265.3|6245.3|0
1628620200000|2021-08-10 18:30:00|6265.4|6245.4|6265.5|6245.5|6265.6|6245.6|6265.4|6245.4|0
1628620500000|2021-08-10 18:35:00|6265.6|6245.6|6265.7|6245.7|6265.8|6245.8|6265.5|6245.5|0
1628620800000|2021-08-10 18:40:00|6265.6|6245.6|6265.6|6245.6|6265.8|6245.8|6265.5|6245.5|0
1628621100000|2021-08-10 18:45:00|6265.7|6245.7|6265.7|6245.7|6265.8|6245.8|6265.6|6245.6|0
1628621400000|2021-08-10 18:50:00|6265.8|6245.8|6265.6|6245.6|6265.8|6245.8|6265.6|6245.6|0
1628621700000|2021-08-10 18:55:00|6265.5|6245.5|6265.7|6245.7|6265.7|6245.7|6265.5|6245.5|0
1628644500000|2021-08-11 01:15:00|6261.4|6241.4|6262.6|6242.6|6262.7|6242.7|6261.2|6241.2|0
1628644800000|2021-08-11 01:20:00|6262.7|6242.7|6262.6|6242.6|6263|6243|6262.5|6242.5|0
1628645100000|2021-08-11 01:25:00|6262.7|6242.7|6263.8|6243.8|6264.1|6244.1|6262.6|6242.6|0
1628645400000|2021-08-11 01:30:00|6263.7|6243.7|6264.4|6244.4|6264.5|6244.5|6263.7|6243.7|0
1628645700000|2021-08-11 01:35:00|6264.5|6244.5|6264.5|6244.5|6265.1|6245.1|6264.3|6244.3|0
1628646000000|2021-08-11 01:40:00|6264.3|6244.3|6264.9|6244.9|6264.9|6244.9|6264.1|6244.1|0
1628646300000|2021-08-11 01:45:00|6264.8|6244.8|6263.9|6243.9|6264.8|6244.8|6263.8|6243.8|0
1628646600000|2021-08-11 01:50:00|6263.8|6243.8|6265|6245|6265.2|6245.2|6263.8|6243.8|0
1628646900000|2021-08-11 01:55:00|6264.9|6244.9|6264.9|6244.9|6265|6245|6264.2|6244.2|0
1628647200000|2021-08-11 02:00:00|6265.2|6245.2|6264.8|6244.8|6265.2|6245.2|6264.4|6244.4|0
1628647500000|2021-08-11 02:05:00|6264.9|6244.9|6265.5|6245.5|6265.5|6245.5|6264.7|6244.7|0
1628647800000|2021-08-11 02:10:00|6265.6|6245.6|6265.7|6245.7|6266.1|6246.1|6265.5|6245.5|0
1628648100000|2021-08-11 02:15:00|6265.8|6245.8|6265.7|6245.7|6266.1|6246.1|6265.6|6245.6|0
1628648400000|2021-08-11 02:20:00|6265.8|6245.8|6265.8|6245.8|6265.9|6245.9|6265.4|6245.4|0
1628648700000|2021-08-11 02:25:00|6265.7|6245.7|6265.4|6245.4|6265.8|6245.8|6265.4|6245.4|0
1628649000000|2021-08-11 02:30:00|6265.1|6245.1|6264.5|6244.5|6265.4|6245.4|6264.5|6244.5|0
1628649300000|2021-08-11 02:35:00|6264.2|6244.2|6264.8|6244.8|6264.8|6244.8|6264|6244|0
1628649600000|2021-08-11 02:40:00|6264.7|6244.7|6264.8|6244.8|6265|6245|6264.5|6244.5|0
1628649900000|2021-08-11 02:45:00|6264.7|6244.7|6264.6|6244.6|6264.8|6244.8|6264.4|6244.4|0
1628650200000|2021-08-11 02:50:00|6264.4|6244.4|6264.8|6244.8|6265.1|6245.1|6264.4|6244.4|0
1628650500000|2021-08-11 02:55:00|6264.9|6244.9|6264.9|6244.9|6265.1|6245.1|6264.8|6244.8|0
1628650800000|2021-08-11 03:00:00|6265|6245|6264.5|6244.5|6265.2|6245.2|6264.4|6244.4|0
1628651100000|2021-08-11 03:05:00|6264.6|6244.6|6263.7|6243.7|6264.6|6244.6|6263.7|6243.7|0
1628651400000|2021-08-11 03:10:00|6263.8|6243.8|6264.1|6244.1|6264.4|6244.4|6263.6|6243.6|0
1628651700000|2021-08-11 03:15:00|6264.2|6244.2|6264.6|6244.6|6264.6|6244.6|6263.7|6243.7|0
1628652000000|2021-08-11 03:20:00|6264.5|6244.5|6264.3|6244.3|6264.7|6244.7|6263.9|6243.9|0
1628652300000|2021-08-11 03:25:00|6264.4|6244.4|6263.5|6243.5|6264.4|6244.4|6263.4|6243.4|0
1628652600000|2021-08-11 03:30:00|6263.6|6243.6|6264|6244|6264.1|6244.1|6263.5|6243.5|0
1628652900000|2021-08-11 03:35:00|6263.9|6243.9|6263.6|6243.6|6264|6244|6263.6|6243.6|0
1628653200000|2021-08-11 03:40:00|6263.4|6243.4|6263.2|6243.2|6263.7|6243.7|6262.9|6242.9|0
1628653500000|2021-08-11 03:45:00|6263.3|6243.3|6263.2|6243.2|6263.4|6243.4|6262.9|6242.9|0
1628653800000|2021-08-11 03:50:00|6263.3|6243.3|6263.3|6243.3|6263.5|6243.5|6262.8|6242.8|0
1628654100000|2021-08-11 03:55:00|6263.2|6243.2|6263.2|6243.2|6263.3|6243.3|6263.1|6243.1|0
1628654400000|2021-08-11 04:00:00|6263.3|6243.3|6263.3|6243.3|6263.4|6243.4|6263.2|6243.2|0
1628654700000|2021-08-11 04:05:00|6263|6243|6262.7|6242.7|6263|6243|6262.5|6242.5|0
1628655000000|2021-08-11 04:10:00|6262.6|6242.6|6262.9|6242.9|6263|6243|6262.5|6242.5|0
1628655300000|2021-08-11 04:15:00|6262.8|6242.8|6262.9|6242.9|6263|6243|6262.7|6242.7|0
1628655600000|2021-08-11 04:20:00|6262.8|6242.8|6262.6|6242.6|6263|6243|6262.6|6242.6|0
1628655900000|2021-08-11 04:25:00|6262.5|6242.5|6262.3|6242.3|6262.6|6242.6|6262.2|6242.2|0
1628656200000|2021-08-11 04:30:00|6262.4|6242.4|6262.3|6242.3|6262.6|6242.6|6262.1|6242.1|0
1628656500000|2021-08-11 04:35:00|6262.2|6242.2|6262.2|6242.2|6262.4|6242.4|6262.1|6242.1|0
1628656800000|2021-08-11 04:40:00|6262.1|6242.1|6262.5|6242.5|6262.6|6242.6|6262.1|6242.1|0
1628657100000|2021-08-11 04:45:00|6262.6|6242.6|6262.2|6242.2|6262.6|6242.6|6262.2|6242.2|0
1628657400000|2021-08-11 04:50:00|6262.1|6242.1|6262.2|6242.2|6262.2|6242.2|6262.1|6242.1|0
1628657700000|2021-08-11 04:55:00|6262.1|6242.1|6262.4|6242.4|6262.4|6242.4|6261.8|6241.8|0
1628658000000|2021-08-11 05:00:00|6262.2|6242.2|6262.5|6242.5|6262.5|6242.5|6262.1|6242.1|0
1628658300000|2021-08-11 05:05:00|6262.6|6242.6|6262.9|6242.9|6263.4|6243.4|6262.4|6242.4|0
1628658600000|2021-08-11 05:10:00|6262.8|6242.8|6262.7|6242.7|6262.9|6242.9|6262.5|6242.5|0
1628658900000|2021-08-11 05:15:00|6262.8|6242.8|6262.7|6242.7|6263.2|6243.2|6262.6|6242.6|0
1628659200000|2021-08-11 05:20:00|6262.6|6242.6|6263.3|6243.3|6263.4|6243.4|6262.6|6242.6|0
1628659500000|2021-08-11 05:25:00|6263.4|6243.4|6263.1|6243.1|6263.4|6243.4|6262.8|6242.8|0
1628659800000|2021-08-11 05:30:00|6263|6243|6262.8|6242.8|6263.2|6243.2|6262.7|6242.7|0
1628660100000|2021-08-11 05:35:00|6262.9|6242.9|6262.5|6242.5|6263|6243|6262.5|6242.5|0
1628660400000|2021-08-11 05:40:00|6262.4|6242.4|6262.7|6242.7|6262.9|6242.9|6262.2|6242.2|0
1628660700000|2021-08-11 05:45:00|6262.5|6242.5|6262.8|6242.8|6263|6243|6262.3|6242.3|0
1628661000000|2021-08-11 05:50:00|6262.9|6242.9|6262.6|6242.6|6263.1|6243.1|6262.6|6242.6|0
1628661300000|2021-08-11 05:55:00|6262.4|6242.4|6262.6|6242.6|6262.8|6242.8|6262.2|6242.2|0
1628661600000|2021-08-11 06:00:00|6262.4|6242.4|6261.8|6241.8|6262.7|6242.7|6261.8|6241.8|0
1628661900000|2021-08-11 06:05:00|6261.7|6241.7|6261.9|6241.9|6262.4|6242.4|6261.5|6241.5|0
1628662200000|2021-08-11 06:10:00|6261.7|6241.7|6262.1|6242.1|6262.1|6242.1|6261.6|6241.6|0
1628662500000|2021-08-11 06:15:00|6261.8|6241.8|6262.7|6242.7|6262.8|6242.8|6261.4|6241.4|0
1628662800000|2021-08-11 06:20:00|6262.6|6242.6|6262.4|6242.4|6263.2|6243.2|6262.4|6242.4|0
1628663100000|2021-08-11 06:25:00|6262.5|6242.5|6262.7|6242.7|6263.2|6243.2|6262.4|6242.4|0
1628663400000|2021-08-11 06:30:00|6262.5|6242.5|6261.8|6241.8|6262.5|6242.5|6261.7|6241.7|0
1628663700000|2021-08-11 06:35:00|6261.9|6241.9|6262.2|6242.2|6262.4|6242.4|6261.5|6241.5|0
1628664000000|2021-08-11 06:40:00|6262.1|6242.1|6262.2|6242.2|6262.5|6242.5|6261.8|6241.8|0
1628664300000|2021-08-11 06:45:00|6262.1|6242.1|6262.4|6242.4|6263.2|6243.2|6262.1|6242.1|0
1628664600000|2021-08-11 06:50:00|6262.6|6242.6|6262.7|6242.7|6262.8|6242.8|6262.1|6242.1|0
1628664900000|2021-08-11 06:55:00|6262.6|6242.6|6263.4|6243.4|6263.6|6243.6|6262.2|6242.2|0
1628665200000|2021-08-11 07:00:00|6263.5|6243.5|6265.7|6245.7|6266.6|6246.6|6263.3|6243.3|0
1628665500000|2021-08-11 07:05:00|6265.6|6245.6|6266.1|6246.1|6266.9|6246.9|6263.4|6243.4|0
1628665800000|2021-08-11 07:10:00|6265.9|6245.9|6265|6245|6267|6247|6264.9|6244.9|0
1628666100000|2021-08-11 07:15:00|6265.3|6245.3|6263.7|6243.7|6265.4|6245.4|6263.7|6243.7|0
1628666400000|2021-08-11 07:20:00|6263.9|6243.9|6262.1|6242.1|6263.9|6243.9|6261.7|6241.7|0
1628666700000|2021-08-11 07:25:00|6262|6242|6261.2|6241.2|6262.3|6242.3|6259.5|6239.5|0
1628667000000|2021-08-11 07:30:00|6261.1|6241.1|6258.2|6238.2|6261.2|6241.2|6257.2|6237.2|0
1628667300000|2021-08-11 07:35:00|6258|6238|6257.2|6237.2|6258.2|6238.2|6257|6237|0
1628667600000|2021-08-11 07:40:00|6257.1|6237.1|6258.4|6238.4|6259.2|6239.2|6257.1|6237.1|0
1628667900000|2021-08-11 07:45:00|6258.5|6238.5|6259.1|6239.1|6260.4|6240.4|6258|6238|0
1628668200000|2021-08-11 07:50:00|6259.2|6239.2|6261.7|6241.7|6261.8|6241.8|6258.6|6238.6|0
1628668500000|2021-08-11 07:55:00|6261.8|6241.8|6259.3|6239.3|6262|6242|6259.3|6239.3|0
1628668800000|2021-08-11 08:00:00|6259.4|6239.4|6262.2|6242.2|6262.2|6242.2|6259.3|6239.3|0
1628669100000|2021-08-11 08:05:00|6262.3|6242.3|6262.1|6242.1|6262.6|6242.6|6261.5|6241.5|0
1628669400000|2021-08-11 08:10:00|6262|6242|6261.5|6241.5|6262.1|6242.1|6261.2|6241.2|0
1628669700000|2021-08-11 08:15:00|6261.4|6241.4|6261.8|6241.8|6263.1|6243.1|6261.2|6241.2|0
1628670000000|2021-08-11 08:20:00|6261.9|6241.9|6261.4|6241.4|6262.4|6242.4|6261|6241|0
1628670300000|2021-08-11 08:25:00|6261.2|6241.2|6262.2|6242.2|6262.6|6242.6|6261|6241|0
1628670600000|2021-08-11 08:30:00|6262.4|6242.4|6262.1|6242.1|6262.5|6242.5|6261.1|6241.1|0
1628670900000|2021-08-11 08:35:00|6262.2|6242.2|6263.4|6243.4|6263.6|6243.6|6261.7|6241.7|0
1628671200000|2021-08-11 08:40:00|6263.3|6243.3|6262.2|6242.2|6263.6|6243.6|6262.1|6242.1|0
1628671500000|2021-08-11 08:45:00|6262.1|6242.1|6262.4|6242.4|6263|6243|6261.7|6241.7|0
1628671800000|2021-08-11 08:50:00|6262.5|6242.5|6261.9|6241.9|6262.9|6242.9|6261.4|6241.4|0
1628672100000|2021-08-11 08:55:00|6262|6242|6262|6242|6262.5|6242.5|6261.7|6241.7|0
1628672400000|2021-08-11 09:00:00|6262.1|6242.1|6261.2|6241.2|6262.5|6242.5|6260.9|6240.9|0
1628672700000|2021-08-11 09:05:00|6261.4|6241.4|6262.2|6242.2|6262.3|6242.3|6261.4|6241.4|0
1628673000000|2021-08-11 09:10:00|6262.1|6242.1|6262.8|6242.8|6263.3|6243.3|6261.7|6241.7|0
1628673300000|2021-08-11 09:15:00|6262.9|6242.9|6261|6241|6263.1|6243.1|6260.2|6240.2|0
1628673600000|2021-08-11 09:20:00|6260.9|6240.9|6261.4|6241.4|6262.1|6242.1|6260.8|6240.8|0
1628673900000|2021-08-11 09:25:00|6261.5|6241.5|6262.2|6242.2|6262.2|6242.2|6261.1|6241.1|0
1628674200000|2021-08-11 09:30:00|6262.4|6242.4|6262.1|6242.1|6262.8|6242.8|6261.8|6241.8|0
1628674500000|2021-08-11 09:35:00|6262.2|6242.2|6261.8|6241.8|6262.8|6242.8|6261.6|6241.6|0
1628674800000|2021-08-11 09:40:00|6261.9|6241.9|6261.8|6241.8|6262.7|6242.7|6261.6|6241.6|0
1628675100000|2021-08-11 09:45:00|6261.9|6241.9|6262.6|6242.6|6262.7|6242.7|6261.8|6241.8|0
1628675400000|2021-08-11 09:50:00|6262.5|6242.5|6263.7|6243.7|6264|6244|6262.4|6242.4|0
1628675700000|2021-08-11 09:55:00|6263.8|6243.8|6263.3|6243.3|6264|6244|6263|6243|0
1628676000000|2021-08-11 10:00:00|6263.4|6243.4|6263.2|6243.2|6263.6|6243.6|6263.1|6243.1|0
1628676300000|2021-08-11 10:05:00|6263.3|6243.3|6263.8|6243.8|6264.4|6244.4|6263.1|6243.1|0
1628676600000|2021-08-11 10:10:00|6263.5|6243.5|6263.1|6243.1|6264|6244|6262.7|6242.7|0
1628676900000|2021-08-11 10:15:00|6263.2|6243.2|6264|6244|6264.3|6244.3|6262.8|6242.8|0
1628677200000|2021-08-11 10:20:00|6263.9|6243.9|6265.2|6245.2|6265.4|6245.4|6263.9|6243.9|0
1628677500000|2021-08-11 10:25:00|6265.1|6245.1|6265.1|6245.1|6265.6|6245.6|6264.7|6244.7|0
1628677800000|2021-08-11 10:30:00|6265.2|6245.2|6264.6|6244.6|6265.3|6245.3|6264.3|6244.3|0
1628678100000|2021-08-11 10:35:00|6264.4|6244.4|6265.1|6245.1|6265.1|6245.1|6263.9|6243.9|0
1628678400000|2021-08-11 10:40:00|6265.2|6245.2|6265.7|6245.7|6266|6246|6265.1|6245.1|0
1628678700000|2021-08-11 10:45:00|6265.6|6245.6|6265.1|6245.1|6265.7|6245.7|6264.7|6244.7|0
1628679000000|2021-08-11 10:50:00|6264.8|6244.8|6265.3|6245.3|6265.6|6245.6|6264.7|6244.7|0
1628679300000|2021-08-11 10:55:00|6265.2|6245.2|6265.2|6245.2|6265.6|6245.6|6264.8|6244.8|0
1628679600000|2021-08-11 11:00:00|6265|6245|6264.8|6244.8|6265.6|6245.6|6264.8|6244.8|0
1628679900000|2021-08-11 11:05:00|6264.7|6244.7|6264.1|6244.1|6265.1|6245.1|6263.8|6243.8|0
1628680200000|2021-08-11 11:10:00|6264.2|6244.2|6264.8|6244.8|6265|6245|6264.1|6244.1|0
1628680500000|2021-08-11 11:15:00|6264.7|6244.7|6264.5|6244.5|6265|6245|6264.4|6244.4|0
1628680800000|2021-08-11 11:20:00|6264.4|6244.4|6264.3|6244.3|6264.4|6244.4|6263.7|6243.7|0
1628681100000|2021-08-11 11:25:00|6264.1|6244.1|6263.5|6243.5|6264.3|6244.3|6263.3|6243.3|0
1628681400000|2021-08-11 11:30:00|6263.6|6243.6|6262.8|6242.8|6263.8|6243.8|6262.7|6242.7|0
1628681700000|2021-08-11 11:35:00|6262.9|6242.9|6262.5|6242.5|6263.2|6243.2|6262.2|6242.2|0
1628682000000|2021-08-11 11:40:00|6262.4|6242.4|6262.9|6242.9|6263.1|6243.1|6262.3|6242.3|0
1628682300000|2021-08-11 11:45:00|6263.1|6243.1|6263|6243|6263.3|6243.3|6262.4|6242.4|0
1628682600000|2021-08-11 11:50:00|6263.1|6243.1|6262.6|6242.6|6263.3|6243.3|6262.5|6242.5|0
1628682900000|2021-08-11 11:55:00|6262.7|6242.7|6262.5|6242.5|6262.8|6242.8|6262.2|6242.2|0
1628683200000|2021-08-11 12:00:00|6262.3|6242.3|6263|6243|6263.2|6243.2|6262.1|6242.1|0
1628683500000|2021-08-11 12:05:00|6263.1|6243.1|6263.4|6243.4|6263.7|6243.7|6262.6|6242.6|0
1628683800000|2021-08-11 12:10:00|6263.6|6243.6|6263.5|6243.5|6264|6244|6263.3|6243.3|0
1628684100000|2021-08-11 12:15:00|6263.4|6243.4|6263.2|6243.2|6263.4|6243.4|6262.8|6242.8|0
1628684400000|2021-08-11 12:20:00|6263.3|6243.3|6262.5|6242.5|6263.4|6243.4|6262.4|6242.4|0
1628684700000|2021-08-11 12:25:00|6262.6|6242.6|6262.7|6242.7|6262.8|6242.8|6262.1|6242.1|0
1628685000000|2021-08-11 12:30:00|6262.8|6242.8|6268.2|6248.2|6270.5|6250.5|6262.8|6242.8|0
1628685300000|2021-08-11 12:35:00|6268.3|6248.3|6268.3|6248.3|6269.4|6249.4|6267.4|6247.4|0
1628685600000|2021-08-11 12:40:00|6268.4|6248.4|6271.1|6251.1|6271.6|6251.6|6268.3|6248.3|0
1628685900000|2021-08-11 12:45:00|6271.2|6251.2|6272|6252|6272.2|6252.2|6270|6250|0
1628686200000|2021-08-11 12:50:00|6272.2|6252.2|6272.4|6252.4|6273.1|6253.1|6271.3|6251.3|0
1628686500000|2021-08-11 12:55:00|6272.6|6252.6|6272.1|6252.1|6273.1|6253.1|6271.5|6251.5|0
1628686800000|2021-08-11 13:00:00|6272.2|6252.2|6274.3|6254.3|6275|6255|6272.1|6252.1|0
1628687100000|2021-08-11 13:05:00|6274.5|6254.5|6278|6258|6278.3|6258.3|6274.2|6254.2|0
1628687400000|2021-08-11 13:10:00|6277.9|6257.9|6280.8|6260.8|6281.6|6261.6|6277.8|6257.8|0
1628687700000|2021-08-11 13:15:00|6280.9|6260.9|6278.6|6258.6|6281.3|6261.3|6278.2|6258.2|0
1628688000000|2021-08-11 13:20:00|6278.7|6258.7|6279.8|6259.8|6280.9|6260.9|6278.6|6258.6|0
1628688300000|2021-08-11 13:25:00|6279.9|6259.9|6278.5|6258.5|6279.9|6259.9|6278.3|6258.3|0
1628688600000|2021-08-11 13:30:00|6278.6|6258.6|6276.9|6256.9|6278.7|6258.7|6276.5|6256.5|0
1628688900000|2021-08-11 13:35:00|6276.8|6256.8|6322.2|6302.2|6322.4|6302.4|6276.6|6256.6|0
1628689200000|2021-08-11 13:40:00|6322.1|6302.1|6322.2|6302.2|6322.2|6302.2|6321.7|6301.7|0
1628689500000|2021-08-11 13:45:00|6322.1|6302.1|6322.9|6302.9|6322.9|6302.9|6321.8|6301.8|0
1628689800000|2021-08-11 13:50:00|6322.8|6302.8|6322.6|6302.6|6323|6303|6322.5|6302.5|0
1628690100000|2021-08-11 13:55:00|6322.5|6302.5|6322.6|6302.6|6322.9|6302.9|6322.5|6302.5|0
1628690400000|2021-08-11 14:00:00|6836|6827|6829|6820|6836|6827|6818|6815|5
1628690700000|2021-08-11 14:05:00|6829|6819|6824|6814|6836|6826|6824|6813|2
1628691000000|2021-08-11 14:10:00|6823|6814|6809|6806|6823|6820|6808|6805|9
1628691300000|2021-08-11 14:15:00|6322.4|6302.4|6322.3|6302.3|6322.4|6302.4|6321.9|6301.9|0
1628691600000|2021-08-11 14:20:00|6322.2|6302.2|6322.2|6302.2|6322.4|6302.4|6321.9|6301.9|0
1628691900000|2021-08-11 14:25:00|6322.3|6302.3|6322.4|6302.4|6322.5|6302.5|6322.1|6302.1|0
1628692200000|2021-08-11 14:30:00|6322.3|6302.3|6296.1|6276.1|6322.4|6302.4|6296.1|6276.1|0
1628692500000|2021-08-11 14:35:00|6296|6276|6296|6276|6296.2|6276.2|6295.8|6275.8|0
1628692800000|2021-08-11 14:40:00|6295.9|6275.9|6296.6|6276.6|6296.8|6276.8|6295.9|6275.9|0
1628693100000|2021-08-11 14:45:00|6296.7|6276.7|6296.4|6276.4|6296.7|6276.7|6296.2|6276.2|0
1628693400000|2021-08-11 14:50:00|6296.3|6276.3|6296.2|6276.2|6296.4|6276.4|6296|6276|0
1628693700000|2021-08-11 14:55:00|6296.1|6276.1|6295.7|6275.7|6296.2|6276.2|6295.6|6275.6|0
1628694000000|2021-08-11 15:00:00|6295.8|6275.8|6295.2|6275.2|6295.8|6275.8|6294.9|6274.9|0
1628694300000|2021-08-11 15:05:00|6295.1|6275.1|6294.8|6274.8|6295.3|6275.3|6294.7|6274.7|0
1628694600000|2021-08-11 15:10:00|6294.7|6274.7|6260.6|6240.6|6294.9|6274.9|6260.4|6240.4|0
1628694900000|2021-08-11 15:15:00|6784|6780|6766|6756|6785|6780|6755|6751|47
1628695200000|2021-08-11 15:20:00|6766|6759|6777|6768|6777|6768|6766|6759|3
1628695500000|2021-08-11 15:25:00|6776|6768|6784|6771|6789|6776|6776|6764|25
1628695800000|2021-08-11 15:30:00|6260.6|6240.6|6260.9|6240.9|6261.2|6241.2|6260.3|6240.3|0
1628696100000|2021-08-11 15:35:00|6260.8|6240.8|6260.8|6240.8|6261.2|6241.2|6260.7|6240.7|0
1628696400000|2021-08-11 15:40:00|6260.9|6240.9|6260.2|6240.2|6260.9|6240.9|6260.2|6240.2|0
1628696700000|2021-08-11 15:45:00|6260.3|6240.3|6260.2|6240.2|6260.6|6240.6|6260.1|6240.1|0
1628697000000|2021-08-11 15:50:00|6260.1|6240.1|6260|6240|6260.3|6240.3|6260|6240|0
1628697300000|2021-08-11 15:55:00|6260.1|6240.1|6260.4|6240.4|6260.6|6240.6|6260|6240|0
1628697600000|2021-08-11 16:00:00|6260.3|6240.3|6261|6241|6261|6241|6260.3|6240.3|0
1628697900000|2021-08-11 16:05:00|6261.1|6241.1|6261|6241|6261.1|6241.1|6260.9|6240.9|0
1628698200000|2021-08-11 16:10:00|6260.9|6240.9|6260.8|6240.8|6261|6241|6260.6|6240.6|0
1628698500000|2021-08-11 16:15:00|6260.7|6240.7|6260.7|6240.7|6260.9|6240.9|6260.6|6240.6|0
1628698800000|2021-08-11 16:20:00|6260.6|6240.6|6261|6241|6261|6241|6260.6|6240.6|0
1628699100000|2021-08-11 16:25:00|6261.1|6241.1|6261.1|6241.1|6261.2|6241.2|6260.9|6240.9|0
1628699400000|2021-08-11 16:30:00|6792|6770|6792|6771|6792|6771|6792|6770|0
1628699700000|2021-08-11 16:35:00|6792|6770|6792|6771|6792|6771|6792|6770|0
1628700000000|2021-08-11 16:40:00|6792|6770|6792|6773|6793|6773|6792|6770|1
1628700300000|2021-08-11 16:45:00|6261.6|6241.6|6261.5|6241.5|6261.6|6241.6|6261.3|6241.3|0
1628700600000|2021-08-11 16:50:00|6261.6|6241.6|6261.5|6241.5|6261.6|6241.6|6261.4|6241.4|0
1628700900000|2021-08-11 16:55:00|6261.6|6241.6|6261.6|6241.6|6261.6|6241.6|6261.4|6241.4|0
1628701200000|2021-08-11 17:00:00|6261.7|6241.7|6261.8|6241.8|6262|6242|6261.5|6241.5|0
1628701500000|2021-08-11 17:05:00|6261.9|6241.9|6262.1|6242.1|6262.1|6242.1|6261.7|6241.7|0
1628701800000|2021-08-11 17:10:00|6262.2|6242.2|6261.9|6241.9|6262.2|6242.2|6261.7|6241.7|0
1628702100000|2021-08-11 17:15:00|6261.8|6241.8|6261.7|6241.7|6261.9|6241.9|6261.6|6241.6|0
1628702400000|2021-08-11 17:20:00|6261.8|6241.8|6261.8|6241.8|6261.8|6241.8|6261.6|6241.6|0
1628702700000|2021-08-11 17:25:00|6261.9|6241.9|6262|6242|6262|6242|6261.8|6241.8|0
1628703000000|2021-08-11 17:30:00|6261.9|6241.9|6261.7|6241.7|6261.9|6241.9|6261.6|6241.6|0
1628703300000|2021-08-11 17:35:00|6261.8|6241.8|6261.3|6241.3|6261.8|6241.8|6261.2|6241.2|0
1628703600000|2021-08-11 17:40:00|6261.4|6241.4|6261.5|6241.5|6261.7|6241.7|6261.3|6241.3|0
1628703900000|2021-08-11 17:45:00|6261.6|6241.6|6261.6|6241.6|6261.8|6241.8|6261.5|6241.5|0
1628704200000|2021-08-11 17:50:00|6261.7|6241.7|6261.8|6241.8|6261.8|6241.8|6261.5|6241.5|0
1628704500000|2021-08-11 17:55:00|6261.9|6241.9|6261.7|6241.7|6261.9|6241.9|6261.6|6241.6|0
1628704800000|2021-08-11 18:00:00|6261.6|6241.6|6261.7|6241.7|6261.8|6241.8|6261.5|6241.5|0
1628705100000|2021-08-11 18:05:00|6261.8|6241.8|6262|6242|6262|6242|6261.7|6241.7|0
1628705400000|2021-08-11 18:10:00|6261.9|6241.9|6261.8|6241.8|6262|6242|6261.8|6241.8|0
1628705700000|2021-08-11 18:15:00|6261.9|6241.9|6261.6|6241.6|6261.9|6241.9|6261.5|6241.5|0
1628706000000|2021-08-11 18:20:00|6261.5|6241.5|6261.4|6241.4|6261.7|6241.7|6261.4|6241.4|0
1628706300000|2021-08-11 18:25:00|6261.3|6241.3|6261.7|6241.7|6261.7|6241.7|6261.3|6241.3|0
1628706600000|2021-08-11 18:30:00|6261.8|6241.8|6261.8|6241.8|6261.9|6241.9|6261.7|6241.7|0
1628706900000|2021-08-11 18:35:00|6261.9|6241.9|6261.9|6241.9|6261.9|6241.9|6261.8|6241.8|0
1628707200000|2021-08-11 18:40:00|6262|6242|6261.8|6241.8|6262|6242|6261.7|6241.7|0
1628707500000|2021-08-11 18:45:00|6261.9|6241.9|6261.9|6241.9|6261.9|6241.9|6261.8|6241.8|0
1628707800000|2021-08-11 18:50:00|6261.8|6241.8|6261.8|6241.8|6261.8|6241.8|6261.7|6241.7|0
1628708100000|2021-08-11 18:55:00|6261.9|6241.9|6262|6242|6262.1|6242.1|6261.9|6241.9|0
1628730900000|2021-08-12 01:15:00|6260.3|6240.3|6261|6241|6261.1|6241.1|6259.8|6239.8|0
1628731200000|2021-08-12 01:20:00|6260.9|6240.9|6260.3|6240.3|6261|6241|6260.2|6240.2|0
1628731500000|2021-08-12 01:25:00|6260.2|6240.2|6260.4|6240.4|6260.9|6240.9|6260|6240|0
1628731800000|2021-08-12 01:30:00|6260.5|6240.5|6260.5|6240.5|6260.9|6240.9|6260.1|6240.1|0
1628732100000|2021-08-12 01:35:00|6260.4|6240.4|6260.3|6240.3|6260.7|6240.7|6260.1|6240.1|0
1628732400000|2021-08-12 01:40:00|6260.4|6240.4|6259.4|6239.4|6260.5|6240.5|6259.1|6239.1|0
1628732700000|2021-08-12 01:45:00|6259.5|6239.5|6259.3|6239.3|6260|6240|6259.1|6239.1|0
1628733000000|2021-08-12 01:50:00|6259.4|6239.4|6259.4|6239.4|6260.2|6240.2|6259.1|6239.1|0
1628733300000|2021-08-12 01:55:00|6259.3|6239.3|6259.4|6239.4|6259.8|6239.8|6259.2|6239.2|0
1628733600000|2021-08-12 02:00:00|6259.3|6239.3|6260.4|6240.4|6260.4|6240.4|6259.3|6239.3|0
1628733900000|2021-08-12 02:05:00|6260.6|6240.6|6259.8|6239.8|6260.7|6240.7|6259.5|6239.5|0
1628734200000|2021-08-12 02:10:00|6259.5|6239.5|6259.9|6239.9|6259.9|6239.9|6259.4|6239.4|0
1628734500000|2021-08-12 02:15:00|6259.8|6239.8|6260.1|6240.1|6260.2|6240.2|6259.3|6239.3|0
1628734800000|2021-08-12 02:20:00|6260|6240|6259.8|6239.8|6260.3|6240.3|6259.7|6239.7|0
1628735100000|2021-08-12 02:25:00|6259.7|6239.7|6260.3|6240.3|6260.4|6240.4|6259.7|6239.7|0
1628735400000|2021-08-12 02:30:00|6260.2|6240.2|6259.9|6239.9|6260.4|6240.4|6259.8|6239.8|0
1628735700000|2021-08-12 02:35:00|6259.8|6239.8|6260|6240|6260.4|6240.4|6259.8|6239.8|0
1628736000000|2021-08-12 02:40:00|6260.1|6240.1|6260|6240|6260.2|6240.2|6259.8|6239.8|0
1628736300000|2021-08-12 02:45:00|6260.1|6240.1|6260.5|6240.5|6260.6|6240.6|6259.8|6239.8|0
1628736600000|2021-08-12 02:50:00|6260.4|6240.4|6259.9|6239.9|6260.5|6240.5|6259.9|6239.9|0
1628736900000|2021-08-12 02:55:00|6260|6240|6260.3|6240.3|6260.3|6240.3|6259.9|6239.9|0
1628737200000|2021-08-12 03:00:00|6260.1|6240.1|6261.2|6241.2|6261.2|6241.2|6260.1|6240.1|0
1628737500000|2021-08-12 03:05:00|6261.3|6241.3|6261.8|6241.8|6262.3|6242.3|6261.2|6241.2|0
1628737800000|2021-08-12 03:10:00|6261.9|6241.9|6261.9|6241.9|6262.3|6242.3|6261.6|6241.6|0
1628738100000|2021-08-12 03:15:00|6261.8|6241.8|6261.5|6241.5|6261.8|6241.8|6261.3|6241.3|0
1628738400000|2021-08-12 03:20:00|6261.4|6241.4|6261.7|6241.7|6261.9|6241.9|6261.4|6241.4|0
1628738700000|2021-08-12 03:25:00|6261.6|6241.6|6261.7|6241.7|6262|6242|6261.5|6241.5|0
1628739000000|2021-08-12 03:30:00|6261.6|6241.6|6261.7|6241.7|6261.8|6241.8|6261.5|6241.5|0
1628739300000|2021-08-12 03:35:00|6261.8|6241.8|6261.9|6241.9|6262.2|6242.2|6261.5|6241.5|0
1628739600000|2021-08-12 03:40:00|6262|6242|6262.3|6242.3|6262.3|6242.3|6261.9|6241.9|0
1628739900000|2021-08-12 03:45:00|6262.2|6242.2|6261.8|6241.8|6262.2|6242.2|6261.8|6241.8|0
1628740200000|2021-08-12 03:50:00|6262|6242|6261.2|6241.2|6262.1|6242.1|6261.2|6241.2|0
1628740500000|2021-08-12 03:55:00|6260.9|6240.9|6261.3|6241.3|6261.7|6241.7|6260.9|6240.9|0
1628740800000|2021-08-12 04:00:00|6261.2|6241.2|6260.7|6240.7|6261.4|6241.4|6260.7|6240.7|0
1628741100000|2021-08-12 04:05:00|6260.6|6240.6|6260.7|6240.7|6260.7|6240.7|6260.4|6240.4|0
1628741400000|2021-08-12 04:10:00|6260.6|6240.6|6260.6|6240.6|6260.7|6240.7|6260.6|6240.6|0
1628741700000|2021-08-12 04:15:00|6260.4|6240.4|6260.7|6240.7|6260.9|6240.9|6260.3|6240.3|0
1628742000000|2021-08-12 04:20:00|6260.6|6240.6|6260.6|6240.6|6260.8|6240.8|6260.4|6240.4|0
1628742300000|2021-08-12 04:25:00|6260.5|6240.5|6260.4|6240.4|6260.5|6240.5|6260.1|6240.1|0
1628742600000|2021-08-12 04:30:00|6260.5|6240.5|6260.3|6240.3|6260.6|6240.6|6260.3|6240.3|0
1628742900000|2021-08-12 04:35:00|6260.1|6240.1|6260.2|6240.2|6260.5|6240.5|6260.1|6240.1|0
1628743200000|2021-08-12 04:40:00|6260.1|6240.1|6260|6240|6260.4|6240.4|6260|6240|0
1628743500000|2021-08-12 04:45:00|6259.7|6239.7|6259.4|6239.4|6260|6240|6259.4|6239.4|0
1628743800000|2021-08-12 04:50:00|6259.3|6239.3|6258.9|6238.9|6259.4|6239.4|6258.7|6238.7|0
1628744100000|2021-08-12 04:55:00|6258.8|6238.8|6259.5|6239.5|6259.6|6239.6|6258.7|6238.7|0
1628744400000|2021-08-12 05:00:00|6259.4|6239.4|6258.5|6238.5|6259.6|6239.6|6258.5|6238.5|0
1628744700000|2021-08-12 05:05:00|6258.6|6238.6|6258.7|6238.7|6259|6239|6258.3|6238.3|0
1628745000000|2021-08-12 05:10:00|6258.6|6238.6|6259.1|6239.1|6259.1|6239.1|6258.5|6238.5|0
1628745300000|2021-08-12 05:15:00|6259|6239|6258.6|6238.6|6259|6239|6258.5|6238.5|0
1628745600000|2021-08-12 05:20:00|6258.5|6238.5|6258.4|6238.4|6259.1|6239.1|6258.4|6238.4|0
1628745900000|2021-08-12 05:25:00|6258.5|6238.5|6257.8|6237.8|6258.9|6238.9|6257.8|6237.8|0
1628746200000|2021-08-12 05:30:00|6257.9|6237.9|6257.8|6237.8|6258.2|6238.2|6257.7|6237.7|0
1628746500000|2021-08-12 05:35:00|6257.7|6237.7|6257.3|6237.3|6257.9|6237.9|6257.1|6237.1|0
1628746800000|2021-08-12 05:40:00|6257.2|6237.2|6255.9|6235.9|6257.5|6237.5|6255.9|6235.9|0
1628747100000|2021-08-12 05:45:00|6255.8|6235.8|6256.4|6236.4|6256.7|6236.7|6255.8|6235.8|0
1628747400000|2021-08-12 05:50:00|6256.3|6236.3|6256.9|6236.9|6256.9|6236.9|6256|6236|0
1628747700000|2021-08-12 05:55:00|6256.7|6236.7|6256.7|6236.7|6257.3|6237.3|6256.3|6236.3|0
1628748000000|2021-08-12 06:00:00|6256.9|6236.9|6258|6238|6258.7|6238.7|6256.8|6236.8|0
1628748300000|2021-08-12 06:05:00|6258.2|6238.2|6258.7|6238.7|6258.9|6238.9|6257.9|6237.9|0
1628748600000|2021-08-12 06:10:00|6258.6|6238.6|6258.7|6238.7|6259|6239|6258.3|6238.3|0
1628748900000|2021-08-12 06:15:00|6258.9|6238.9|6258.4|6238.4|6259|6239|6258|6238|0
1628749200000|2021-08-12 06:20:00|6258.5|6238.5|6257.8|6237.8|6258.5|6238.5|6257.5|6237.5|0
1628749500000|2021-08-12 06:25:00|6257.9|6237.9|6257.7|6237.7|6258.2|6238.2|6257.1|6237.1|0
1628749800000|2021-08-12 06:30:00|6257.4|6237.4|6256.7|6236.7|6257.4|6237.4|6256.5|6236.5|0
1628750100000|2021-08-12 06:35:00|6256.6|6236.6|6255.3|6235.3|6256.9|6236.9|6254.9|6234.9|0
1628750400000|2021-08-12 06:40:00|6255.4|6235.4|6255.4|6235.4|6256.2|6236.2|6255|6235|0
1628750700000|2021-08-12 06:45:00|6255.3|6235.3|6254.9|6234.9|6255.4|6235.4|6254.8|6234.8|0
1628751000000|2021-08-12 06:50:00|6255.2|6235.2|6255|6235|6255.4|6235.4|6254.9|6234.9|0
1628751300000|2021-08-12 06:55:00|6254.8|6234.8|6256.4|6236.4|6256.6|6236.6|6254.5|6234.5|0
1628751600000|2021-08-12 07:00:00|6256.6|6236.6|6257.7|6237.7|6259.2|6239.2|6255.7|6235.7|0
1628751900000|2021-08-12 07:05:00|6257.9|6237.9|6257.8|6237.8|6259.5|6239.5|6256.7|6236.7|0
1628752200000|2021-08-12 07:10:00|6258|6238|6257.7|6237.7|6258.7|6238.7|6256.8|6236.8|0
1628752500000|2021-08-12 07:15:00|6257.5|6237.5|6258.6|6238.6|6258.6|6238.6|6257|6237|0
1628752800000|2021-08-12 07:20:00|6258.8|6238.8|6258.8|6238.8|6260.2|6240.2|6258.6|6238.6|0
1628753100000|2021-08-12 07:25:00|6258.9|6238.9|6259.6|6239.6|6259.8|6239.8|6257.8|6237.8|0
1628753400000|2021-08-12 07:30:00|6259.8|6239.8|6259.1|6239.1|6260.7|6240.7|6259.1|6239.1|0
1628753700000|2021-08-12 07:35:00|6259.2|6239.2|6260.1|6240.1|6260.1|6240.1|6258.9|6238.9|0
1628754000000|2021-08-12 07:40:00|6259.9|6239.9|6259.3|6239.3|6260.1|6240.1|6258.4|6238.4|0
1628754300000|2021-08-12 07:45:00|6259.1|6239.1|6260.3|6240.3|6260.4|6240.4|6259.1|6239.1|0
1628754600000|2021-08-12 07:50:00|6260.1|6240.1|6260.8|6240.8|6260.9|6240.9|6259.7|6239.7|0
1628754900000|2021-08-12 07:55:00|6260.7|6240.7|6260.6|6240.6|6261.2|6241.2|6260.2|6240.2|0
1628755200000|2021-08-12 08:00:00|6260.5|6240.5|6260.1|6240.1|6260.8|6240.8|6259.2|6239.2|0
1628755500000|2021-08-12 08:05:00|6260.3|6240.3|6259.4|6239.4|6260.7|6240.7|6259.1|6239.1|0
1628755800000|2021-08-12 08:10:00|6259.3|6239.3|6260.1|6240.1|6260.1|6240.1|6258.8|6238.8|0
1628756100000|2021-08-12 08:15:00|6260|6240|6259.8|6239.8|6260.1|6240.1|6259.3|6239.3|0
1628756400000|2021-08-12 08:20:00|6259.7|6239.7|6261.2|6241.2|6261.2|6241.2|6259.4|6239.4|0
1628756700000|2021-08-12 08:25:00|6261.1|6241.1|6260.5|6240.5|6261.1|6241.1|6260.1|6240.1|0
1628757000000|2021-08-12 08:30:00|6260.6|6240.6|6261.5|6241.5|6261.6|6241.6|6260.6|6240.6|0
1628757300000|2021-08-12 08:35:00|6261.7|6241.7|6261.1|6241.1|6261.9|6241.9|6260.9|6240.9|0
1628757600000|2021-08-12 08:40:00|6260.9|6240.9|6261.9|6241.9|6261.9|6241.9|6260.9|6240.9|0
1628757900000|2021-08-12 08:45:00|6262|6242|6261.4|6241.4|6262|6242|6261.1|6241.1|0
1628758200000|2021-08-12 08:50:00|6261.3|6241.3|6262.2|6242.2|6262.4|6242.4|6261.1|6241.1|0
1628758500000|2021-08-12 08:55:00|6262.1|6242.1|6262.2|6242.2|6262.8|6242.8|6262.1|6242.1|0
1628758800000|2021-08-12 09:00:00|6262.3|6242.3|6263.1|6243.1|6263.4|6243.4|6262.2|6242.2|0
1628759100000|2021-08-12 09:05:00|6263.3|6243.3|6263.1|6243.1|6263.7|6243.7|6262.8|6242.8|0
1628759400000|2021-08-12 09:10:00|6262.9|6242.9|6262.8|6242.8|6263.2|6243.2|6262.3|6242.3|0
1628759700000|2021-08-12 09:15:00|6262.5|6242.5|6263.4|6243.4|6263.7|6243.7|6262.5|6242.5|0
1628760000000|2021-08-12 09:20:00|6263.6|6243.6|6264.3|6244.3|6264.6|6244.6|6263.6|6243.6|0
1628760300000|2021-08-12 09:25:00|6264.5|6244.5|6264.1|6244.1|6264.9|6244.9|6263.9|6243.9|0
1628760600000|2021-08-12 09:30:00|6264|6244|6263|6243|6264|6244|6262.9|6242.9|0
1628760900000|2021-08-12 09:35:00|6263.2|6243.2|6264|6244|6264.3|6244.3|6263.2|6243.2|0
1628761200000|2021-08-12 09:40:00|6263.9|6243.9|6263.4|6243.4|6264|6244|6263.1|6243.1|0
1628761500000|2021-08-12 09:45:00|6263.2|6243.2|6263.7|6243.7|6264.1|6244.1|6263.2|6243.2|0
1628761800000|2021-08-12 09:50:00|6263.8|6243.8|6263.7|6243.7|6264.1|6244.1|6263.5|6243.5|0
1628762100000|2021-08-12 09:55:00|6263.6|6243.6|6265.5|6245.5|6265.6|6245.6|6263.4|6243.4|0
1628762400000|2021-08-12 10:00:00|6265.4|6245.4|6264.5|6244.5|6266.4|6246.4|6264.5|6244.5|0
1628762700000|2021-08-12 10:05:00|6264.3|6244.3|6263.2|6243.2|6264.3|6244.3|6262.9|6242.9|0
1628763000000|2021-08-12 10:10:00|6263.1|6243.1|6264.6|6244.6|6264.7|6244.7|6263.1|6243.1|0
1628763300000|2021-08-12 10:15:00|6264.5|6244.5|6263.9|6243.9|6264.5|6244.5|6263.6|6243.6|0
1628763600000|2021-08-12 10:20:00|6264.1|6244.1|6264.2|6244.2|6264.4|6244.4|6263.9|6243.9|0
1628763900000|2021-08-12 10:25:00|6264.1|6244.1|6264.4|6244.4|6265.1|6245.1|6263.5|6243.5|0
1628764200000|2021-08-12 10:30:00|6264.2|6244.2|6265.4|6245.4|6265.4|6245.4|6264.2|6244.2|0
1628764500000|2021-08-12 10:35:00|6265.6|6245.6|6265.8|6245.8|6266.2|6246.2|6265.4|6245.4|0
1628764800000|2021-08-12 10:40:00|6265.9|6245.9|6266.7|6246.7|6266.7|6246.7|6265.9|6245.9|0
1628765100000|2021-08-12 10:45:00|6266.5|6246.5|6266.3|6246.3|6267.8|6247.8|6266.3|6246.3|0
1628765400000|2021-08-12 10:50:00|6266.1|6246.1|6265.7|6245.7|6266.3|6246.3|6265.3|6245.3|0
1628765700000|2021-08-12 10:55:00|6265.5|6245.5|6266|6246|6266.2|6246.2|6264.7|6244.7|0
1628766000000|2021-08-12 11:00:00|6265.8|6245.8|6265.7|6245.7|6266.5|6246.5|6265.6|6245.6|0
1628766300000|2021-08-12 11:05:00|6265.6|6245.6|6265.8|6245.8|6266.3|6246.3|6265.3|6245.3|0
1628766600000|2021-08-12 11:10:00|6265.7|6245.7|6267|6247|6267.2|6247.2|6265.6|6245.6|0
1628766900000|2021-08-12 11:15:00|6267.2|6247.2|6267.7|6247.7|6267.8|6247.8|6266.8|6246.8|0
1628767200000|2021-08-12 11:20:00|6267.8|6247.8|6266.7|6246.7|6267.9|6247.9|6266.4|6246.4|0
1628767500000|2021-08-12 11:25:00|6266.8|6246.8|6266.6|6246.6|6267.2|6247.2|6266.5|6246.5|0
1628767800000|2021-08-12 11:30:00|6266.8|6246.8|6267.7|6247.7|6267.7|6247.7|6266.6|6246.6|0
1628768100000|2021-08-12 11:35:00|6267.8|6247.8|6268|6248|6268|6248|6267.5|6247.5|0
1628768400000|2021-08-12 11:40:00|6267.9|6247.9|6268.1|6248.1|6268.4|6248.4|6267.7|6247.7|0
1628768700000|2021-08-12 11:45:00|6267.8|6247.8|6267.3|6247.3|6268.1|6248.1|6267.3|6247.3|0
1628769000000|2021-08-12 11:50:00|6267.5|6247.5|6267.8|6247.8|6267.8|6247.8|6267.5|6247.5|0
1628769300000|2021-08-12 11:55:00|6267.6|6247.6|6267.1|6247.1|6267.7|6247.7|6267.1|6247.1|0
1628769600000|2021-08-12 12:00:00|6267.3|6247.3|6266.8|6246.8|6267.7|6247.7|6266.6|6246.6|0
1628769900000|2021-08-12 12:05:00|6266.7|6246.7|6266.8|6246.8|6267.1|6247.1|6266.2|6246.2|0
1628770200000|2021-08-12 12:10:00|6267|6247|6266.6|6246.6|6267|6247|6266.4|6246.4|0
1628770500000|2021-08-12 12:15:00|6266.4|6246.4|6266.3|6246.3|6266.7|6246.7|6266|6246|0
1628770800000|2021-08-12 12:20:00|6266.2|6246.2|6265.7|6245.7|6266.5|6246.5|6265.7|6245.7|0
1628771100000|2021-08-12 12:25:00|6265.8|6245.8|6265.9|6245.9|6266.2|6246.2|6265.6|6245.6|0
1628771400000|2021-08-12 12:30:00|6266|6246|6266.3|6246.3|6266.6|6246.6|6265.6|6245.6|0
1628771700000|2021-08-12 12:35:00|6266.2|6246.2|6266.6|6246.6|6267.8|6247.8|6266.2|6246.2|0
1628772000000|2021-08-12 12:40:00|6266.7|6246.7|6268.5|6248.5|6269|6249|6266.4|6246.4|0
1628772300000|2021-08-12 12:45:00|6268.4|6248.4|6266.4|6246.4|6268.8|6248.8|6265.6|6245.6|0
1628772600000|2021-08-12 12:50:00|6266.5|6246.5|6266.5|6246.5|6266.7|6246.7|6265.8|6245.8|0
1628772900000|2021-08-12 12:55:00|6266.4|6246.4|6266.9|6246.9|6267.3|6247.3|6266.4|6246.4|0
1628773200000|2021-08-12 13:00:00|6267|6247|6267.1|6247.1|6267.1|6247.1|6266.4|6246.4|0
1628773500000|2021-08-12 13:05:00|6267.2|6247.2|6269.7|6249.7|6270.3|6250.3|6267.1|6247.1|0
1628773800000|2021-08-12 13:10:00|6269.6|6249.6|6269|6249|6270.8|6250.8|6268.8|6248.8|0
1628774100000|2021-08-12 13:15:00|6268.9|6248.9|6269.5|6249.5|6270|6250|6268.9|6248.9|0
1628774400000|2021-08-12 13:20:00|6269.6|6249.6|6268.6|6248.6|6269.6|6249.6|6268.3|6248.3|0
1628774700000|2021-08-12 13:25:00|6268.7|6248.7|6269.4|6249.4|6269.7|6249.7|6268.5|6248.5|0
1628775000000|2021-08-12 13:30:00|6269.1|6249.1|6253.5|6233.5|6269.5|6249.5|6253|6233|0
1628775300000|2021-08-12 13:35:00|6253.4|6233.4|6253.1|6233.1|6253.5|6233.5|6252.9|6232.9|0
1628775600000|2021-08-12 13:40:00|6253|6233|6253|6233|6253.3|6233.3|6252.9|6232.9|0
1628775900000|2021-08-12 13:45:00|6252.9|6232.9|6253.4|6233.4|6253.5|6233.5|6252.8|6232.8|0
1628776200000|2021-08-12 13:50:00|6253.3|6233.3|6252.8|6232.8|6253.5|6233.5|6252.8|6232.8|0
1628776500000|2021-08-12 13:55:00|6252.7|6232.7|6252.9|6232.9|6253.1|6233.1|6252.7|6232.7|0
1628776800000|2021-08-12 14:00:00|6252.8|6232.8|6252.4|6232.4|6252.9|6232.9|6252|6232|0
1628777100000|2021-08-12 14:05:00|6252.3|6232.3|6251.9|6231.9|6252.4|6232.4|6251.7|6231.7|0
1628777400000|2021-08-12 14:10:00|6252|6232|6341.9|6321.9|6341.9|6321.9|6251.8|6231.8|0
1628777700000|2021-08-12 14:15:00|6342|6322|6342.4|6322.4|6342.5|6322.5|6304.5|6284.5|0
1628778000000|2021-08-12 14:20:00|6342.5|6322.5|6342.6|6322.6|6342.6|6322.6|6304.8|6284.8|0
1628778300000|2021-08-12 14:25:00|6305.8|6285.8|6343|6323|6343|6323|6305.1|6285.1|0
1628778600000|2021-08-12 14:30:00|6306.2|6286.2|6343|6323|6343.2|6323.2|6305.4|6285.4|0
1628778900000|2021-08-12 14:35:00|6343.1|6323.1|6341.1|6321.1|6343.2|6323.2|6305.4|6285.4|0
1628779200000|2021-08-12 14:40:00|6343.1|6323.1|6305.7|6285.7|6343.3|6323.3|6305.6|6285.6|0
1628779500000|2021-08-12 14:45:00|6305.6|6285.6|6305.9|6285.9|6343.3|6323.3|6305.5|6285.5|0
1628779800000|2021-08-12 14:50:00|6340.8|6320.8|6254|6234|6343.8|6323.8|6254|6234|0
1628780100000|2021-08-12 14:55:00|6254.1|6234.1|6254.1|6234.1|6254.1|6234.1|6253.9|6233.9|0
1628780400000|2021-08-12 15:00:00|6254|6234|6248.4|6228.4|6254.1|6234.1|6248.4|6228.4|0
1628780700000|2021-08-12 15:05:00|6248.5|6228.5|6248.5|6228.5|6248.5|6228.5|6248.1|6228.1|0
1628781000000|2021-08-12 15:10:00|6248.4|6228.4|6248.1|6228.1|6248.5|6228.5|6248|6228|0
1628781300000|2021-08-12 15:15:00|6248.2|6228.2|6248.6|6228.6|6248.6|6228.6|6248.2|6228.2|0
1628781600000|2021-08-12 15:20:00|6248.5|6228.5|6248.6|6228.6|6248.6|6228.6|6248.4|6228.4|0
1628781900000|2021-08-12 15:25:00|6248.5|6228.5|6248.6|6228.6|6248.8|6228.8|6248.4|6228.4|0
1628782200000|2021-08-12 15:30:00|6248.7|6228.7|6248.7|6228.7|6249|6229|6248.3|6228.3|0
1628782500000|2021-08-12 15:35:00|6248.6|6228.6|6249.1|6229.1|6249.1|6229.1|6248.5|6228.5|0
1628782800000|2021-08-12 15:40:00|6249|6229|6249.1|6229.1|6249.2|6229.2|6248.9|6228.9|0
1628783100000|2021-08-12 15:45:00|6249|6229|6336.6|6316.6|6336.7|6316.7|6248.7|6228.7|0
1628783400000|2021-08-12 15:50:00|6336.5|6316.5|6344.2|6324.2|6344.4|6324.4|6336.5|6316.5|0
1628783700000|2021-08-12 15:55:00|6344.3|6324.3|6249|6229|6344.3|6324.3|6249|6229|0
1628784000000|2021-08-12 16:00:00|6249.1|6229.1|6249.1|6229.1|6249.3|6229.3|6249|6229|0
1628784300000|2021-08-12 16:05:00|6249|6229|6249.5|6229.5|6249.6|6229.6|6249|6229|0
1628784600000|2021-08-12 16:10:00|6249.4|6229.4|6249.6|6229.6|6249.7|6229.7|6249.4|6229.4|0
1628784900000|2021-08-12 16:15:00|6249.5|6229.5|6249.4|6229.4|6249.5|6229.5|6249.1|6229.1|0
1628785200000|2021-08-12 16:20:00|6249.3|6229.3|6249.4|6229.4|6249.5|6229.5|6249.2|6229.2|0
1628785500000|2021-08-12 16:25:00|6249.5|6229.5|6249.6|6229.6|6249.8|6229.8|6249.4|6229.4|0
1628785800000|2021-08-12 16:30:00|6249.7|6229.7|6249.8|6229.8|6249.8|6229.8|6249.6|6229.6|0
1628786100000|2021-08-12 16:35:00|6249.7|6229.7|6249.7|6229.7|6249.9|6229.9|6249.6|6229.6|0
1628786400000|2021-08-12 16:40:00|6249.6|6229.6|6249.6|6229.6|6249.7|6229.7|6249.5|6229.5|0
1628786700000|2021-08-12 16:45:00|6249.5|6229.5|6249.5|6229.5|6249.7|6229.7|6249.5|6229.5|0
1628787000000|2021-08-12 16:50:00|6249.6|6229.6|6249.5|6229.5|6249.7|6229.7|6249.4|6229.4|0
1628787300000|2021-08-12 16:55:00|6249.4|6229.4|6249.5|6229.5|6249.6|6229.6|6249.4|6229.4|0
1628787600000|2021-08-12 17:00:00|6249.4|6229.4|6249.4|6229.4|6249.5|6229.5|6249.1|6229.1|0
1628787900000|2021-08-12 17:05:00|6249.3|6229.3|6249.4|6229.4|6249.5|6229.5|6249.2|6229.2|0
1628788200000|2021-08-12 17:10:00|6249.3|6229.3|6249.3|6229.3|6249.4|6229.4|6249.2|6229.2|0
1628788500000|2021-08-12 17:15:00|6249.2|6229.2|6249.2|6229.2|6249.4|6229.4|6249.2|6229.2|0
1628788800000|2021-08-12 17:20:00|6249.3|6229.3|6249.4|6229.4|6249.5|6229.5|6249.1|6229.1|0
1628789100000|2021-08-12 17:25:00|6249.3|6229.3|6249.4|6229.4|6249.4|6229.4|6249.3|6229.3|0
1628789400000|2021-08-12 17:30:00|6249.5|6229.5|6249.5|6229.5|6249.5|6229.5|6249.4|6229.4|0
1628789700000|2021-08-12 17:35:00|6249.6|6229.6|6249.6|6229.6|6249.6|6229.6|6249.5|6229.5|0
1628790000000|2021-08-12 17:40:00|6249.7|6229.7|6249.5|6229.5|6249.8|6229.8|6249.5|6229.5|0
1628790300000|2021-08-12 17:45:00|6249.6|6229.6|6249.5|6229.5|6249.6|6229.6|6249.4|6229.4|0
1628790600000|2021-08-12 17:50:00|6249.4|6229.4|6249.6|6229.6|6249.7|6229.7|6249.3|6229.3|0
1628790900000|2021-08-12 17:55:00|6249.7|6229.7|6249.5|6229.5|6249.7|6229.7|6249.5|6229.5|0
1628791200000|2021-08-12 18:00:00|6249.4|6229.4|6249.5|6229.5|6249.5|6229.5|6249.3|6229.3|0
1628791500000|2021-08-12 18:05:00|6249.6|6229.6|6249.6|6229.6|6249.7|6229.7|6249.5|6229.5|0
1628791800000|2021-08-12 18:10:00|6249.7|6229.7|6249.7|6229.7|6249.7|6229.7|6249.7|6229.7|0
1628792100000|2021-08-12 18:15:00|6249.8|6229.8|6250|6230|6250.1|6230.1|6249.8|6229.8|0
1628792400000|2021-08-12 18:20:00|6250.1|6230.1|6250|6230|6250.1|6230.1|6249.9|6229.9|0
1628792700000|2021-08-12 18:25:00|6249.9|6229.9|6250|6230|6250.1|6230.1|6249.8|6229.8|0
1628793000000|2021-08-12 18:30:00|6249.9|6229.9|6250|6230|6250.2|6230.2|6249.9|6229.9|0
1628793300000|2021-08-12 18:35:00|6250.1|6230.1|6250.2|6230.2|6250.2|6230.2|6250|6230|0
1628793600000|2021-08-12 18:40:00|6250.1|6230.1|6250.1|6230.1|6250.2|6230.2|6250|6230|0
1628793900000|2021-08-12 18:45:00|6250.2|6230.2|6250.2|6230.2|6250.2|6230.2|6250.1|6230.1|0
1628794200000|2021-08-12 18:50:00|6250.3|6230.3|6250.4|6230.4|6250.4|6230.4|6250.1|6230.1|0
1628794500000|2021-08-12 18:55:00|6250.5|6230.5|6250.4|6230.4|6250.5|6230.5|6250.4|6230.4|0
1628817300000|2021-08-13 01:15:00|6246.7|6226.7|6246.5|6226.5|6246.7|6226.7|6245.8|6225.8|0
1628817600000|2021-08-13 01:20:00|6246.4|6226.4|6246.8|6226.8|6246.8|6226.8|6246.2|6226.2|0
1628817900000|2021-08-13 01:25:00|6246.7|6226.7|6246.5|6226.5|6247|6227|6246.1|6226.1|0
1628818200000|2021-08-13 01:30:00|6246.4|6226.4|6247.4|6227.4|6247.7|6227.7|6246.4|6226.4|0
1628818500000|2021-08-13 01:35:00|6247.5|6227.5|6247.5|6227.5|6248.1|6228.1|6246.4|6226.4|0
1628818800000|2021-08-13 01:40:00|6247.6|6227.6|6247.8|6227.8|6247.9|6227.9|6246.9|6226.9|0
1628819100000|2021-08-13 01:45:00|6248|6228|6247.4|6227.4|6248.5|6228.5|6247.2|6227.2|0
1628819400000|2021-08-13 01:50:00|6247.3|6227.3|6247.3|6227.3|6247.8|6227.8|6247.1|6227.1|0
1628819700000|2021-08-13 01:55:00|6247.2|6227.2|6247.7|6227.7|6247.8|6227.8|6247.1|6227.1|0
1628820000000|2021-08-13 02:00:00|6247.8|6227.8|6247.7|6227.7|6248.3|6228.3|6247.4|6227.4|0
1628820300000|2021-08-13 02:05:00|6248|6228|6248.4|6228.4|6248.7|6228.7|6248|6228|0
1628820600000|2021-08-13 02:10:00|6248.3|6228.3|6248.8|6228.8|6248.8|6228.8|6248.1|6228.1|0
1628820900000|2021-08-13 02:15:00|6248.9|6228.9|6249.9|6229.9|6250.1|6230.1|6248.8|6228.8|0
1628821200000|2021-08-13 02:20:00|6249.8|6229.8|6249.7|6229.7|6250|6230|6249.3|6229.3|0
1628821500000|2021-08-13 02:25:00|6249.9|6229.9|6249|6229|6249.9|6229.9|6248.9|6228.9|0
1628821800000|2021-08-13 02:30:00|6248.9|6228.9|6248.1|6228.1|6249.1|6229.1|6247.7|6227.7|0
1628822100000|2021-08-13 02:35:00|6248|6228|6248.3|6228.3|6248.3|6228.3|6247.7|6227.7|0
1628822400000|2021-08-13 02:40:00|6248.2|6228.2|6248.1|6228.1|6248.5|6228.5|6247.5|6227.5|0
1628822700000|2021-08-13 02:45:00|6247.9|6227.9|6248.1|6228.1|6248.5|6228.5|6247.6|6227.6|0
1628823000000|2021-08-13 02:50:00|6248|6228|6247.1|6227.1|6248.2|6228.2|6247.1|6227.1|0
1628823300000|2021-08-13 02:55:00|6247|6227|6246.4|6226.4|6247.1|6227.1|6246.2|6226.2|0
1628823600000|2021-08-13 03:00:00|6246.5|6226.5|6247.9|6227.9|6248|6228|6246.4|6226.4|0
1628823900000|2021-08-13 03:05:00|6247.7|6227.7|6247.6|6227.6|6247.8|6227.8|6247.3|6227.3|0
1628824200000|2021-08-13 03:10:00|6247.5|6227.5|6247.5|6227.5|6247.9|6227.9|6247.4|6227.4|0
1628824500000|2021-08-13 03:15:00|6247.6|6227.6|6247.7|6227.7|6248|6228|6247.6|6227.6|0
1628824800000|2021-08-13 03:20:00|6247.6|6227.6|6247.5|6227.5|6247.6|6227.6|6247.2|6227.2|0
1628825100000|2021-08-13 03:25:00|6247.6|6227.6|6248|6228|6248.3|6228.3|6247.5|6227.5|0
1628825400000|2021-08-13 03:30:00|6247.9|6227.9|6248.2|6228.2|6248.4|6228.4|6247.9|6227.9|0
1628825700000|2021-08-13 03:35:00|6248.3|6228.3|6248.5|6228.5|6248.6|6228.6|6248.2|6228.2|0
1628826000000|2021-08-13 03:40:00|6248.3|6228.3|6248.7|6228.7|6248.7|6228.7|6248.2|6228.2|0
1628826300000|2021-08-13 03:45:00|6248.6|6228.6|6248.8|6228.8|6249.1|6229.1|6248.6|6228.6|0
1628826600000|2021-08-13 03:50:00|6248.9|6228.9|6248.9|6228.9|6249.1|6229.1|6248.8|6228.8|0
1628826900000|2021-08-13 03:55:00|6248.8|6228.8|6248.8|6228.8|6249.1|6229.1|6248.6|6228.6|0
1628827200000|2021-08-13 04:00:00|6248.7|6228.7|6248.8|6228.8|6249.1|6229.1|6248.5|6228.5|0
1628827500000|2021-08-13 04:05:00|6248.9|6228.9|6248.6|6228.6|6248.9|6228.9|6248.4|6228.4|0
1628827800000|2021-08-13 04:10:00|6248.8|6228.8|6248.7|6228.7|6248.9|6228.9|6248.5|6228.5|0
1628828100000|2021-08-13 04:15:00|6248.6|6228.6|6248.6|6228.6|6248.9|6228.9|6248.6|6228.6|0
1628828400000|2021-08-13 04:20:00|6248.7|6228.7|6248.7|6228.7|6248.9|6228.9|6248.7|6228.7|0
1628828700000|2021-08-13 04:25:00|6248.8|6228.8|6249|6229|6249.3|6229.3|6248.6|6228.6|0
1628829000000|2021-08-13 04:30:00|6249.2|6229.2|6249|6229|6249.6|6229.6|6248.7|6228.7|0
1628829300000|2021-08-13 04:35:00|6248.9|6228.9|6248.9|6228.9|6248.9|6228.9|6248.8|6228.8|0
1628829600000|2021-08-13 04:40:00|6248.8|6228.8|6249|6229|6249|6229|6248.8|6228.8|0
1628829900000|2021-08-13 04:45:00|6248.9|6228.9|6248.8|6228.8|6249|6229|6248.7|6228.7|0
1628830200000|2021-08-13 04:50:00|6248.9|6228.9|6248.7|6228.7|6248.9|6228.9|6248.6|6228.6|0
1628830500000|2021-08-13 04:55:00|6248.8|6228.8|6248.5|6228.5|6248.8|6228.8|6248.2|6228.2|0
1628830800000|2021-08-13 05:00:00|6248.6|6228.6|6248.9|6228.9|6248.9|6228.9|6248.5|6228.5|0
1628831100000|2021-08-13 05:05:00|6248.8|6228.8|6248.5|6228.5|6248.9|6228.9|6248.4|6228.4|0
1628831400000|2021-08-13 05:10:00|6248.4|6228.4|6248.3|6228.3|6248.5|6228.5|6248.1|6228.1|0
1628831700000|2021-08-13 05:15:00|6248.2|6228.2|6248|6228|6248.3|6228.3|6247.6|6227.6|0
1628832000000|2021-08-13 05:20:00|6247.8|6227.8|6247.7|6227.7|6248|6228|6247.1|6227.1|0
1628832300000|2021-08-13 05:25:00|6247.8|6227.8|6247.7|6227.7|6248.1|6228.1|6247.6|6227.6|0
1628832600000|2021-08-13 05:30:00|6248|6228|6247.5|6227.5|6248.1|6228.1|6247.5|6227.5|0
1628832900000|2021-08-13 05:35:00|6247.4|6227.4|6247.6|6227.6|6247.8|6227.8|6247.4|6227.4|0
1628833200000|2021-08-13 05:40:00|6247.5|6227.5|6247.4|6227.4|6247.7|6227.7|6247.2|6227.2|0
1628833500000|2021-08-13 05:45:00|6247.2|6227.2|6247.6|6227.6|6247.6|6227.6|6247|6227|0
1628833800000|2021-08-13 05:50:00|6247.7|6227.7|6247.8|6227.8|6248.2|6228.2|6247.6|6227.6|0
1628834100000|2021-08-13 05:55:00|6248.1|6228.1|6248|6228|6248.3|6228.3|6247.7|6227.7|0
1628834400000|2021-08-13 06:00:00|6247.8|6227.8|6247.7|6227.7|6248.2|6228.2|6246.7|6226.7|0
1628834700000|2021-08-13 06:05:00|6247.6|6227.6|6247|6227|6247.8|6227.8|6246.5|6226.5|0
1628835000000|2021-08-13 06:10:00|6246.9|6226.9|6246.6|6226.6|6247.7|6227.7|6246.4|6226.4|0
1628835300000|2021-08-13 06:15:00|6246.5|6226.5|6247|6227|6247.3|6227.3|6246.1|6226.1|0
1628835600000|2021-08-13 06:20:00|6247.1|6227.1|6246.6|6226.6|6247.1|6227.1|6246.1|6226.1|0
1628835900000|2021-08-13 06:25:00|6246.4|6226.4|6247.3|6227.3|6247.4|6227.4|6246.4|6226.4|0
1628836200000|2021-08-13 06:30:00|6247.5|6227.5|6248.2|6228.2|6248.5|6228.5|6247|6227|0
1628836500000|2021-08-13 06:35:00|6247.9|6227.9|6247.3|6227.3|6247.9|6227.9|6247|6227|0
1628836800000|2021-08-13 06:40:00|6247.1|6227.1|6247.5|6227.5|6247.5|6227.5|6247|6227|0
1628837100000|2021-08-13 06:45:00|6247.4|6227.4|6247.9|6227.9|6248|6228|6247.1|6227.1|0
1628837400000|2021-08-13 06:50:00|6248|6228|6248.4|6228.4|6248.5|6228.5|6247.8|6227.8|0
1628837700000|2021-08-13 06:55:00|6248.1|6228.1|6247.7|6227.7|6248.9|6228.9|6247.5|6227.5|0
1628838000000|2021-08-13 07:00:00|6247.6|6227.6|6249.2|6229.2|6249.7|6229.7|6247.5|6227.5|0
1628838300000|2021-08-13 07:05:00|6249.3|6229.3|6249.7|6229.7|6251|6231|6249.2|6229.2|0
1628838600000|2021-08-13 07:10:00|6249.9|6229.9|6248.7|6228.7|6250|6230|6248.6|6228.6|0
1628838900000|2021-08-13 07:15:00|6248.9|6228.9|6248.6|6228.6|6249.5|6229.5|6248.5|6228.5|0
1628839200000|2021-08-13 07:20:00|6248.5|6228.5|6248.7|6228.7|6248.9|6228.9|6247.9|6227.9|0
1628839500000|2021-08-13 07:25:00|6248.6|6228.6|6248.9|6228.9|6249.6|6229.6|6248.4|6228.4|0
1628839800000|2021-08-13 07:30:00|6248.8|6228.8|6248.5|6228.5|6249|6229|6248|6228|0
1628840100000|2021-08-13 07:35:00|6248.7|6228.7|6248.5|6228.5|6249.1|6229.1|6248.5|6228.5|0
1628840400000|2021-08-13 07:40:00|6248.7|6228.7|6249.2|6229.2|6249.8|6229.8|6248.5|6228.5|0
1628840700000|2021-08-13 07:45:00|6249.5|6229.5|6248.9|6228.9|6249.5|6229.5|6248.8|6228.8|0
1628841000000|2021-08-13 07:50:00|6249|6229|6251.5|6231.5|6251.7|6231.7|6249|6229|0
1628841300000|2021-08-13 07:55:00|6251.4|6231.4|6251.3|6231.3|6252.2|6232.2|6251.3|6231.3|0
1628841600000|2021-08-13 08:00:00|6251.5|6231.5|6251.3|6231.3|6251.7|6231.7|6251.1|6231.1|0
1628841900000|2021-08-13 08:05:00|6251.4|6231.4|6251.2|6231.2|6251.7|6231.7|6250.9|6230.9|0
1628842200000|2021-08-13 08:10:00|6251|6231|6250.8|6230.8|6251.1|6231.1|6249.7|6229.7|0
1628842500000|2021-08-13 08:15:00|6250.9|6230.9|6250.9|6230.9|6251|6231|6250.2|6230.2|0
1628842800000|2021-08-13 08:20:00|6251|6231|6251.3|6231.3|6251.5|6231.5|6250.7|6230.7|0
1628843100000|2021-08-13 08:25:00|6251.2|6231.2|6250.5|6230.5|6251.3|6231.3|6250.5|6230.5|0
1628843400000|2021-08-13 08:30:00|6250.3|6230.3|6251.7|6231.7|6251.9|6231.9|6250.1|6230.1|0
1628843700000|2021-08-13 08:35:00|6251.5|6231.5|6251.1|6231.1|6251.5|6231.5|6250.8|6230.8|0
1628844000000|2021-08-13 08:40:00|6251|6231|6252.5|6232.5|6252.6|6232.6|6251|6231|0
1628844300000|2021-08-13 08:45:00|6252.4|6232.4|6253.4|6233.4|6253.6|6233.6|6252.3|6232.3|0
1628844600000|2021-08-13 08:50:00|6253.2|6233.2|6253.9|6233.9|6254.2|6234.2|6253.2|6233.2|0
1628844900000|2021-08-13 08:55:00|6253.6|6233.6|6254.2|6234.2|6254.2|6234.2|6253.2|6233.2|0
1628845200000|2021-08-13 09:00:00|6254.4|6234.4|6254.6|6234.6|6256.3|6236.3|6254.1|6234.1|0
1628845500000|2021-08-13 09:05:00|6254.7|6234.7|6255.3|6235.3|6255.6|6235.6|6254.4|6234.4|0
1628845800000|2021-08-13 09:10:00|6255.2|6235.2|6255.4|6235.4|6256.3|6236.3|6255.2|6235.2|0
1628846100000|2021-08-13 09:15:00|6255.3|6235.3|6254.8|6234.8|6255.6|6235.6|6254.8|6234.8|0
1628846400000|2021-08-13 09:20:00|6254.9|6234.9|6253|6233|6255.1|6235.1|6252.8|6232.8|0
1628846700000|2021-08-13 09:25:00|6253.1|6233.1|6253.2|6233.2|6254.3|6234.3|6252.8|6232.8|0
1628847000000|2021-08-13 09:30:00|6253.4|6233.4|6254.1|6234.1|6254.1|6234.1|6253.1|6233.1|0
1628847300000|2021-08-13 09:35:00|6253.9|6233.9|6253.7|6233.7|6254.1|6234.1|6253.2|6233.2|0
1628847600000|2021-08-13 09:40:00|6253.6|6233.6|6253.9|6233.9|6254.3|6234.3|6253.4|6233.4|0
1628847900000|2021-08-13 09:45:00|6254.1|6234.1|6255.1|6235.1|6255.2|6235.2|6254.1|6234.1|0
1628848200000|2021-08-13 09:50:00|6255|6235|6255.8|6235.8|6256.3|6236.3|6254.5|6234.5|0
1628848500000|2021-08-13 09:55:00|6255.6|6235.6|6256.6|6236.6|6256.6|6236.6|6255.2|6235.2|0
1628848800000|2021-08-13 10:00:00|6256.4|6236.4|6256.9|6236.9|6257.1|6237.1|6255.8|6235.8|0
1628849100000|2021-08-13 10:05:00|6256.8|6236.8|6254.5|6234.5|6257.1|6237.1|6254.5|6234.5|0
1628849400000|2021-08-13 10:10:00|6254.6|6234.6|6255.1|6235.1|6255.4|6235.4|6253.9|6233.9|0
1628849700000|2021-08-13 10:15:00|6255.2|6235.2|6254.6|6234.6|6255.2|6235.2|6254.4|6234.4|0
1628850000000|2021-08-13 10:20:00|6254.8|6234.8|6255.2|6235.2|6255.5|6235.5|6254.4|6234.4|0
1628850300000|2021-08-13 10:25:00|6255.4|6235.4|6254|6234|6255.4|6235.4|6253.8|6233.8|0
1628850600000|2021-08-13 10:30:00|6254.1|6234.1|6254.3|6234.3|6254.6|6234.6|6254|6234|0
1628850900000|2021-08-13 10:35:00|6254.1|6234.1|6254.3|6234.3|6254.6|6234.6|6253.9|6233.9|0
1628851200000|2021-08-13 10:40:00|6254.1|6234.1|6254|6234|6254.5|6234.5|6253.9|6233.9|0
1628851500000|2021-08-13 10:45:00|6254.2|6234.2|6253.7|6233.7|6254.3|6234.3|6253.4|6233.4|0
1628851800000|2021-08-13 10:50:00|6253.6|6233.6|6253.3|6233.3|6253.7|6233.7|6252.7|6232.7|0
1628852100000|2021-08-13 10:55:00|6253.5|6233.5|6253.1|6233.1|6253.5|6233.5|6253|6233|0
1628852400000|2021-08-13 11:00:00|6253.2|6233.2|6252.3|6232.3|6253.2|6233.2|6252.2|6232.2|0
1628852700000|2021-08-13 11:05:00|6252.6|6232.6|6253.1|6233.1|6253.4|6233.4|6252.2|6232.2|0
1628853000000|2021-08-13 11:10:00|6253|6233|6252.8|6232.8|6253|6233|6252.3|6232.3|0
1628853300000|2021-08-13 11:15:00|6252.9|6232.9|6252.8|6232.8|6253|6233|6252.5|6232.5|0
1628853600000|2021-08-13 11:20:00|6252.6|6232.6|6253.1|6233.1|6253.3|6233.3|6251.9|6231.9|0
1628853900000|2021-08-13 11:25:00|6253.2|6233.2|6253.3|6233.3|6253.4|6233.4|6252.7|6232.7|0
1628854200000|2021-08-13 11:30:00|6253.2|6233.2|6252.9|6232.9|6253.5|6233.5|6252.5|6232.5|0
1628854500000|2021-08-13 11:35:00|6253|6233|6252.7|6232.7|6253.5|6233.5|6252|6232|0
1628854800000|2021-08-13 11:40:00|6252.6|6232.6|6252.3|6232.3|6253|6233|6252.3|6232.3|0
1628855100000|2021-08-13 11:45:00|6252.4|6232.4|6252.2|6232.2|6252.5|6232.5|6252.1|6232.1|0
1628855400000|2021-08-13 11:50:00|6252.1|6232.1|6252.5|6232.5|6252.5|6232.5|6251.8|6231.8|0
1628855700000|2021-08-13 11:55:00|6252.6|6232.6|6252|6232|6252.6|6232.6|6251.8|6231.8|0
1628856000000|2021-08-13 12:00:00|6252.1|6232.1|6251.9|6231.9|6252.2|6232.2|6251.5|6231.5|0
1628856300000|2021-08-13 12:05:00|6252|6232|6251.1|6231.1|6252.1|6232.1|6250.7|6230.7|0
1628856600000|2021-08-13 12:10:00|6251.3|6231.3|6251.6|6231.6|6251.7|6231.7|6250.9|6230.9|0
1628856900000|2021-08-13 12:15:00|6251.3|6231.3|6250.7|6230.7|6251.6|6231.6|6250.7|6230.7|0
1628857200000|2021-08-13 12:20:00|6250.8|6230.8|6252|6232|6252.2|6232.2|6250.7|6230.7|0
1628857500000|2021-08-13 12:25:00|6251.9|6231.9|6252.2|6232.2|6252.6|6232.6|6251.9|6231.9|0
1628857800000|2021-08-13 12:30:00|6252.3|6232.3|6252.4|6232.4|6253|6233|6252|6232|0
1628858100000|2021-08-13 12:35:00|6252.5|6232.5|6252|6232|6252.7|6232.7|6251.9|6231.9|0
1628858400000|2021-08-13 12:40:00|6251.9|6231.9|6251.5|6231.5|6252.4|6232.4|6251.4|6231.4|0
1628858700000|2021-08-13 12:45:00|6251.6|6231.6|6252.6|6232.6|6252.9|6232.9|6251.5|6231.5|0
1628859000000|2021-08-13 12:50:00|6252.8|6232.8|6252.1|6232.1|6252.8|6232.8|6251.9|6231.9|0
1628859300000|2021-08-13 12:55:00|6252|6232|6252.3|6232.3|6252.4|6232.4|6251.7|6231.7|0
1628859600000|2021-08-13 13:00:00|6252.4|6232.4|6251.7|6231.7|6252.4|6232.4|6251.4|6231.4|0
1628859900000|2021-08-13 13:05:00|6251.5|6231.5|6252.1|6232.1|6252.4|6232.4|6251.5|6231.5|0
1628860200000|2021-08-13 13:10:00|6251.8|6231.8|6251.6|6231.6|6252.3|6232.3|6251.4|6231.4|0
1628860500000|2021-08-13 13:15:00|6251.7|6231.7|6252.3|6232.3|6252.4|6232.4|6251.6|6231.6|0
1628860800000|2021-08-13 13:20:00|6252.4|6232.4|6251.9|6231.9|6252.4|6232.4|6251.5|6231.5|0
1628861100000|2021-08-13 13:25:00|6252|6232|6251.6|6231.6|6252.6|6232.6|6251.3|6231.3|0
1628861400000|2021-08-13 13:30:00|6251.7|6231.7|6251.1|6231.1|6252.3|6232.3|6250.6|6230.6|0
1628861700000|2021-08-13 13:35:00|6251.2|6231.2|6251.1|6231.1|6251.2|6231.2|6250.6|6230.6|0
1628862000000|2021-08-13 13:40:00|6251.2|6231.2|6230.4|6210.4|6251.5|6231.5|6230.3|6210.3|0
1628862300000|2021-08-13 13:45:00|6230.5|6210.5|6230.7|6210.7|6231|6211|6230.4|6210.4|0
1628862600000|2021-08-13 13:50:00|6230.6|6210.6|6230.2|6210.2|6230.6|6210.6|6230.2|6210.2|0
1628862900000|2021-08-13 13:55:00|6230.1|6210.1|6230.3|6210.3|6230.6|6210.6|6230.1|6210.1|0
1628863200000|2021-08-13 14:00:00|6230.4|6210.4|6230|6210|6230.5|6210.5|6229.6|6209.6|0
1628863500000|2021-08-13 14:05:00|6229.9|6209.9|6229.9|6209.9|6230.1|6210.1|6229.7|6209.7|0
1628863800000|2021-08-13 14:10:00|6230|6210|6388.5|6368.5|6389|6369|6229.9|6209.9|0
1628864100000|2021-08-13 14:15:00|6388.4|6368.4|6358.6|6338.6|6396.6|6376.6|6358.5|6338.5|0
1628864400000|2021-08-13 14:20:00|6358.7|6338.7|6396.4|6376.4|6396.8|6376.8|6358.5|6338.5|0
1628864700000|2021-08-13 14:25:00|6396.3|6376.3|6358|6338|6396.4|6376.4|6357.8|6337.8|0
1628865000000|2021-08-13 14:30:00|6358.1|6338.1|6396.1|6376.1|6396.2|6376.2|6358|6338|0
1628865300000|2021-08-13 14:35:00|6396|6376|6358.4|6338.4|6396|6376|6357.7|6337.7|0
1628865600000|2021-08-13 14:40:00|6357.7|6337.7|6357.5|6337.5|6395.6|6375.6|6357.5|6337.5|0
1628865900000|2021-08-13 14:45:00|6357.6|6337.6|6395.8|6375.8|6396|6376|6357.6|6337.6|0
1628866200000|2021-08-13 14:50:00|6395.9|6375.9|6396|6376|6396.2|6376.2|6357.9|6337.9|0
1628866500000|2021-08-13 14:55:00|6395.9|6375.9|6357.9|6337.9|6396|6376|6357.7|6337.7|0
1628866800000|2021-08-13 15:00:00|6358|6338|6395.9|6375.9|6396.1|6376.1|6357.9|6337.9|0
1628867100000|2021-08-13 15:05:00|6358.6|6338.6|6357.9|6337.9|6396|6376|6357.7|6337.7|0
1628867400000|2021-08-13 15:10:00|6357.8|6337.8|6358.3|6338.3|6396.3|6376.3|6357.8|6337.8|0
1628867700000|2021-08-13 15:15:00|6358.4|6338.4|6358.3|6338.3|6396.4|6376.4|6358.2|6338.2|0
1628868000000|2021-08-13 15:20:00|6394.2|6374.2|6358.2|6338.2|6396.4|6376.4|6358.2|6338.2|0
1628868300000|2021-08-13 15:25:00|6393.5|6373.5|6396.7|6376.7|6396.8|6376.8|6358.2|6338.2|0
1628868600000|2021-08-13 15:30:00|6396.8|6376.8|6358.6|6338.6|6396.9|6376.9|6358.5|6338.5|0
1628868900000|2021-08-13 15:35:00|6358.7|6338.7|6396.4|6376.4|6396.7|6376.7|6358.4|6338.4|0
1628869200000|2021-08-13 15:40:00|6359.1|6339.1|6358.8|6338.8|6396.7|6376.7|6358.4|6338.4|0
1628869500000|2021-08-13 15:45:00|6394.7|6374.7|6358.6|6338.6|6396.8|6376.8|6358.5|6338.5|0
1628869800000|2021-08-13 15:50:00|6393.8|6373.8|6358.5|6338.5|6396.6|6376.6|6358.5|6338.5|0
1628870100000|2021-08-13 15:55:00|6393.8|6373.8|6358.9|6338.9|6396.7|6376.7|6358.5|6338.5|0
1628870400000|2021-08-13 16:00:00|6358.8|6338.8|6396.6|6376.6|6396.8|6376.8|6358.8|6338.8|0
1628870700000|2021-08-13 16:05:00|6359.6|6339.6|6358.9|6338.9|6396.7|6376.7|6358.8|6338.8|0
1628871000000|2021-08-13 16:10:00|6358.8|6338.8|6358.8|6338.8|6396.6|6376.6|6358.8|6338.8|0
1628871300000|2021-08-13 16:15:00|6358.7|6338.7|6244.7|6224.7|6358.8|6338.8|6244.7|6224.7|0
1628871600000|2021-08-13 16:20:00|6244.8|6224.8|6244.8|6224.8|6245|6225|6244.7|6224.7|0
1628871900000|2021-08-13 16:25:00|6244.9|6224.9|6244.7|6224.7|6244.9|6224.9|6244.7|6224.7|0
1628872200000|2021-08-13 16:30:00|6244.8|6224.8|6244.5|6224.5|6244.8|6224.8|6244.5|6224.5|0
1628872500000|2021-08-13 16:35:00|6244.6|6224.6|6244.6|6224.6|6244.7|6224.7|6244.5|6224.5|0
1628872800000|2021-08-13 16:40:00|6244.7|6224.7|6244.7|6224.7|6244.7|6224.7|6244.6|6224.6|0
1628873100000|2021-08-13 16:45:00|6244.8|6224.8|6244.7|6224.7|6244.8|6224.8|6244.7|6224.7|0
1628873400000|2021-08-13 16:50:00|6244.8|6224.8|6244.9|6224.9|6244.9|6224.9|6244.7|6224.7|0
1628873700000|2021-08-13 16:55:00|6244.8|6224.8|6244.9|6224.9|6244.9|6224.9|6244.8|6224.8|0
1628874000000|2021-08-13 17:00:00|6244.8|6224.8|6244.7|6224.7|6244.9|6224.9|6244.7|6224.7|0
1628874300000|2021-08-13 17:05:00|6244.6|6224.6|6244.7|6224.7|6244.8|6224.8|6244.6|6224.6|0
1628874600000|2021-08-13 17:10:00|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|6244.7|6224.7|0
1628874900000|2021-08-13 17:15:00|6244.9|6224.9|6244.9|6224.9|6244.9|6224.9|6244.8|6224.8|0
1628875200000|2021-08-13 17:20:00|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|0
1628875500000|2021-08-13 17:25:00|6244.9|6224.9|6244.9|6224.9|6244.9|6224.9|6244.8|6224.8|0
1628875800000|2021-08-13 17:30:00|6244.8|6224.8|6244.8|6224.8|6244.9|6224.9|6244.7|6224.7|0
1628876100000|2021-08-13 17:35:00|6244.7|6224.7|6244.9|6224.9|6244.9|6224.9|6244.7|6224.7|0
1628876400000|2021-08-13 17:40:00|6245|6225|6245.1|6225.1|6245.2|6225.2|6245|6225|0
1628876700000|2021-08-13 17:45:00|6245.2|6225.2|6245.1|6225.1|6245.2|6225.2|6245|6225|0
1628877000000|2021-08-13 17:50:00|6245.2|6225.2|6245.1|6225.1|6245.2|6225.2|6245|6225|0
1628877300000|2021-08-13 17:55:00|6245|6225|6245|6225|6245.2|6225.2|6244.9|6224.9|0
1628877600000|2021-08-13 18:00:00|6244.9|6224.9|6245|6225|6245.1|6225.1|6244.9|6224.9|0
1628877900000|2021-08-13 18:05:00|6244.9|6224.9|6245|6225|6245|6225|6244.8|6224.8|0
1628878200000|2021-08-13 18:10:00|6244.9|6224.9|6245|6225|6245|6225|6244.9|6224.9|0
1628878500000|2021-08-13 18:15:00|6244.9|6224.9|6244.9|6224.9|6245|6225|6244.8|6224.8|0
1628878800000|2021-08-13 18:20:00|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|6244.7|6224.7|0
1628879100000|2021-08-13 18:25:00|6244.7|6224.7|6244.7|6224.7|6244.8|6224.8|6244.6|6224.6|0
1628879400000|2021-08-13 18:30:00|6244.6|6224.6|6244.6|6224.6|6244.7|6224.7|6244.5|6224.5|0
1628879700000|2021-08-13 18:35:00|6244.5|6224.5|6244.4|6224.4|6244.6|6224.6|6244.4|6224.4|0
1628880000000|2021-08-13 18:40:00|6244.3|6224.3|6244.1|6224.1|6244.3|6224.3|6243.9|6223.9|0
1628880300000|2021-08-13 18:45:00|6244.2|6224.2|6244.4|6224.4|6244.5|6224.5|6244.1|6224.1|0
1628880600000|2021-08-13 18:50:00|6244.3|6224.3|6244.4|6224.4|6244.5|6224.5|6244.2|6224.2|0
1628880900000|2021-08-13 18:55:00|6244.3|6224.3|6244.4|6224.4|6244.5|6224.5|6244.3|6224.3|0
1629076500000|2021-08-16 01:15:00|6239.1|6219.1|6240.2|6220.2|6240.3|6220.3|6238.9|6218.9|0
1629076800000|2021-08-16 01:20:00|6240.1|6220.1|6239.7|6219.7|6240.3|6220.3|6239.7|6219.7|0
1629077100000|2021-08-16 01:25:00|6239.8|6219.8|6240.1|6220.1|6240.4|6220.4|6239.7|6219.7|0
1629077400000|2021-08-16 01:30:00|6240|6220|6238|6218|6240.5|6220.5|6237.8|6217.8|0
1629077700000|2021-08-16 01:35:00|6238.1|6218.1|6237.9|6217.9|6238.3|6218.3|6236.8|6216.8|0
1629078000000|2021-08-16 01:40:00|6237.8|6217.8|6237.7|6217.7|6238.3|6218.3|6237.2|6217.2|0
1629078300000|2021-08-16 01:45:00|6237.6|6217.6|6237|6217|6237.6|6217.6|6237|6217|0
1629078600000|2021-08-16 01:50:00|6237.1|6217.1|6235.6|6215.6|6237.6|6217.6|6235.2|6215.2|0
1629078900000|2021-08-16 01:55:00|6235.4|6215.4|6235.2|6215.2|6235.8|6215.8|6234.9|6214.9|0
1629079200000|2021-08-16 02:00:00|6235.1|6215.1|6234.7|6214.7|6235.1|6215.1|6234|6214|0
1629079500000|2021-08-16 02:05:00|6234.8|6214.8|6234.5|6214.5|6235.2|6215.2|6234.5|6214.5|0
1629079800000|2021-08-16 02:10:00|6234.3|6214.3|6232.2|6212.2|6234.5|6214.5|6232.1|6212.1|0
1629080100000|2021-08-16 02:15:00|6232.4|6212.4|6232|6212|6232.6|6212.6|6232|6212|0
1629080400000|2021-08-16 02:20:00|6231.8|6211.8|6232.9|6212.9|6233.2|6213.2|6231.7|6211.7|0
1629080700000|2021-08-16 02:25:00|6232.7|6212.7|6233.1|6213.1|6233.4|6213.4|6232.7|6212.7|0
1629081000000|2021-08-16 02:30:00|6233.2|6213.2|6234.3|6214.3|6234.3|6214.3|6233|6213|0
1629081300000|2021-08-16 02:35:00|6234.2|6214.2|6233.7|6213.7|6234.5|6214.5|6233.7|6213.7|0
1629081600000|2021-08-16 02:40:00|6233.9|6213.9|6234.9|6214.9|6235.3|6215.3|6233.7|6213.7|0
1629081900000|2021-08-16 02:45:00|6234.8|6214.8|6235.2|6215.2|6235.7|6215.7|6234.6|6214.6|0
1629082200000|2021-08-16 02:50:00|6235.1|6215.1|6235.4|6215.4|6235.4|6215.4|6234.9|6214.9|0
1629082500000|2021-08-16 02:55:00|6235.3|6215.3|6235.3|6215.3|6235.7|6215.7|6235.3|6215.3|0
1629082800000|2021-08-16 03:00:00|6235.5|6215.5|6235.6|6215.6|6235.7|6215.7|6235.3|6215.3|0
1629083100000|2021-08-16 03:05:00|6235.4|6215.4|6234.9|6214.9|6235.7|6215.7|6234.9|6214.9|0
1629083400000|2021-08-16 03:10:00|6234.8|6214.8|6235|6215|6235.3|6215.3|6234.8|6214.8|0
1629083700000|2021-08-16 03:15:00|6234.9|6214.9|6234.2|6214.2|6235|6215|6234.1|6214.1|0
1629084000000|2021-08-16 03:20:00|6234.1|6214.1|6234.9|6214.9|6234.9|6214.9|6233.2|6213.2|0
1629084300000|2021-08-16 03:25:00|6234.8|6214.8|6235.1|6215.1|6235.4|6215.4|6234.4|6214.4|0
1629084600000|2021-08-16 03:30:00|6235|6215|6234.7|6214.7|6235.2|6215.2|6234.3|6214.3|0
1629084900000|2021-08-16 03:35:00|6234.8|6214.8|6235.4|6215.4|6235.5|6215.5|6234.6|6214.6|0
1629085200000|2021-08-16 03:40:00|6235.5|6215.5|6235.4|6215.4|6235.8|6215.8|6235.3|6215.3|0
1629085500000|2021-08-16 03:45:00|6235.5|6215.5|6235.7|6215.7|6236.1|6216.1|6235.4|6215.4|0
1629085800000|2021-08-16 03:50:00|6235.8|6215.8|6235.5|6215.5|6235.8|6215.8|6235.3|6215.3|0
1629086100000|2021-08-16 03:55:00|6235.6|6215.6|6235.4|6215.4|6235.7|6215.7|6235.4|6215.4|0
1629086400000|2021-08-16 04:00:00|6235.1|6215.1|6234.5|6214.5|6235.2|6215.2|6234.3|6214.3|0
1629086700000|2021-08-16 04:05:00|6234.4|6214.4|6234.6|6214.6|6234.6|6214.6|6234.3|6214.3|0
1629087000000|2021-08-16 04:10:00|6234.7|6214.7|6235.5|6215.5|6235.5|6215.5|6234.7|6214.7|0
1629087300000|2021-08-16 04:15:00|6235.6|6215.6|6236.1|6216.1|6236.1|6216.1|6235.5|6215.5|0
1629087600000|2021-08-16 04:20:00|6236|6216|6236|6216|6236.1|6216.1|6235.7|6215.7|0
1629087900000|2021-08-16 04:25:00|6235.9|6215.9|6236.8|6216.8|6237|6217|6235.8|6215.8|0
1629088200000|2021-08-16 04:30:00|6236.9|6216.9|6236.8|6216.8|6237.2|6217.2|6236.7|6216.7|0
1629088500000|2021-08-16 04:35:00|6236.9|6216.9|6236.9|6216.9|6237.1|6217.1|6236.8|6216.8|0
1629088800000|2021-08-16 04:40:00|6237|6217|6237.3|6217.3|6237.7|6217.7|6236.9|6216.9|0
1629089100000|2021-08-16 04:45:00|6237.4|6217.4|6237.1|6217.1|6237.7|6217.7|6237|6217|0
1629089400000|2021-08-16 04:50:00|6237.2|6217.2|6236.5|6216.5|6237.2|6217.2|6236.1|6216.1|0
1629089700000|2021-08-16 04:55:00|6236.4|6216.4|6235.8|6215.8|6236.5|6216.5|6235.7|6215.7|0
1629090000000|2021-08-16 05:00:00|6235.7|6215.7|6236.7|6216.7|6237.4|6217.4|6235.7|6215.7|0
1629090300000|2021-08-16 05:05:00|6236.6|6216.6|6236.5|6216.5|6236.8|6216.8|6236.4|6216.4|0
1629090600000|2021-08-16 05:10:00|6236.6|6216.6|6236.6|6216.6|6237.3|6217.3|6236.5|6216.5|0
1629090900000|2021-08-16 05:15:00|6236.7|6216.7|6236.3|6216.3|6237.3|6217.3|6236.1|6216.1|0
1629091200000|2021-08-16 05:20:00|6236.4|6216.4|6236.5|6216.5|6236.6|6216.6|6236.2|6216.2|0
1629091500000|2021-08-16 05:25:00|6236.6|6216.6|6236.5|6216.5|6236.8|6216.8|6236.4|6216.4|0
1629091800000|2021-08-16 05:30:00|6236.4|6216.4|6236.2|6216.2|6236.5|6216.5|6235.9|6215.9|0
1629092100000|2021-08-16 05:35:00|6236.1|6216.1|6236.6|6216.6|6236.6|6216.6|6236|6216|0
1629092400000|2021-08-16 05:40:00|6236.4|6216.4|6235.9|6215.9|6236.6|6216.6|6235.9|6215.9|0
1629092700000|2021-08-16 05:45:00|6236|6216|6235.3|6215.3|6236.2|6216.2|6235.2|6215.2|0
1629093000000|2021-08-16 05:50:00|6235.2|6215.2|6235.1|6215.1|6235.4|6215.4|6234.7|6214.7|0
1629093300000|2021-08-16 05:55:00|6235|6215|6234.6|6214.6|6235.3|6215.3|6234|6214|0
1629093600000|2021-08-16 06:00:00|6234.8|6214.8|6236.1|6216.1|6236.1|6216.1|6233.9|6213.9|0
1629093900000|2021-08-16 06:05:00|6236.3|6216.3|6231.8|6211.8|6236.5|6216.5|6231.8|6211.8|0
1629094200000|2021-08-16 06:10:00|6231.7|6211.7|6230|6210|6231.7|6211.7|6227.9|6207.9|0
1629094500000|2021-08-16 06:15:00|6229.8|6209.8|6230.5|6210.5|6231.3|6211.3|6229.3|6209.3|0
1629094800000|2021-08-16 06:20:00|6230.6|6210.6|6231.1|6211.1|6232.1|6212.1|6230.4|6210.4|0
1629095100000|2021-08-16 06:25:00|6231.2|6211.2|6232.1|6212.1|6232.6|6212.6|6230.9|6210.9|0
1629095400000|2021-08-16 06:30:00|6232.3|6212.3|6233.1|6213.1|6233.1|6213.1|6232.3|6212.3|0
1629095700000|2021-08-16 06:35:00|6233.3|6213.3|6233.4|6213.4|6233.9|6213.9|6232.6|6212.6|0
1629096000000|2021-08-16 06:40:00|6233.3|6213.3|6233.1|6213.1|6234.2|6214.2|6232.6|6212.6|0
1629096300000|2021-08-16 06:45:00|6233.3|6213.3|6233.1|6213.1|6233.4|6213.4|6232.7|6212.7|0
1629096600000|2021-08-16 06:50:00|6233|6213|6232.5|6212.5|6233|6213|6232|6212|0
1629096900000|2021-08-16 06:55:00|6232.6|6212.6|6231.9|6211.9|6233.3|6213.3|6231.6|6211.6|0
1629097200000|2021-08-16 07:00:00|6232.2|6212.2|6228.2|6208.2|6232.9|6212.9|6228.2|6208.2|0
1629097500000|2021-08-16 07:05:00|6228.3|6208.3|6230.3|6210.3|6230.6|6210.6|6226.6|6206.6|0
1629097800000|2021-08-16 07:10:00|6230.1|6210.1|6231.2|6211.2|6232.3|6212.3|6230|6210|0
1629098100000|2021-08-16 07:15:00|6231.1|6211.1|6237.3|6217.3|6237.9|6217.9|6230.6|6210.6|0
1629098400000|2021-08-16 07:20:00|6237.6|6217.6|6239.1|6219.1|6241.4|6221.4|6236.8|6216.8|0
1629098700000|2021-08-16 07:25:00|6239.3|6219.3|6238.4|6218.4|6240.2|6220.2|6237.3|6217.3|0
1629099000000|2021-08-16 07:30:00|6238.2|6218.2|6236.1|6216.1|6240.8|6220.8|6235.5|6215.5|0
1629099300000|2021-08-16 07:35:00|6235.9|6215.9|6237.7|6217.7|6237.7|6217.7|6235.4|6215.4|0
1629099600000|2021-08-16 07:40:00|6237.6|6217.6|6236.6|6216.6|6238.5|6218.5|6236.4|6216.4|0
1629099900000|2021-08-16 07:45:00|6236.5|6216.5|6236.6|6216.6|6237.7|6217.7|6236.1|6216.1|0
1629100200000|2021-08-16 07:50:00|6236.5|6216.5|6235.5|6215.5|6236.7|6216.7|6233.9|6213.9|0
1629100500000|2021-08-16 07:55:00|6235.6|6215.6|6237.6|6217.6|6238.9|6218.9|6235.2|6215.2|0
1629100800000|2021-08-16 08:00:00|6237.7|6217.7|6237.9|6217.9|6238.9|6218.9|6237.1|6217.1|0
1629101100000|2021-08-16 08:05:00|6237.7|6217.7|6236.8|6216.8|6237.9|6217.9|6236.5|6216.5|0
1629101400000|2021-08-16 08:10:00|6237|6217|6238.4|6218.4|6239|6219|6236.8|6216.8|0
1629101700000|2021-08-16 08:15:00|6238.1|6218.1|6237.3|6217.3|6238.4|6218.4|6236.9|6216.9|0
1629102000000|2021-08-16 08:20:00|6237.2|6217.2|6236.1|6216.1|6237.2|6217.2|6235.3|6215.3|0
1629102300000|2021-08-16 08:25:00|6236|6216|6235.5|6215.5|6237.3|6217.3|6235.5|6215.5|0
1629102600000|2021-08-16 08:30:00|6235.6|6215.6|6235|6215|6235.8|6215.8|6234.2|6214.2|0
1629102900000|2021-08-16 08:35:00|6234.7|6214.7|6234.7|6214.7|6235.4|6215.4|6234.2|6214.2|0
1629103200000|2021-08-16 08:40:00|6234.6|6214.6|6236.2|6216.2|6236.5|6216.5|6234.3|6214.3|0
1629103500000|2021-08-16 08:45:00|6236|6216|6235.7|6215.7|6236.4|6216.4|6235.2|6215.2|0
1629103800000|2021-08-16 08:50:00|6235.6|6215.6|6236.4|6216.4|6237.2|6217.2|6235.5|6215.5|0
1629104100000|2021-08-16 08:55:00|6236.2|6216.2|6233.2|6213.2|6236.2|6216.2|6233.1|6213.1|0
1629104400000|2021-08-16 09:00:00|6233.3|6213.3|6235.1|6215.1|6235.1|6215.1|6233.1|6213.1|0
1629104700000|2021-08-16 09:05:00|6235|6215|6233.4|6213.4|6235.1|6215.1|6233.4|6213.4|0
1629105000000|2021-08-16 09:10:00|6233.5|6213.5|6234.5|6214.5|6235.2|6215.2|6233.3|6213.3|0
1629105300000|2021-08-16 09:15:00|6234.3|6214.3|6234.2|6214.2|6234.7|6214.7|6233.4|6213.4|0
1629105600000|2021-08-16 09:20:00|6234.3|6214.3|6233.9|6213.9|6235.1|6215.1|6233.5|6213.5|0
1629105900000|2021-08-16 09:25:00|6233.8|6213.8|6234.5|6214.5|6234.6|6214.6|6232.8|6212.8|0
1629106200000|2021-08-16 09:30:00|6234.6|6214.6|6234.7|6214.7|6235.5|6215.5|6234.5|6214.5|0
1629106500000|2021-08-16 09:35:00|6234.6|6214.6|6231.5|6211.5|6234.7|6214.7|6231|6211|0
1629106800000|2021-08-16 09:40:00|6231.4|6211.4|6232.2|6212.2|6232.6|6212.6|6231|6211|0
1629107100000|2021-08-16 09:45:00|6232.1|6212.1|6231.3|6211.3|6232.6|6212.6|6231|6211|0
1629107400000|2021-08-16 09:50:00|6231.6|6211.6|6233|6213|6233|6213|6231.3|6211.3|0
1629107700000|2021-08-16 09:55:00|6232.8|6212.8|6231.8|6211.8|6233.6|6213.6|6231.6|6211.6|0
1629108000000|2021-08-16 10:00:00|6231.9|6211.9|6231.6|6211.6|6232.9|6212.9|6231.6|6211.6|0
1629108300000|2021-08-16 10:05:00|6231.5|6211.5|6231.5|6211.5|6232.1|6212.1|6231.2|6211.2|0
1629108600000|2021-08-16 10:10:00|6231.2|6211.2|6228.2|6208.2|6231.5|6211.5|6228.1|6208.1|0
1629108900000|2021-08-16 10:15:00|6228.3|6208.3|6227.2|6207.2|6228.6|6208.6|6225.5|6205.5|0
1629109200000|2021-08-16 10:20:00|6227.1|6207.1|6224.1|6204.1|6227.3|6207.3|6222.3|6202.3|0
1629109500000|2021-08-16 10:25:00|6223.9|6203.9|6226.2|6206.2|6226.3|6206.3|6223.1|6203.1|0
1629109800000|2021-08-16 10:30:00|6226.3|6206.3|6228.6|6208.6|6228.8|6208.8|6225.6|6205.6|0
1629110100000|2021-08-16 10:35:00|6228.5|6208.5|6229.8|6209.8|6230.1|6210.1|6228.2|6208.2|0
1629110400000|2021-08-16 10:40:00|6230|6210|6231.2|6211.2|6232|6212|6229.8|6209.8|0
1629110700000|2021-08-16 10:45:00|6231|6211|6233.4|6213.4|6234|6214|6231|6211|0
1629111000000|2021-08-16 10:50:00|6233.5|6213.5|6233.6|6213.6|6234.6|6214.6|6232.7|6212.7|0
1629111300000|2021-08-16 10:55:00|6233.8|6213.8|6233.1|6213.1|6234.1|6214.1|6232.7|6212.7|0
1629111600000|2021-08-16 11:00:00|6233.2|6213.2|6233.6|6213.6|6234.5|6214.5|6233.2|6213.2|0
1629111900000|2021-08-16 11:05:00|6233.3|6213.3|6234.1|6214.1|6234.4|6214.4|6233.3|6213.3|0
1629112200000|2021-08-16 11:10:00|6234.2|6214.2|6234|6214|6234.5|6214.5|6233.9|6213.9|0
1629112500000|2021-08-16 11:15:00|6234.2|6214.2|6233.5|6213.5|6235.6|6215.6|6233.5|6213.5|0
1629112800000|2021-08-16 11:20:00|6233.4|6213.4|6234|6214|6235|6215|6233.1|6213.1|0
1629113100000|2021-08-16 11:25:00|6233.9|6213.9|6233.7|6213.7|6234.3|6214.3|6233.3|6213.3|0
1629113400000|2021-08-16 11:30:00|6233.8|6213.8|6232.4|6212.4|6234.3|6214.3|6232.3|6212.3|0
1629113700000|2021-08-16 11:35:00|6232.5|6212.5|6231.8|6211.8|6232.9|6212.9|6231.2|6211.2|0
1629114000000|2021-08-16 11:40:00|6231.7|6211.7|6231.2|6211.2|6232|6212|6230.7|6210.7|0
1629114300000|2021-08-16 11:45:00|6231.1|6211.1|6231.5|6211.5|6232.1|6212.1|6231|6211|0
1629114600000|2021-08-16 11:50:00|6231.6|6211.6|6232.1|6212.1|6232.8|6212.8|6231.6|6211.6|0
1629114900000|2021-08-16 11:55:00|6232.2|6212.2|6232|6212|6232.7|6212.7|6231.8|6211.8|0
1629115200000|2021-08-16 12:00:00|6231.9|6211.9|6228.1|6208.1|6232.1|6212.1|6227.1|6207.1|0
1629115500000|2021-08-16 12:05:00|6228|6208|6228.8|6208.8|6229|6209|6227.7|6207.7|0
1629115800000|2021-08-16 12:10:00|6228.6|6208.6|6230.1|6210.1|6230.6|6210.6|6228.3|6208.3|0
1629116100000|2021-08-16 12:15:00|6230|6210|6228.8|6208.8|6230.3|6210.3|6228.4|6208.4|0
1629116400000|2021-08-16 12:20:00|6228.7|6208.7|6229.8|6209.8|6230.2|6210.2|6228.5|6208.5|0
1629116700000|2021-08-16 12:25:00|6229.7|6209.7|6230.2|6210.2|6230.7|6210.7|6229.3|6209.3|0
1629117000000|2021-08-16 12:30:00|6230.1|6210.1|6229.9|6209.9|6231|6211|6229.2|6209.2|0
1629117300000|2021-08-16 12:35:00|6229.7|6209.7|6230.6|6210.6|6230.7|6210.7|6229.4|6209.4|0
1629117600000|2021-08-16 12:40:00|6230.5|6210.5|6230.2|6210.2|6231.9|6211.9|6230.2|6210.2|0
1629117900000|2021-08-16 12:45:00|6230.4|6210.4|6231.7|6211.7|6231.7|6211.7|6230.2|6210.2|0
1629118200000|2021-08-16 12:50:00|6231.6|6211.6|6230.6|6210.6|6231.8|6211.8|6230.4|6210.4|0
1629118500000|2021-08-16 12:55:00|6230.4|6210.4|6230.5|6210.5|6230.9|6210.9|6230.1|6210.1|0
1629118800000|2021-08-16 13:00:00|6230.3|6210.3|6231.1|6211.1|6231.8|6211.8|6230.3|6210.3|0
1629119100000|2021-08-16 13:05:00|6231.2|6211.2|6232.6|6212.6|6232.6|6212.6|6230.5|6210.5|0
1629119400000|2021-08-16 13:10:00|6232.8|6212.8|6232.4|6212.4|6233.2|6213.2|6232.3|6212.3|0
1629119700000|2021-08-16 13:15:00|6232.2|6212.2|6231.2|6211.2|6232.8|6212.8|6231.2|6211.2|0
1629120000000|2021-08-16 13:20:00|6231.3|6211.3|6232.6|6212.6|6232.6|6212.6|6231|6211|0
1629120300000|2021-08-16 13:25:00|6232.5|6212.5|6232.8|6212.8|6233.2|6213.2|6232.4|6212.4|0
1629120600000|2021-08-16 13:30:00|6232.9|6212.9|6231|6211|6234|6214|6231|6211|0
1629120900000|2021-08-16 13:35:00|6230.9|6210.9|6232.5|6212.5|6232.5|6212.5|6230.6|6210.6|0
1629121200000|2021-08-16 13:40:00|6232.4|6212.4|6220.1|6200.1|6232.6|6212.6|6220|6200|0
1629121500000|2021-08-16 13:45:00|6220.2|6200.2|6216.3|6196.3|6232.1|6212.1|6215.8|6195.8|0
1629121800000|2021-08-16 13:50:00|6216.2|6196.2|6215.6|6195.6|6216.2|6196.2|6215.4|6195.4|0
1629122100000|2021-08-16 13:55:00|6215.5|6195.5|6216|6196|6216.3|6196.3|6215.3|6195.3|0
1629122400000|2021-08-16 14:00:00|6215.9|6195.9|6216.4|6196.4|6216.5|6196.5|6215.4|6195.4|0
1629122700000|2021-08-16 14:05:00|6216.3|6196.3|6217.1|6197.1|6217.4|6197.4|6216.1|6196.1|0
1629123000000|2021-08-16 14:10:00|6217|6197|6215.1|6195.1|6218.4|6198.4|6215.1|6195.1|0
1629124200000|2021-08-16 14:30:00|6212.8|6192.8|6213|6193|6213.7|6193.7|6212.6|6192.6|0
1629124500000|2021-08-16 14:35:00|6213.1|6193.1|6212.1|6192.1|6213.7|6193.7|6212|6192|0
1629124800000|2021-08-16 14:40:00|6212|6192|6212|6192|6212.5|6192.5|6211.9|6191.9|0
1629125100000|2021-08-16 14:45:00|6212.1|6192.1|6212.2|6192.2|6212.3|6192.3|6211.7|6191.7|0
1629125400000|2021-08-16 14:50:00|6212.1|6192.1|6211.7|6191.7|6212.3|6192.3|6211.2|6191.2|0
1629125700000|2021-08-16 14:55:00|6211.6|6191.6|6211.6|6191.6|6212|6192|6211.3|6191.3|0
1629126000000|2021-08-16 15:00:00|6211.7|6191.7|6211.7|6191.7|6212.6|6192.6|6211.5|6191.5|0
1629126300000|2021-08-16 15:05:00|6211.8|6191.8|6183.8|6163.8|6212.1|6192.1|6183.7|6163.7|0
1629126600000|2021-08-16 15:10:00|6183.9|6163.9|6184.2|6164.2|6184.2|6164.2|6183.6|6163.6|0
1629126900000|2021-08-16 15:15:00|6184.3|6164.3|6184.8|6164.8|6185|6165|6184.3|6164.3|0
1629127200000|2021-08-16 15:20:00|6184.9|6164.9|6185|6165|6185.4|6165.4|6184.9|6164.9|0
1629127500000|2021-08-16 15:25:00|6184.9|6164.9|6185.3|6165.3|6185.4|6165.4|6184.8|6164.8|0
1629128700000|2021-08-16 15:45:00|6186.7|6166.7|6186.4|6166.4|6186.9|6166.9|6186.4|6166.4|0
1629129000000|2021-08-16 15:50:00|6186.5|6166.5|6186.5|6166.5|6186.7|6166.7|6186.4|6166.4|0
1629129300000|2021-08-16 15:55:00|6186.4|6166.4|6186.4|6166.4|6186.5|6166.5|6186.2|6166.2|0
1629129600000|2021-08-16 16:00:00|6186.3|6166.3|6186.7|6166.7|6186.7|6166.7|6186.2|6166.2|0
1629129900000|2021-08-16 16:05:00|6186.8|6166.8|6186.7|6166.7|6186.9|6166.9|6186.4|6166.4|0
1629130200000|2021-08-16 16:10:00|6186.8|6166.8|6186.8|6166.8|6186.9|6166.9|6186.5|6166.5|0
1629130500000|2021-08-16 16:15:00|6186.9|6166.9|6186.7|6166.7|6187|6167|6186.7|6166.7|0
1629130800000|2021-08-16 16:20:00|6186.8|6166.8|6187.1|6167.1|6187.1|6167.1|6186.7|6166.7|0
1629131100000|2021-08-16 16:25:00|6187|6167|6186.7|6166.7|6187.1|6167.1|6186.7|6166.7|0
1629131400000|2021-08-16 16:30:00|6186.8|6166.8|6186.4|6166.4|6187|6167|6186.4|6166.4|0
1629131700000|2021-08-16 16:35:00|6186.5|6166.5|6186.5|6166.5|6186.8|6166.8|6186.3|6166.3|0
1629132000000|2021-08-16 16:40:00|6186.6|6166.6|6186.9|6166.9|6186.9|6166.9|6186.5|6166.5|0
1629132300000|2021-08-16 16:45:00|6186.8|6166.8|6187|6167|6187.1|6167.1|6186.7|6166.7|0
1629132600000|2021-08-16 16:50:00|6187.1|6167.1|6187.5|6167.5|6187.5|6167.5|6187|6167|0
1629132900000|2021-08-16 16:55:00|6187.4|6167.4|6187.4|6167.4|6187.5|6167.5|6187.2|6167.2|0
1629133200000|2021-08-16 17:00:00|6187.5|6167.5|6187.3|6167.3|6187.5|6167.5|6187.2|6167.2|0
1629133500000|2021-08-16 17:05:00|6187.4|6167.4|6187.6|6167.6|6187.6|6167.6|6187.3|6167.3|0
1629133800000|2021-08-16 17:10:00|6187.5|6167.5|6187.3|6167.3|6187.6|6167.6|6187.3|6167.3|0
1629134100000|2021-08-16 17:15:00|6187.4|6167.4|6187.4|6167.4|6187.5|6167.5|6187.3|6167.3|0
1629134400000|2021-08-16 17:20:00|6187.3|6167.3|6187.4|6167.4|6187.5|6167.5|6187.1|6167.1|0
1629134700000|2021-08-16 17:25:00|6187.5|6167.5|6187.9|6167.9|6188|6168|6187.5|6167.5|0
1629135000000|2021-08-16 17:30:00|6187.8|6167.8|6188.4|6168.4|6188.5|6168.5|6187.8|6167.8|0
1629135300000|2021-08-16 17:35:00|6188.5|6168.5|6188.5|6168.5|6188.6|6168.6|6188.4|6168.4|0
1629135600000|2021-08-16 17:40:00|6188.6|6168.6|6188.7|6168.7|6188.8|6168.8|6188.5|6168.5|0
1629135900000|2021-08-16 17:45:00|6188.6|6168.6|6188.6|6168.6|6188.8|6168.8|6188.5|6168.5|0
1629136200000|2021-08-16 17:50:00|6188.7|6168.7|6188.7|6168.7|6188.7|6168.7|6188.6|6168.6|0
1629136500000|2021-08-16 17:55:00|6188.8|6168.8|6188.9|6168.9|6188.9|6168.9|6188.7|6168.7|0
1629136800000|2021-08-16 18:00:00|6188.8|6168.8|6189.1|6169.1|6189.1|6169.1|6188.7|6168.7|0
1629137100000|2021-08-16 18:05:00|6189.2|6169.2|6189.6|6169.6|6189.8|6169.8|6189|6169|0
1629137400000|2021-08-16 18:10:00|6189.5|6169.5|6189.6|6169.6|6189.8|6169.8|6189.5|6169.5|0
1629137700000|2021-08-16 18:15:00|6189.7|6169.7|6189.6|6169.6|6189.7|6169.7|6189.6|6169.6|0
1629138000000|2021-08-16 18:20:00|6189.7|6169.7|6189.4|6169.4|6189.7|6169.7|6189.4|6169.4|0
1629138300000|2021-08-16 18:25:00|6189.3|6169.3|6189.1|6169.1|6189.3|6169.3|6189|6169|0
1629138600000|2021-08-16 18:30:00|6189.2|6169.2|6189.5|6169.5|6189.5|6169.5|6189.2|6169.2|0
1629138900000|2021-08-16 18:35:00|6189.4|6169.4|6189.2|6169.2|6189.5|6169.5|6189.1|6169.1|0
1629139200000|2021-08-16 18:40:00|6189.1|6169.1|6189.4|6169.4|6189.5|6169.5|6189.1|6169.1|0
1629139500000|2021-08-16 18:45:00|6189.5|6169.5|6189.8|6169.8|6190|6170|6189.5|6169.5|0
1629139800000|2021-08-16 18:50:00|6189.9|6169.9|6189.9|6169.9|6190.3|6170.3|6189.9|6169.9|0
1629140100000|2021-08-16 18:55:00|6189.8|6169.8|6189.7|6169.7|6190.1|6170.1|6189.7|6169.7|0
1629162900000|2021-08-17 01:15:00|6183.8|6163.8|6184.7|6164.7|6184.8|6164.8|6183.4|6163.4|0
1629163200000|2021-08-17 01:20:00|6184.6|6164.6|6183.6|6163.6|6184.9|6164.9|6183.3|6163.3|0
1629163500000|2021-08-17 01:25:00|6183.5|6163.5|6183.5|6163.5|6183.7|6163.7|6183.3|6163.3|0
1629163800000|2021-08-17 01:30:00|6183.4|6163.4|6182.5|6162.5|6183.9|6163.9|6182|6162|0
1629164100000|2021-08-17 01:35:00|6182.4|6162.4|6182.6|6162.6|6183.1|6163.1|6181.9|6161.9|0
1629164400000|2021-08-17 01:40:00|6182.7|6162.7|6184.3|6164.3|6184.3|6164.3|6182.5|6162.5|0
1629164700000|2021-08-17 01:45:00|6184.5|6164.5|6183.6|6163.6|6184.9|6164.9|6183.6|6163.6|0
1629165000000|2021-08-17 01:50:00|6183.5|6163.5|6184.3|6164.3|6184.5|6164.5|6183.3|6163.3|0
1629165300000|2021-08-17 01:55:00|6184.4|6164.4|6183.7|6163.7|6184.5|6164.5|6183.5|6163.5|0
1629165600000|2021-08-17 02:00:00|6183.8|6163.8|6183.7|6163.7|6183.8|6163.8|6182.8|6162.8|0
1629165900000|2021-08-17 02:05:00|6183.6|6163.6|6183|6163|6183.6|6163.6|6182.8|6162.8|0
1629166200000|2021-08-17 02:10:00|6182.8|6162.8|6183|6163|6183.1|6163.1|6182.2|6162.2|0
1629166500000|2021-08-17 02:15:00|6183.1|6163.1|6182.3|6162.3|6183.2|6163.2|6182.1|6162.1|0
1629166800000|2021-08-17 02:20:00|6182.2|6162.2|6183|6163|6183.8|6163.8|6182|6162|0
1629167100000|2021-08-17 02:25:00|6183.1|6163.1|6183.8|6163.8|6183.9|6163.9|6182.9|6162.9|0
1629167400000|2021-08-17 02:30:00|6183.7|6163.7|6183.4|6163.4|6183.7|6163.7|6183.1|6163.1|0
1629167700000|2021-08-17 02:35:00|6183.5|6163.5|6183.2|6163.2|6183.7|6163.7|6183|6163|0
1629168000000|2021-08-17 02:40:00|6183.1|6163.1|6183.3|6163.3|6183.4|6163.4|6183|6163|0
1629168300000|2021-08-17 02:45:00|6183.1|6163.1|6183.7|6163.7|6183.7|6163.7|6182.5|6162.5|0
1629168600000|2021-08-17 02:50:00|6183.6|6163.6|6183.7|6163.7|6183.8|6163.8|6183.1|6163.1|0
1629168900000|2021-08-17 02:55:00|6183.6|6163.6|6183.2|6163.2|6183.9|6163.9|6183.1|6163.1|0
1629169200000|2021-08-17 03:00:00|6183.1|6163.1|6183.5|6163.5|6183.6|6163.6|6182.8|6162.8|0
1629169500000|2021-08-17 03:05:00|6183.4|6163.4|6183|6163|6183.5|6163.5|6182.8|6162.8|0
1629169800000|2021-08-17 03:10:00|6182.8|6162.8|6182.4|6162.4|6183|6163|6182.3|6162.3|0
1629170100000|2021-08-17 03:15:00|6182.3|6162.3|6181.8|6161.8|6182.3|6162.3|6181.3|6161.3|0
1629170400000|2021-08-17 03:20:00|6182|6162|6181.8|6161.8|6182.1|6162.1|6181.4|6161.4|0
1629170700000|2021-08-17 03:25:00|6181.7|6161.7|6181.3|6161.3|6181.8|6161.8|6181|6161|0
1629171000000|2021-08-17 03:30:00|6181.1|6161.1|6181.4|6161.4|6181.7|6161.7|6181|6161|0
1629171300000|2021-08-17 03:35:00|6181.2|6161.2|6180.6|6160.6|6181.8|6161.8|6180.5|6160.5|0
1629171600000|2021-08-17 03:40:00|6180.7|6160.7|6180.8|6160.8|6180.8|6160.8|6180.4|6160.4|0
1629171900000|2021-08-17 03:45:00|6180.7|6160.7|6181.2|6161.2|6181.2|6161.2|6180.5|6160.5|0
1629172200000|2021-08-17 03:50:00|6181.1|6161.1|6181.1|6161.1|6181.5|6161.5|6180.9|6160.9|0
1629172500000|2021-08-17 03:55:00|6181|6161|6180.9|6160.9|6181.2|6161.2|6180.8|6160.8|0
1629172800000|2021-08-17 04:00:00|6180.8|6160.8|6181.4|6161.4|6181.6|6161.6|6180.8|6160.8|0
1629173100000|2021-08-17 04:05:00|6181.3|6161.3|6181.8|6161.8|6181.9|6161.9|6181.2|6161.2|0
1629173400000|2021-08-17 04:10:00|6181.9|6161.9|6182.5|6162.5|6182.5|6162.5|6181.8|6161.8|0
1629173700000|2021-08-17 04:15:00|6182.6|6162.6|6182|6162|6182.6|6162.6|6182|6162|0
1629174000000|2021-08-17 04:20:00|6182.1|6162.1|6182.2|6162.2|6182.5|6162.5|6182|6162|0
1629174300000|2021-08-17 04:25:00|6182.1|6162.1|6182.5|6162.5|6182.5|6162.5|6182|6162|0
1629174600000|2021-08-17 04:30:00|6182.3|6162.3|6182.1|6162.1|6182.7|6162.7|6182|6162|0
1629174900000|2021-08-17 04:35:00|6182|6162|6181.8|6161.8|6182.1|6162.1|6181.4|6161.4|0
1629175200000|2021-08-17 04:40:00|6181.9|6161.9|6182|6162|6182.3|6162.3|6181.9|6161.9|0
1629175500000|2021-08-17 04:45:00|6182.1|6162.1|6182.5|6162.5|6182.6|6162.6|6181.9|6161.9|0
1629175800000|2021-08-17 04:50:00|6182.6|6162.6|6182.5|6162.5|6182.6|6162.6|6182.2|6162.2|0
1629176100000|2021-08-17 04:55:00|6182.8|6162.8|6182.5|6162.5|6182.9|6162.9|6182.4|6162.4|0
1629176400000|2021-08-17 05:00:00|6182.4|6162.4|6180.4|6160.4|6182.5|6162.5|6180|6160|0
1629176700000|2021-08-17 05:05:00|6180.3|6160.3|6179.5|6159.5|6180.3|6160.3|6179.4|6159.4|0
1629177000000|2021-08-17 05:10:00|6179.6|6159.6|6179.2|6159.2|6179.9|6159.9|6178.9|6158.9|0
1629177300000|2021-08-17 05:15:00|6179.3|6159.3|6179.9|6159.9|6180.3|6160.3|6179.2|6159.2|0
1629177600000|2021-08-17 05:20:00|6180|6160|6179.5|6159.5|6180|6160|6179.2|6159.2|0
1629177900000|2021-08-17 05:25:00|6179.6|6159.6|6180.3|6160.3|6180.4|6160.4|6179.5|6159.5|0
1629178200000|2021-08-17 05:30:00|6180.2|6160.2|6179.7|6159.7|6180.3|6160.3|6179.4|6159.4|0
1629178500000|2021-08-17 05:35:00|6179.5|6159.5|6179.8|6159.8|6180.2|6160.2|6179.4|6159.4|0
1629178800000|2021-08-17 05:40:00|6179.6|6159.6|6178.8|6158.8|6179.8|6159.8|6178.8|6158.8|0
1629179100000|2021-08-17 05:45:00|6179|6159|6178.7|6158.7|6179.1|6159.1|6178.1|6158.1|0
1629179400000|2021-08-17 05:50:00|6179|6159|6179|6159|6179.1|6159.1|6178.4|6158.4|0
1629179700000|2021-08-17 05:55:00|6178.9|6158.9|6178.3|6158.3|6179.2|6159.2|6178.2|6158.2|0
1629180000000|2021-08-17 06:00:00|6178.4|6158.4|6176.4|6156.4|6178.4|6158.4|6175.1|6155.1|0
1629180300000|2021-08-17 06:05:00|6176.3|6156.3|6176|6156|6177.1|6157.1|6175.3|6155.3|0
1629180600000|2021-08-17 06:10:00|6175.8|6155.8|6174.5|6154.5|6175.8|6155.8|6174.2|6154.2|0
1629180900000|2021-08-17 06:15:00|6174.4|6154.4|6174|6154|6174.5|6154.5|6173.4|6153.4|0
1629181200000|2021-08-17 06:20:00|6173.9|6153.9|6175.2|6155.2|6175.6|6155.6|6173.8|6153.8|0
1629181500000|2021-08-17 06:25:00|6175.1|6155.1|6176|6156|6176|6156|6174.9|6154.9|0
1629181800000|2021-08-17 06:30:00|6176.2|6156.2|6173.1|6153.1|6176.2|6156.2|6173.1|6153.1|0
1629182100000|2021-08-17 06:35:00|6173.3|6153.3|6172.5|6152.5|6174.3|6154.3|6172.2|6152.2|0
1629182400000|2021-08-17 06:40:00|6172.3|6152.3|6172.6|6152.6|6172.9|6152.9|6171.8|6151.8|0
1629182700000|2021-08-17 06:45:00|6172.8|6152.8|6170.5|6150.5|6173|6153|6169.8|6149.8|0
1629183000000|2021-08-17 06:50:00|6170.6|6150.6|6171.4|6151.4|6171.7|6151.7|6170.3|6150.3|0
1629183300000|2021-08-17 06:55:00|6171.3|6151.3|6172.3|6152.3|6172.7|6152.7|6170.9|6150.9|0
1629183600000|2021-08-17 07:00:00|6172.6|6152.6|6170.3|6150.3|6174|6154|6170.2|6150.2|0
1629183900000|2021-08-17 07:05:00|6170.2|6150.2|6166.9|6146.9|6170.3|6150.3|6165.8|6145.8|0
1629184200000|2021-08-17 07:10:00|6166.7|6146.7|6164.5|6144.5|6166.9|6146.9|6162.4|6142.4|0
1629184500000|2021-08-17 07:15:00|6164.3|6144.3|6168.4|6148.4|6169.2|6149.2|6162|6142|0
1629184800000|2021-08-17 07:20:00|6168.5|6148.5|6166.1|6146.1|6168.9|6148.9|6165.6|6145.6|0
1629185100000|2021-08-17 07:25:00|6166|6146|6169.1|6149.1|6169.9|6149.9|6165.1|6145.1|0
1629185400000|2021-08-17 07:30:00|6169.3|6149.3|6170.6|6150.6|6171.2|6151.2|6167.9|6147.9|0
1629185700000|2021-08-17 07:35:00|6170.5|6150.5|6171.6|6151.6|6171.9|6151.9|6170.3|6150.3|0
1629186000000|2021-08-17 07:40:00|6171.8|6151.8|6172.5|6152.5|6173.9|6153.9|6171.4|6151.4|0
1629186300000|2021-08-17 07:45:00|6172.8|6152.8|6171.9|6151.9|6173.8|6153.8|6171.6|6151.6|0
1629186600000|2021-08-17 07:50:00|6172|6152|6170.2|6150.2|6172.5|6152.5|6170.2|6150.2|0
1629186900000|2021-08-17 07:55:00|6170|6150|6171.5|6151.5|6173.1|6153.1|6169.4|6149.4|0
1629187200000|2021-08-17 08:00:00|6171.6|6151.6|6173.6|6153.6|6175.1|6155.1|6171.6|6151.6|0
1629187500000|2021-08-17 08:05:00|6173.8|6153.8|6171.7|6151.7|6174.7|6154.7|6170.8|6150.8|0
1629187800000|2021-08-17 08:10:00|6171.6|6151.6|6172.8|6152.8|6173|6153|6170.7|6150.7|0
1629188100000|2021-08-17 08:15:00|6172.7|6152.7|6171.7|6151.7|6173.7|6153.7|6171.2|6151.2|0
1629189600000|2021-08-17 08:40:00|6172.1|6152.1|6171.5|6151.5|6172.2|6152.2|6171.4|6151.4|0
1629189900000|2021-08-17 08:45:00|6171.7|6151.7|6172.1|6152.1|6172.8|6152.8|6171|6151|0
1629190200000|2021-08-17 08:50:00|6172|6152|6172.8|6152.8|6172.8|6152.8|6171.2|6151.2|0
1629190500000|2021-08-17 08:55:00|6172.9|6152.9|6173.4|6153.4|6174|6154|6172.2|6152.2|0
1629190800000|2021-08-17 09:00:00|6173.3|6153.3|6172.4|6152.4|6173.8|6153.8|6172.4|6152.4|0
1629191100000|2021-08-17 09:05:00|6172.3|6152.3|6175.5|6155.5|6175.9|6155.9|6172.3|6152.3|0
1629191400000|2021-08-17 09:10:00|6175.6|6155.6|6174.8|6154.8|6176.6|6156.6|6174.8|6154.8|0
1629191700000|2021-08-17 09:15:00|6174.9|6154.9|6174.7|6154.7|6175.6|6155.6|6174.1|6154.1|0
1629192000000|2021-08-17 09:20:00|6174.9|6154.9|6178|6158|6178|6158|6174.7|6154.7|0
1629192300000|2021-08-17 09:25:00|6177.9|6157.9|6176.8|6156.8|6178.5|6158.5|6176.7|6156.7|0
1629192600000|2021-08-17 09:30:00|6176.5|6156.5|6175|6155|6177.1|6157.1|6174.9|6154.9|0
1629192900000|2021-08-17 09:35:00|6175.3|6155.3|6173.8|6153.8|6175.5|6155.5|6173.7|6153.7|0
1629193200000|2021-08-17 09:40:00|6174.1|6154.1|6172.6|6152.6|6174.2|6154.2|6171.7|6151.7|0
1629193500000|2021-08-17 09:45:00|6172.9|6152.9|6173.6|6153.6|6173.6|6153.6|6172|6152|0
1629193800000|2021-08-17 09:50:00|6173.5|6153.5|6173.3|6153.3|6173.6|6153.6|6171.8|6151.8|0
1629194100000|2021-08-17 09:55:00|6173.1|6153.1|6173.3|6153.3|6173.8|6153.8|6172.9|6152.9|0
1629194400000|2021-08-17 10:00:00|6173.1|6153.1|6170.8|6150.8|6173.1|6153.1|6170.3|6150.3|0
1629194700000|2021-08-17 10:05:00|6170.6|6150.6|6171.7|6151.7|6173.1|6153.1|6170.1|6150.1|0
1629195000000|2021-08-17 10:10:00|6171.8|6151.8|6172.9|6152.9|6173|6153|6171.8|6151.8|0
1629195300000|2021-08-17 10:15:00|6172.8|6152.8|6171.9|6151.9|6173.8|6153.8|6171.9|6151.9|0
1629195600000|2021-08-17 10:20:00|6172|6152|6172.4|6152.4|6172.6|6152.6|6171.7|6151.7|0
1629195900000|2021-08-17 10:25:00|6172.3|6152.3|6171.9|6151.9|6172.8|6152.8|6170.8|6150.8|0
1629196200000|2021-08-17 10:30:00|6172|6152|6173|6153|6173.7|6153.7|6171.6|6151.6|0
1629196500000|2021-08-17 10:35:00|6172.9|6152.9|6171.4|6151.4|6173.6|6153.6|6170.4|6150.4|0
1629196800000|2021-08-17 10:40:00|6171.3|6151.3|6170.9|6150.9|6171.4|6151.4|6170.4|6150.4|0
1629197100000|2021-08-17 10:45:00|6170.8|6150.8|6171.7|6151.7|6172.2|6152.2|6170.3|6150.3|0
1629197400000|2021-08-17 10:50:00|6171.8|6151.8|6171.7|6151.7|6172.2|6152.2|6171.4|6151.4|0
1629197700000|2021-08-17 10:55:00|6171.8|6151.8|6172.8|6152.8|6173|6153|6171.6|6151.6|0
1629198000000|2021-08-17 11:00:00|6172.9|6152.9|6173.1|6153.1|6173.4|6153.4|6172.6|6152.6|0
1629198300000|2021-08-17 11:05:00|6172.9|6152.9|6171.9|6151.9|6173.5|6153.5|6171.5|6151.5|0
1629198600000|2021-08-17 11:10:00|6172.1|6152.1|6172.2|6152.2|6172.6|6152.6|6171.8|6151.8|0
1629198900000|2021-08-17 11:15:00|6172|6152|6170.7|6150.7|6172.2|6152.2|6168.5|6148.5|0
1629199200000|2021-08-17 11:20:00|6170.9|6150.9|6170.5|6150.5|6171.4|6151.4|6170.3|6150.3|0
1629199500000|2021-08-17 11:25:00|6170.6|6150.6|6170.3|6150.3|6170.6|6150.6|6169.5|6149.5|0
1629199800000|2021-08-17 11:30:00|6170.4|6150.4|6171.8|6151.8|6171.8|6151.8|6169.6|6149.6|0
1629200100000|2021-08-17 11:35:00|6171.9|6151.9|6171.9|6151.9|6172.8|6152.8|6171.2|6151.2|0
1629200400000|2021-08-17 11:40:00|6172|6152|6172.2|6152.2|6172.8|6152.8|6171.5|6151.5|0
1629200700000|2021-08-17 11:45:00|6172.3|6152.3|6173.3|6153.3|6173.5|6153.5|6171.6|6151.6|0
1629201000000|2021-08-17 11:50:00|6173.2|6153.2|6173.5|6153.5|6173.9|6153.9|6172|6152|0
1629201300000|2021-08-17 11:55:00|6173.4|6153.4|6173.5|6153.5|6173.7|6153.7|6173|6153|0
1629201600000|2021-08-17 12:00:00|6173.4|6153.4|6172.6|6152.6|6173.8|6153.8|6172|6152|0
1629201900000|2021-08-17 12:05:00|6172.7|6152.7|6173|6153|6173.5|6153.5|6172.6|6152.6|0
1629202200000|2021-08-17 12:10:00|6173.1|6153.1|6173.3|6153.3|6173.7|6153.7|6172.8|6152.8|0
1629202500000|2021-08-17 12:15:00|6173.2|6153.2|6171.2|6151.2|6173.3|6153.3|6171.1|6151.1|0
1629202800000|2021-08-17 12:20:00|6171.1|6151.1|6170.3|6150.3|6171.2|6151.2|6169.7|6149.7|0
1629203100000|2021-08-17 12:25:00|6170.1|6150.1|6169.9|6149.9|6170.3|6150.3|6169.2|6149.2|0
1629203400000|2021-08-17 12:30:00|6170|6150|6169.9|6149.9|6170.5|6150.5|6168.1|6148.1|0
1629203700000|2021-08-17 12:35:00|6170|6150|6172.2|6152.2|6172.3|6152.3|6168.4|6148.4|0
1629204000000|2021-08-17 12:40:00|6172.3|6152.3|6175.4|6155.4|6175.7|6155.7|6172.3|6152.3|0
1629204300000|2021-08-17 12:45:00|6175.3|6155.3|6173.5|6153.5|6175.3|6155.3|6173.2|6153.2|0
1629204600000|2021-08-17 12:50:00|6173.3|6153.3|6174.2|6154.2|6174.6|6154.6|6173|6153|0
1629204900000|2021-08-17 12:55:00|6174.3|6154.3|6173.9|6153.9|6174.5|6154.5|6173.8|6153.8|0
1629205200000|2021-08-17 13:00:00|6174.2|6154.2|6174.5|6154.5|6174.6|6154.6|6172.5|6152.5|0
1629205500000|2021-08-17 13:05:00|6174.4|6154.4|6170.9|6150.9|6174.5|6154.5|6170.9|6150.9|0
1629205800000|2021-08-17 13:10:00|6171.1|6151.1|6171.6|6151.6|6171.7|6151.7|6170.5|6150.5|0
1629206100000|2021-08-17 13:15:00|6171.7|6151.7|6169.8|6149.8|6171.7|6151.7|6169|6149|0
1629206400000|2021-08-17 13:20:00|6169.7|6149.7|6172|6152|6172|6152|6169.5|6149.5|0
1629206700000|2021-08-17 13:25:00|6172.2|6152.2|6169.7|6149.7|6173|6153|6169.7|6149.7|0
1629207000000|2021-08-17 13:30:00|6169.5|6149.5|6169.8|6149.8|6169.9|6149.9|6167.6|6147.6|0
1629207300000|2021-08-17 13:35:00|6169.9|6149.9|6178.7|6158.7|6178.8|6158.8|6167.4|6147.4|0
1629207600000|2021-08-17 13:40:00|6178.8|6158.8|6178.9|6158.9|6179.1|6159.1|6178|6158|0
1629207900000|2021-08-17 13:45:00|6179|6159|6182.1|6162.1|6182.4|6162.4|6178.5|6158.5|0
1629208200000|2021-08-17 13:50:00|6182|6162|6181|6161|6182.1|6162.1|6180.8|6160.8|0
1629208500000|2021-08-17 13:55:00|6181.1|6161.1|6180.6|6160.6|6181.1|6161.1|6180|6160|0
1629208800000|2021-08-17 14:00:00|6180.7|6160.7|6180.5|6160.5|6180.9|6160.9|6180.3|6160.3|0
1629209100000|2021-08-17 14:05:00|6180.6|6160.6|6174.1|6154.1|6181.1|6161.1|6173.9|6153.9|0
1629209400000|2021-08-17 14:10:00|6174.2|6154.2|6175.2|6155.2|6175.5|6155.5|6173.9|6153.9|0
1629209700000|2021-08-17 14:15:00|6175.3|6155.3|6174.7|6154.7|6175.4|6155.4|6174.3|6154.3|0
1629210000000|2021-08-17 14:20:00|6174.6|6154.6|6552.9|6532.9|6553.1|6533.1|6174.4|6154.4|0
1629210300000|2021-08-17 14:25:00|6553|6533|6522.1|6502.1|6561.9|6541.9|6522|6502|0
1629210600000|2021-08-17 14:30:00|6522|6502|6521.3|6501.3|6561.3|6541.3|6521.2|6501.2|0
1629210900000|2021-08-17 14:35:00|6521.4|6501.4|6521.2|6501.2|6561.5|6541.5|6521.2|6501.2|0
1629211200000|2021-08-17 14:40:00|6521.1|6501.1|6561.7|6541.7|6561.9|6541.9|6521.1|6501.1|0
1629211500000|2021-08-17 14:45:00|6561.6|6541.6|6522.6|6502.6|6562|6542|6522|6502|0
1629211800000|2021-08-17 14:50:00|6522.7|6502.7|6522.8|6502.8|6562.5|6542.5|6522.3|6502.3|0
1629212100000|2021-08-17 14:55:00|6559.5|6539.5|6521.7|6501.7|6562.4|6542.4|6521.5|6501.5|0
1629212400000|2021-08-17 15:00:00|6521.6|6501.6|6521.2|6501.2|6561.3|6541.3|6521.1|6501.1|0
1629212700000|2021-08-17 15:05:00|6521.3|6501.3|6560.6|6540.6|6560.7|6540.7|6520.8|6500.8|0
1629213000000|2021-08-17 15:10:00|6560.5|6540.5|6560.9|6540.9|6561|6541|6520.6|6500.6|0
1629213300000|2021-08-17 15:15:00|6561|6541|6522|6502|6561.6|6541.6|6521|6501|0
1629213600000|2021-08-17 15:20:00|6522.1|6502.1|6522|6502|6561.9|6541.9|6521.8|6501.8|0
1629213900000|2021-08-17 15:25:00|6558.7|6538.7|6179|6159|6561.5|6541.5|6178.7|6158.7|0
1629214200000|2021-08-17 15:30:00|6178.9|6158.9|6179.3|6159.3|6179.8|6159.8|6178.3|6158.3|0
1629214500000|2021-08-17 15:35:00|6179.4|6159.4|6178.7|6158.7|6179.5|6159.5|6178.5|6158.5|0
1629214800000|2021-08-17 15:40:00|6178.6|6158.6|6178.6|6158.6|6178.9|6158.9|6178|6158|0
1629215100000|2021-08-17 15:45:00|6178.7|6158.7|6178.5|6158.5|6178.7|6158.7|6178.2|6158.2|0
1629215400000|2021-08-17 15:50:00|6178.4|6158.4|6177.7|6157.7|6178.5|6158.5|6177.7|6157.7|0
1629215700000|2021-08-17 15:55:00|6177.6|6157.6|6177.4|6157.4|6178|6158|6177.3|6157.3|0
1629216000000|2021-08-17 16:00:00|6177.3|6157.3|6176.8|6156.8|6177.3|6157.3|6176.6|6156.6|0
1629216300000|2021-08-17 16:05:00|6176.7|6156.7|6177.1|6157.1|6177.7|6157.7|6176.7|6156.7|0
1629216600000|2021-08-17 16:10:00|6177|6157|6177.3|6157.3|6177.6|6157.6|6176.7|6156.7|0
1629216900000|2021-08-17 16:15:00|6177.2|6157.2|6176.6|6156.6|6177.3|6157.3|6176.2|6156.2|0
1629217200000|2021-08-17 16:20:00|6176.5|6156.5|6177|6157|6177.2|6157.2|6176.5|6156.5|0
1629217500000|2021-08-17 16:25:00|6176.9|6156.9|6177.2|6157.2|6177.4|6157.4|6176.7|6156.7|0
1629217800000|2021-08-17 16:30:00|6177.1|6157.1|6176.1|6156.1|6177.2|6157.2|6176|6156|0
1629218100000|2021-08-17 16:35:00|6176|6156|6175.2|6155.2|6176.2|6156.2|6175.1|6155.1|0
1629218400000|2021-08-17 16:40:00|6175.3|6155.3|6174.9|6154.9|6175.3|6155.3|6174.4|6154.4|0
1629218700000|2021-08-17 16:45:00|6175|6155|6173.9|6153.9|6175|6155|6173.7|6153.7|0
1629219000000|2021-08-17 16:50:00|6173.8|6153.8|6173.6|6153.6|6174.5|6154.5|6173.4|6153.4|0
1629219300000|2021-08-17 16:55:00|6173.5|6153.5|6173.1|6153.1|6173.6|6153.6|6172.8|6152.8|0
1629219600000|2021-08-17 17:00:00|6173|6153|6173.8|6153.8|6174.2|6154.2|6172.8|6152.8|0
1629219900000|2021-08-17 17:05:00|6173.9|6153.9|6174.5|6154.5|6174.5|6154.5|6173.2|6153.2|0
1629220200000|2021-08-17 17:10:00|6174.4|6154.4|6175.1|6155.1|6175.1|6155.1|6174.1|6154.1|0
1629220500000|2021-08-17 17:15:00|6175|6155|6174.2|6154.2|6175.1|6155.1|6174|6154|0
1629220800000|2021-08-17 17:20:00|6174.1|6154.1|6174|6154|6174.6|6154.6|6173.7|6153.7|0
1629221100000|2021-08-17 17:25:00|6174.1|6154.1|6175.2|6155.2|6175.2|6155.2|6173.8|6153.8|0
1629221400000|2021-08-17 17:30:00|6175.3|6155.3|6175|6155|6175.3|6155.3|6174.7|6154.7|0
1629221700000|2021-08-17 17:35:00|6174.9|6154.9|6173.7|6153.7|6175|6155|6173.7|6153.7|0
1629222000000|2021-08-17 17:40:00|6173.8|6153.8|6173.6|6153.6|6173.9|6153.9|6173.2|6153.2|0
1629222300000|2021-08-17 17:45:00|6173.5|6153.5|6173.2|6153.2|6173.6|6153.6|6173|6153|0
1629222600000|2021-08-17 17:50:00|6173.3|6153.3|6173.8|6153.8|6174.2|6154.2|6173|6153|0
1629222900000|2021-08-17 17:55:00|6173.9|6153.9|6175.1|6155.1|6175.3|6155.3|6173.9|6153.9|0
1629223200000|2021-08-17 18:00:00|6175.2|6155.2|6175.9|6155.9|6176.2|6156.2|6175.1|6155.1|0
1629223500000|2021-08-17 18:05:00|6176|6156|6176.2|6156.2|6176.4|6156.4|6175.9|6155.9|0
1629223800000|2021-08-17 18:10:00|6176.3|6156.3|6176.5|6156.5|6176.7|6156.7|6176|6156|0
1629224100000|2021-08-17 18:15:00|6176.6|6156.6|6176.3|6156.3|6176.8|6156.8|6176.3|6156.3|0
1629224400000|2021-08-17 18:20:00|6176.4|6156.4|6176.3|6156.3|6176.5|6156.5|6175.7|6155.7|0
1629224700000|2021-08-17 18:25:00|6176.2|6156.2|6175.8|6155.8|6176.3|6156.3|6175.6|6155.6|0
1629225000000|2021-08-17 18:30:00|6175.9|6155.9|6175.6|6155.6|6176.3|6156.3|6175.5|6155.5|0
1629225300000|2021-08-17 18:35:00|6175.5|6155.5|6174.9|6154.9|6175.6|6155.6|6174.9|6154.9|0
1629225600000|2021-08-17 18:40:00|6174.8|6154.8|6175.7|6155.7|6175.7|6155.7|6174.8|6154.8|0
1629225900000|2021-08-17 18:45:00|6175.6|6155.6|6176.3|6156.3|6176.6|6156.6|6175.4|6155.4|0
1629226200000|2021-08-17 18:50:00|6176.4|6156.4|6176|6156|6176.7|6156.7|6176|6156|0
1629226500000|2021-08-17 18:55:00|6176.1|6156.1|6177.1|6157.1|6177.3|6157.3|6176|6156|0
1629249300000|2021-08-18 01:15:00|6179.1|6159.1|6179.5|6159.5|6180.4|6160.4|6179.1|6159.1|0
1629249600000|2021-08-18 01:20:00|6179.4|6159.4|6178.9|6158.9|6179.5|6159.5|6178.9|6158.9|0
1629249900000|2021-08-18 01:25:00|6179|6159|6180.2|6160.2|6180.3|6160.3|6178.9|6158.9|0
1629250200000|2021-08-18 01:30:00|6180.1|6160.1|6180.4|6160.4|6181.3|6161.3|6179.6|6159.6|0
1629250500000|2021-08-18 01:35:00|6180.6|6160.6|6179.5|6159.5|6181.2|6161.2|6179.5|6159.5|0
1629250800000|2021-08-18 01:40:00|6179.6|6159.6|6178.2|6158.2|6179.7|6159.7|6177.5|6157.5|0
1629251100000|2021-08-18 01:45:00|6178.1|6158.1|6179.2|6159.2|6179.5|6159.5|6178.1|6158.1|0
1629251400000|2021-08-18 01:50:00|6179.1|6159.1|6178.8|6158.8|6180.2|6160.2|6178.7|6158.7|0
1629251700000|2021-08-18 01:55:00|6178.7|6158.7|6178.5|6158.5|6179|6159|6178.1|6158.1|0
1629252000000|2021-08-18 02:00:00|6178.6|6158.6|6179.1|6159.1|6179.3|6159.3|6177|6157|0
1629252300000|2021-08-18 02:05:00|6179|6159|6179.7|6159.7|6180.1|6160.1|6178.9|6158.9|0
1629252600000|2021-08-18 02:10:00|6179.8|6159.8|6180.8|6160.8|6181.1|6161.1|6179.7|6159.7|0
1629252900000|2021-08-18 02:15:00|6180.9|6160.9|6181.7|6161.7|6182.1|6162.1|6180.9|6160.9|0
1629253200000|2021-08-18 02:20:00|6181.8|6161.8|6182|6162|6182.3|6162.3|6181.7|6161.7|0
1629253500000|2021-08-18 02:25:00|6181.9|6161.9|6182|6162|6183.1|6163.1|6181.9|6161.9|0
1629253800000|2021-08-18 02:30:00|6182.2|6162.2|6182.1|6162.1|6182.5|6162.5|6181.8|6161.8|0
1629254100000|2021-08-18 02:35:00|6182.2|6162.2|6183.7|6163.7|6183.7|6163.7|6182.1|6162.1|0
1629254400000|2021-08-18 02:40:00|6183.6|6163.6|6183.4|6163.4|6184|6164|6182.5|6162.5|0
1629254700000|2021-08-18 02:45:00|6183.5|6163.5|6183.4|6163.4|6183.7|6163.7|6182.9|6162.9|0
1629255000000|2021-08-18 02:50:00|6183.5|6163.5|6183.1|6163.1|6184|6164|6183|6163|0
1629255300000|2021-08-18 02:55:00|6183.2|6163.2|6183.2|6163.2|6183.6|6163.6|6182.9|6162.9|0
1629255600000|2021-08-18 03:00:00|6183.4|6163.4|6184.6|6164.6|6184.8|6164.8|6183.4|6163.4|0
1629255900000|2021-08-18 03:05:00|6184.4|6164.4|6183.2|6163.2|6184.4|6164.4|6182.8|6162.8|0
1629256200000|2021-08-18 03:10:00|6183|6163|6184.3|6164.3|6184.6|6164.6|6183|6163|0
1629256500000|2021-08-18 03:15:00|6184.2|6164.2|6185.7|6165.7|6185.8|6165.8|6184.1|6164.1|0
1629256800000|2021-08-18 03:20:00|6185.5|6165.5|6185.5|6165.5|6185.8|6165.8|6184.6|6164.6|0
1629257100000|2021-08-18 03:25:00|6185.4|6165.4|6184.9|6164.9|6185.4|6165.4|6184.5|6164.5|0
1629257400000|2021-08-18 03:30:00|6185|6165|6184.8|6164.8|6185.8|6165.8|6184.5|6164.5|0
1629257700000|2021-08-18 03:35:00|6184.7|6164.7|6184.8|6164.8|6185.1|6165.1|6184.5|6164.5|0
1629258000000|2021-08-18 03:40:00|6184.7|6164.7|6184.1|6164.1|6185|6165|6183.7|6163.7|0
1629258300000|2021-08-18 03:45:00|6184.2|6164.2|6185|6165|6185.3|6165.3|6184.1|6164.1|0
1629258600000|2021-08-18 03:50:00|6185.3|6165.3|6185.3|6165.3|6185.6|6165.6|6185|6165|0
1629258900000|2021-08-18 03:55:00|6185.2|6165.2|6184.6|6164.6|6185.8|6165.8|6184.4|6164.4|0
1629259200000|2021-08-18 04:00:00|6184.4|6164.4|6184.9|6164.9|6185.3|6165.3|6184.4|6164.4|0
1629259500000|2021-08-18 04:05:00|6184.8|6164.8|6184.9|6164.9|6185|6165|6184.6|6164.6|0
1629259800000|2021-08-18 04:10:00|6185|6165|6185.7|6165.7|6185.7|6165.7|6184.8|6164.8|0
1629260100000|2021-08-18 04:15:00|6185.9|6165.9|6185.3|6165.3|6186.1|6166.1|6185.2|6165.2|0
1629260400000|2021-08-18 04:20:00|6185.2|6165.2|6186.2|6166.2|6186.3|6166.3|6185.2|6165.2|0
1629260700000|2021-08-18 04:25:00|6186|6166|6186|6166|6186.3|6166.3|6185.9|6165.9|0
1629261000000|2021-08-18 04:30:00|6185.9|6165.9|6185.9|6165.9|6186|6166|6185.7|6165.7|0
1629261300000|2021-08-18 04:35:00|6185.8|6165.8|6185.7|6165.7|6185.9|6165.9|6185.5|6165.5|0
1629261600000|2021-08-18 04:40:00|6185.5|6165.5|6184.9|6164.9|6185.5|6165.5|6184.8|6164.8|0
1629261900000|2021-08-18 04:45:00|6185|6165|6184.7|6164.7|6185.2|6165.2|6184.7|6164.7|0
1629262200000|2021-08-18 04:50:00|6184.6|6164.6|6184.7|6164.7|6185.2|6165.2|6184.5|6164.5|0
1629262500000|2021-08-18 04:55:00|6184.8|6164.8|6184.7|6164.7|6185|6165|6184.4|6164.4|0
1629262800000|2021-08-18 05:00:00|6184.8|6164.8|6185.6|6165.6|6185.7|6165.7|6184.7|6164.7|0
1629263100000|2021-08-18 05:05:00|6185.7|6165.7|6185.8|6165.8|6185.8|6165.8|6185.2|6165.2|0
1629263400000|2021-08-18 05:10:00|6185.9|6165.9|6186.2|6166.2|6186.6|6166.6|6185.6|6165.6|0
1629263700000|2021-08-18 05:15:00|6186.3|6166.3|6186|6166|6186.4|6166.4|6185.6|6165.6|0
1629264000000|2021-08-18 05:20:00|6185.9|6165.9|6185.5|6165.5|6186.1|6166.1|6185.5|6165.5|0
1629264300000|2021-08-18 05:25:00|6185.4|6165.4|6185.3|6165.3|6185.8|6165.8|6185.3|6165.3|0
1629264600000|2021-08-18 05:30:00|6185.4|6165.4|6185.6|6165.6|6185.7|6165.7|6185.1|6165.1|0
1629264900000|2021-08-18 05:35:00|6185.8|6165.8|6185.9|6165.9|6185.9|6165.9|6185.3|6165.3|0
1629265200000|2021-08-18 05:40:00|6185.8|6165.8|6185.4|6165.4|6185.9|6165.9|6185.3|6165.3|0
1629265500000|2021-08-18 05:45:00|6185.5|6165.5|6184.9|6164.9|6185.5|6165.5|6184.9|6164.9|0
1629265800000|2021-08-18 05:50:00|6184.8|6164.8|6184.8|6164.8|6185.2|6165.2|6184.5|6164.5|0
1629266100000|2021-08-18 05:55:00|6184.9|6164.9|6185.4|6165.4|6185.7|6165.7|6184.8|6164.8|0
1629266400000|2021-08-18 06:00:00|6185.5|6165.5|6183.1|6163.1|6186.5|6166.5|6182.8|6162.8|0
1629266700000|2021-08-18 06:05:00|6182.9|6162.9|6182.9|6162.9|6183.8|6163.8|6182.4|6162.4|0
1629267000000|2021-08-18 06:10:00|6183|6163|6184|6164|6184|6164|6182.8|6162.8|0
1629267300000|2021-08-18 06:15:00|6183.9|6163.9|6181.6|6161.6|6184|6164|6181.6|6161.6|0
1629267600000|2021-08-18 06:20:00|6181.8|6161.8|6181.2|6161.2|6182|6162|6181|6161|0
1629267900000|2021-08-18 06:25:00|6181|6161|6180.9|6160.9|6182.2|6162.2|6180.9|6160.9|0
1629268200000|2021-08-18 06:30:00|6180.7|6160.7|6180.1|6160.1|6181.3|6161.3|6179.9|6159.9|0
1629268500000|2021-08-18 06:35:00|6180.2|6160.2|6180.1|6160.1|6180.8|6160.8|6180.1|6160.1|0
1629268800000|2021-08-18 06:40:00|6180.2|6160.2|6180.4|6160.4|6180.9|6160.9|6180|6160|0
1629269100000|2021-08-18 06:45:00|6180.5|6160.5|6181.2|6161.2|6182|6162|6180.3|6160.3|0
1629269400000|2021-08-18 06:50:00|6181|6161|6182.3|6162.3|6182.3|6162.3|6180.9|6160.9|0
1629269700000|2021-08-18 06:55:00|6182.5|6162.5|6181.3|6161.3|6182.5|6162.5|6180.6|6160.6|0
1629270000000|2021-08-18 07:00:00|6181.6|6161.6|6182.2|6162.2|6182.6|6162.6|6179.3|6159.3|0
1629270300000|2021-08-18 07:05:00|6182.3|6162.3|6180.6|6160.6|6182.6|6162.6|6180.2|6160.2|0
1629270600000|2021-08-18 07:10:00|6180.9|6160.9|6179.3|6159.3|6181.2|6161.2|6178.3|6158.3|0
1629270900000|2021-08-18 07:15:00|6179.6|6159.6|6178|6158|6179.9|6159.9|6177.7|6157.7|0
1629271200000|2021-08-18 07:20:00|6177.8|6157.8|6179|6159|6179.6|6159.6|6177.7|6157.7|0
1629271500000|2021-08-18 07:25:00|6179.1|6159.1|6177.8|6157.8|6179.1|6159.1|6177.1|6157.1|0
1629271800000|2021-08-18 07:30:00|6177.7|6157.7|6174.3|6154.3|6177.8|6157.8|6173.3|6153.3|0
1629272100000|2021-08-18 07:35:00|6174.2|6154.2|6173.5|6153.5|6174.2|6154.2|6172.2|6152.2|0
1629272400000|2021-08-18 07:40:00|6173.4|6153.4|6171.9|6151.9|6173.6|6153.6|6171.9|6151.9|0
1629272700000|2021-08-18 07:45:00|6172|6152|6172.5|6152.5|6172.9|6152.9|6170.8|6150.8|0
1629273000000|2021-08-18 07:50:00|6172.3|6152.3|6173|6153|6173.5|6153.5|6171.7|6151.7|0
1629273300000|2021-08-18 07:55:00|6173.1|6153.1|6172.3|6152.3|6173.1|6153.1|6171.3|6151.3|0
1629273600000|2021-08-18 08:00:00|6172.2|6152.2|6174.8|6154.8|6175.1|6155.1|6171.5|6151.5|0
1629273900000|2021-08-18 08:05:00|6175|6155|6176.7|6156.7|6177.5|6157.5|6175|6155|0
1629274200000|2021-08-18 08:10:00|6176.6|6156.6|6173.9|6153.9|6176.7|6156.7|6173.9|6153.9|0
1629274500000|2021-08-18 08:15:00|6174.2|6154.2|6172.3|6152.3|6174.3|6154.3|6171.8|6151.8|0
1629274800000|2021-08-18 08:20:00|6172.1|6152.1|6172.1|6152.1|6174.6|6154.6|6172|6152|0
1629275100000|2021-08-18 08:25:00|6172|6152|6170.7|6150.7|6173.3|6153.3|6170.5|6150.5|0
1629275400000|2021-08-18 08:30:00|6170.6|6150.6|6172.6|6152.6|6173|6153|6169.4|6149.4|0
1629275700000|2021-08-18 08:35:00|6172.7|6152.7|6173.2|6153.2|6174.3|6154.3|6171.9|6151.9|0
1629276000000|2021-08-18 08:40:00|6173|6153|6171|6151|6173.2|6153.2|6170.7|6150.7|0
1629276300000|2021-08-18 08:45:00|6170.9|6150.9|6171.7|6151.7|6171.9|6151.9|6168.8|6148.8|0
1629276600000|2021-08-18 08:50:00|6171.8|6151.8|6170.7|6150.7|6171.9|6151.9|6170.2|6150.2|0
1629276900000|2021-08-18 08:55:00|6170.6|6150.6|6172.5|6152.5|6172.9|6152.9|6170.1|6150.1|0
1629277200000|2021-08-18 09:00:00|6172.6|6152.6|6171.3|6151.3|6172.9|6152.9|6171.3|6151.3|0
1629277500000|2021-08-18 09:05:00|6171.4|6151.4|6172.4|6152.4|6172.4|6152.4|6170.6|6150.6|0
1629277800000|2021-08-18 09:10:00|6172.7|6152.7|6173.9|6153.9|6174.3|6154.3|6171.5|6151.5|0
1629278100000|2021-08-18 09:15:00|6174.1|6154.1|6174.4|6154.4|6174.4|6154.4|6173.4|6153.4|0
1629278400000|2021-08-18 09:20:00|6174.5|6154.5|6174.9|6154.9|6175.8|6155.8|6174|6154|0
1629278700000|2021-08-18 09:25:00|6175|6155|6174.4|6154.4|6175.6|6155.6|6173.4|6153.4|0
1629279000000|2021-08-18 09:30:00|6174.3|6154.3|6174|6154|6174.4|6154.4|6172.7|6152.7|0
1629279300000|2021-08-18 09:35:00|6173.9|6153.9|6173.4|6153.4|6174.4|6154.4|6173.1|6153.1|0
1629279600000|2021-08-18 09:40:00|6173.3|6153.3|6173|6153|6173.5|6153.5|6172.1|6152.1|0
1629279900000|2021-08-18 09:45:00|6172.8|6152.8|6172.2|6152.2|6173|6153|6172|6152|0
1629280200000|2021-08-18 09:50:00|6172.4|6152.4|6171.5|6151.5|6172.4|6152.4|6171|6151|0
1629280500000|2021-08-18 09:55:00|6171.7|6151.7|6171.6|6151.6|6172.1|6152.1|6171|6151|0
1629280800000|2021-08-18 10:00:00|6171.9|6151.9|6172|6152|6172.4|6152.4|6169.7|6149.7|0
1629281100000|2021-08-18 10:05:00|6171.8|6151.8|6171.8|6151.8|6172.7|6152.7|6171.3|6151.3|0
1629281400000|2021-08-18 10:10:00|6171.9|6151.9|6172.1|6152.1|6172.6|6152.6|6171.7|6151.7|0
1629281700000|2021-08-18 10:15:00|6172|6152|6170|6150|6172.5|6152.5|6170|6150|0
1629282000000|2021-08-18 10:20:00|6170.1|6150.1|6170.1|6150.1|6170.4|6150.4|6169|6149|0
1629282300000|2021-08-18 10:25:00|6170|6150|6170.5|6150.5|6171.3|6151.3|6170|6150|0
1629282600000|2021-08-18 10:30:00|6170.6|6150.6|6172.2|6152.2|6172.6|6152.6|6170.5|6150.5|0
1629282900000|2021-08-18 10:35:00|6172.3|6152.3|6173.4|6153.4|6173.5|6153.5|6172.3|6152.3|0
1629283200000|2021-08-18 10:40:00|6173.6|6153.6|6174.5|6154.5|6174.7|6154.7|6173.4|6153.4|0
1629854100000|2021-08-25 01:15:00|6401.9|6381.9|6402.4|6382.4|6403.5|6383.5|6401.9|6381.9|0
1629854400000|2021-08-25 01:20:00|6402.5|6382.5|6401.8|6381.8|6402.8|6382.8|6401.8|6381.8|0
1629854700000|2021-08-25 01:25:00|6401.9|6381.9|6401.5|6381.5|6402.4|6382.4|6401.4|6381.4|0
1629855000000|2021-08-25 01:30:00|6401.6|6381.6|6403|6383|6403.1|6383.1|6401.1|6381.1|0
1629855300000|2021-08-25 01:35:00|6403.1|6383.1|6402.6|6382.6|6403.1|6383.1|6401.3|6381.3|0
1629855600000|2021-08-25 01:40:00|6402.5|6382.5|6403|6383|6403.4|6383.4|6402.2|6382.2|0
1629855900000|2021-08-25 01:45:00|6403.1|6383.1|6402.4|6382.4|6403.7|6383.7|6402.2|6382.2|0
1629856200000|2021-08-25 01:50:00|6402.3|6382.3|6402|6382|6402.8|6382.8|6401.5|6381.5|0
1629856500000|2021-08-25 01:55:00|6401.9|6381.9|6401.3|6381.3|6402.3|6382.3|6401|6381|0
1629856800000|2021-08-25 02:00:00|6401.2|6381.2|6402.3|6382.3|6402.4|6382.4|6401.1|6381.1|0
1629857100000|2021-08-25 02:05:00|6402.4|6382.4|6402|6382|6402.9|6382.9|6402|6382|0
1629857400000|2021-08-25 02:10:00|6402.1|6382.1|6401.4|6381.4|6402.4|6382.4|6401.2|6381.2|0
1629857700000|2021-08-25 02:15:00|6401.3|6381.3|6400|6380|6401.5|6381.5|6399.9|6379.9|0
1629858000000|2021-08-25 02:20:00|6399.9|6379.9|6396.9|6376.9|6400.3|6380.3|6396.9|6376.9|0
1629858300000|2021-08-25 02:25:00|6397|6377|6397.6|6377.6|6398.7|6378.7|6396.7|6376.7|0
1629858600000|2021-08-25 02:30:00|6397.5|6377.5|6398.9|6378.9|6399.3|6379.3|6397.4|6377.4|0
1629858900000|2021-08-25 02:35:00|6398.8|6378.8|6399.6|6379.6|6399.7|6379.7|6398.8|6378.8|0
1629859200000|2021-08-25 02:40:00|6399.7|6379.7|6398.9|6378.9|6399.7|6379.7|6398.4|6378.4|0
1629859500000|2021-08-25 02:45:00|6399|6379|6398.6|6378.6|6399.4|6379.4|6398.5|6378.5|0
1629859800000|2021-08-25 02:50:00|6398.7|6378.7|6398.6|6378.6|6399.2|6379.2|6398.3|6378.3|0
1629860100000|2021-08-25 02:55:00|6398.7|6378.7|6398.8|6378.8|6399.2|6379.2|6398.4|6378.4|0
1629860400000|2021-08-25 03:00:00|6398.7|6378.7|6396.9|6376.9|6398.8|6378.8|6395.7|6375.7|0
1629860700000|2021-08-25 03:05:00|6397|6377|6398.2|6378.2|6398.4|6378.4|6396.9|6376.9|0
1629861000000|2021-08-25 03:10:00|6398.4|6378.4|6398.5|6378.5|6398.8|6378.8|6397.7|6377.7|0
1629861300000|2021-08-25 03:15:00|6398.4|6378.4|6398.8|6378.8|6399|6379|6398.3|6378.3|0
1629861600000|2021-08-25 03:20:00|6398.9|6378.9|6398.6|6378.6|6398.9|6378.9|6398.2|6378.2|0
1629861900000|2021-08-25 03:25:00|6398.5|6378.5|6398.4|6378.4|6398.7|6378.7|6398|6378|0
1629862200000|2021-08-25 03:30:00|6398.5|6378.5|6399.7|6379.7|6399.8|6379.8|6398.3|6378.3|0
1629862500000|2021-08-25 03:35:00|6399.6|6379.6|6399.2|6379.2|6399.9|6379.9|6398.9|6378.9|0
1629862800000|2021-08-25 03:40:00|6399|6379|6399|6379|6399.4|6379.4|6398.9|6378.9|0
1629863100000|2021-08-25 03:45:00|6399.2|6379.2|6399.7|6379.7|6399.9|6379.9|6399.2|6379.2|0
1629863400000|2021-08-25 03:50:00|6399.6|6379.6|6398.8|6378.8|6400.1|6380.1|6398.6|6378.6|0
1629863700000|2021-08-25 03:55:00|6398.7|6378.7|6398.4|6378.4|6398.9|6378.9|6398.4|6378.4|0
1629864000000|2021-08-25 04:00:00|6398.3|6378.3|6398|6378|6398.5|6378.5|6397.8|6377.8|0
1629864300000|2021-08-25 04:05:00|6398.2|6378.2|6397.9|6377.9|6398.6|6378.6|6397.8|6377.8|0
1629864600000|2021-08-25 04:10:00|6398|6378|6398.2|6378.2|6398.3|6378.3|6397.9|6377.9|0
1629864900000|2021-08-25 04:15:00|6398.3|6378.3|6398.6|6378.6|6398.9|6378.9|6398.3|6378.3|0
1629865200000|2021-08-25 04:20:00|6398.7|6378.7|6398.6|6378.6|6398.9|6378.9|6398.6|6378.6|0
1629865500000|2021-08-25 04:25:00|6398.7|6378.7|6398.9|6378.9|6399.3|6379.3|6398.7|6378.7|0
1629865800000|2021-08-25 04:30:00|6399|6379|6398.4|6378.4|6399|6379|6398.4|6378.4|0
1629866100000|2021-08-25 04:35:00|6398.2|6378.2|6398.8|6378.8|6398.9|6378.9|6398.2|6378.2|0
1629866400000|2021-08-25 04:40:00|6398.9|6378.9|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629866700000|2021-08-25 04:45:00|6398.3|6378.3|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629867000000|2021-08-25 04:50:00|6398.1|6378.1|6398.2|6378.2|6398.2|6378.2|6397.8|6377.8|0
1629867300000|2021-08-25 04:55:00|6398.4|6378.4|6397.3|6377.3|6398.4|6378.4|6397.2|6377.2|0
1629867600000|2021-08-25 05:00:00|6397.2|6377.2|6398.8|6378.8|6399.3|6379.3|6397.2|6377.2|0
1629867900000|2021-08-25 05:05:00|6398.6|6378.6|6399.1|6379.1|6399.2|6379.2|6398.4|6378.4|0
1629868200000|2021-08-25 05:10:00|6398.8|6378.8|6399.2|6379.2|6399.4|6379.4|6398.5|6378.5|0
1629868500000|2021-08-25 05:15:00|6399.1|6379.1|6399.2|6379.2|6399.5|6379.5|6398.8|6378.8|0
1629868800000|2021-08-25 05:20:00|6399.3|6379.3|6399.7|6379.7|6399.7|6379.7|6399|6379|0
1629869100000|2021-08-25 05:25:00|6399.8|6379.8|6400.3|6380.3|6400.4|6380.4|6399.6|6379.6|0
1629869400000|2021-08-25 05:30:00|6400.2|6380.2|6401.3|6381.3|6401.5|6381.5|6399.9|6379.9|0
1629869700000|2021-08-25 05:35:00|6401.4|6381.4|6401.4|6381.4|6401.8|6381.8|6401.2|6381.2|0
1629870000000|2021-08-25 05:40:00|6401.3|6381.3|6401.3|6381.3|6401.7|6381.7|6401|6381|0
1629870300000|2021-08-25 05:45:00|6401.2|6381.2|6400.2|6380.2|6401.3|6381.3|6400.2|6380.2|0
1629870600000|2021-08-25 05:50:00|6400.4|6380.4|6400.5|6380.5|6400.6|6380.6|6399.9|6379.9|0
1629870900000|2021-08-25 05:55:00|6400.6|6380.6|6401|6381|6401.2|6381.2|6400.5|6380.5|0
1629871200000|2021-08-25 06:00:00|6401.1|6381.1|6400.9|6380.9|6401.3|6381.3|6400|6380|0
1629871500000|2021-08-25 06:05:00|6401.2|6381.2|6400.6|6380.6|6402.3|6382.3|6400.5|6380.5|0
1629871800000|2021-08-25 06:10:00|6400.7|6380.7|6401.7|6381.7|6402.3|6382.3|6400.6|6380.6|0
1629872100000|2021-08-25 06:15:00|6401.5|6381.5|6400.7|6380.7|6401.5|6381.5|6400.6|6380.6|0
1629872400000|2021-08-25 06:20:00|6400.6|6380.6|6400.4|6380.4|6400.8|6380.8|6399.9|6379.9|0
1629872700000|2021-08-25 06:25:00|6400.5|6380.5|6401.5|6381.5|6401.9|6381.9|6400.4|6380.4|0
1629873000000|2021-08-25 06:30:00|6401.4|6381.4|6399.9|6379.9|6401.4|6381.4|6399.1|6379.1|0
1629873300000|2021-08-25 06:35:00|6399.8|6379.8|6399.9|6379.9|6400.5|6380.5|6399.8|6379.8|0
1629873600000|2021-08-25 06:40:00|6400.1|6380.1|6400.6|6380.6|6401|6381|6400|6380|0
1629873900000|2021-08-25 06:45:00|6400.8|6380.8|6401.8|6381.8|6402.2|6382.2|6400.8|6380.8|0
1629854100000|2021-08-25 01:15:00|6401.9|6381.9|6402.4|6382.4|6403.5|6383.5|6401.9|6381.9|0
1629854400000|2021-08-25 01:20:00|6402.5|6382.5|6401.8|6381.8|6402.8|6382.8|6401.8|6381.8|0
1629854700000|2021-08-25 01:25:00|6401.9|6381.9|6401.5|6381.5|6402.4|6382.4|6401.4|6381.4|0
1629855000000|2021-08-25 01:30:00|6401.6|6381.6|6403|6383|6403.1|6383.1|6401.1|6381.1|0
1629855300000|2021-08-25 01:35:00|6403.1|6383.1|6402.6|6382.6|6403.1|6383.1|6401.3|6381.3|0
1629855600000|2021-08-25 01:40:00|6402.5|6382.5|6403|6383|6403.4|6383.4|6402.2|6382.2|0
1629855900000|2021-08-25 01:45:00|6403.1|6383.1|6402.4|6382.4|6403.7|6383.7|6402.2|6382.2|0
1629856200000|2021-08-25 01:50:00|6402.3|6382.3|6402|6382|6402.8|6382.8|6401.5|6381.5|0
1629856500000|2021-08-25 01:55:00|6401.9|6381.9|6401.3|6381.3|6402.3|6382.3|6401|6381|0
1629856800000|2021-08-25 02:00:00|6401.2|6381.2|6402.3|6382.3|6402.4|6382.4|6401.1|6381.1|0
1629857100000|2021-08-25 02:05:00|6402.4|6382.4|6402|6382|6402.9|6382.9|6402|6382|0
1629857400000|2021-08-25 02:10:00|6402.1|6382.1|6401.4|6381.4|6402.4|6382.4|6401.2|6381.2|0
1629857700000|2021-08-25 02:15:00|6401.3|6381.3|6400|6380|6401.5|6381.5|6399.9|6379.9|0
1629858000000|2021-08-25 02:20:00|6399.9|6379.9|6396.9|6376.9|6400.3|6380.3|6396.9|6376.9|0
1629858300000|2021-08-25 02:25:00|6397|6377|6397.6|6377.6|6398.7|6378.7|6396.7|6376.7|0
1629858600000|2021-08-25 02:30:00|6397.5|6377.5|6398.9|6378.9|6399.3|6379.3|6397.4|6377.4|0
1629858900000|2021-08-25 02:35:00|6398.8|6378.8|6399.6|6379.6|6399.7|6379.7|6398.8|6378.8|0
1629859200000|2021-08-25 02:40:00|6399.7|6379.7|6398.9|6378.9|6399.7|6379.7|6398.4|6378.4|0
1629859500000|2021-08-25 02:45:00|6399|6379|6398.6|6378.6|6399.4|6379.4|6398.5|6378.5|0
1629859800000|2021-08-25 02:50:00|6398.7|6378.7|6398.6|6378.6|6399.2|6379.2|6398.3|6378.3|0
1629860100000|2021-08-25 02:55:00|6398.7|6378.7|6398.8|6378.8|6399.2|6379.2|6398.4|6378.4|0
1629860400000|2021-08-25 03:00:00|6398.7|6378.7|6396.9|6376.9|6398.8|6378.8|6395.7|6375.7|0
1629860700000|2021-08-25 03:05:00|6397|6377|6398.2|6378.2|6398.4|6378.4|6396.9|6376.9|0
1629861000000|2021-08-25 03:10:00|6398.4|6378.4|6398.5|6378.5|6398.8|6378.8|6397.7|6377.7|0
1629861300000|2021-08-25 03:15:00|6398.4|6378.4|6398.8|6378.8|6399|6379|6398.3|6378.3|0
1629861600000|2021-08-25 03:20:00|6398.9|6378.9|6398.6|6378.6|6398.9|6378.9|6398.2|6378.2|0
1629861900000|2021-08-25 03:25:00|6398.5|6378.5|6398.4|6378.4|6398.7|6378.7|6398|6378|0
1629862200000|2021-08-25 03:30:00|6398.5|6378.5|6399.7|6379.7|6399.8|6379.8|6398.3|6378.3|0
1629862500000|2021-08-25 03:35:00|6399.6|6379.6|6399.2|6379.2|6399.9|6379.9|6398.9|6378.9|0
1629862800000|2021-08-25 03:40:00|6399|6379|6399|6379|6399.4|6379.4|6398.9|6378.9|0
1629863100000|2021-08-25 03:45:00|6399.2|6379.2|6399.7|6379.7|6399.9|6379.9|6399.2|6379.2|0
1629863400000|2021-08-25 03:50:00|6399.6|6379.6|6398.8|6378.8|6400.1|6380.1|6398.6|6378.6|0
1629863700000|2021-08-25 03:55:00|6398.7|6378.7|6398.4|6378.4|6398.9|6378.9|6398.4|6378.4|0
1629864000000|2021-08-25 04:00:00|6398.3|6378.3|6398|6378|6398.5|6378.5|6397.8|6377.8|0
1629864300000|2021-08-25 04:05:00|6398.2|6378.2|6397.9|6377.9|6398.6|6378.6|6397.8|6377.8|0
1629864600000|2021-08-25 04:10:00|6398|6378|6398.2|6378.2|6398.3|6378.3|6397.9|6377.9|0
1629864900000|2021-08-25 04:15:00|6398.3|6378.3|6398.6|6378.6|6398.9|6378.9|6398.3|6378.3|0
1629865200000|2021-08-25 04:20:00|6398.7|6378.7|6398.6|6378.6|6398.9|6378.9|6398.6|6378.6|0
1629865500000|2021-08-25 04:25:00|6398.7|6378.7|6398.9|6378.9|6399.3|6379.3|6398.7|6378.7|0
1629865800000|2021-08-25 04:30:00|6399|6379|6398.4|6378.4|6399|6379|6398.4|6378.4|0
1629866100000|2021-08-25 04:35:00|6398.2|6378.2|6398.8|6378.8|6398.9|6378.9|6398.2|6378.2|0
1629866400000|2021-08-25 04:40:00|6398.9|6378.9|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629866700000|2021-08-25 04:45:00|6398.3|6378.3|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629867000000|2021-08-25 04:50:00|6398.1|6378.1|6398.2|6378.2|6398.2|6378.2|6397.8|6377.8|0
1629867300000|2021-08-25 04:55:00|6398.4|6378.4|6397.3|6377.3|6398.4|6378.4|6397.2|6377.2|0
1629867600000|2021-08-25 05:00:00|6397.2|6377.2|6398.8|6378.8|6399.3|6379.3|6397.2|6377.2|0
1629867900000|2021-08-25 05:05:00|6398.6|6378.6|6399.1|6379.1|6399.2|6379.2|6398.4|6378.4|0
1629868200000|2021-08-25 05:10:00|6398.8|6378.8|6399.2|6379.2|6399.4|6379.4|6398.5|6378.5|0
1629868500000|2021-08-25 05:15:00|6399.1|6379.1|6399.2|6379.2|6399.5|6379.5|6398.8|6378.8|0
1629868800000|2021-08-25 05:20:00|6399.3|6379.3|6399.7|6379.7|6399.7|6379.7|6399|6379|0
1629869100000|2021-08-25 05:25:00|6399.8|6379.8|6400.3|6380.3|6400.4|6380.4|6399.6|6379.6|0
1629869400000|2021-08-25 05:30:00|6400.2|6380.2|6401.3|6381.3|6401.5|6381.5|6399.9|6379.9|0
1629869700000|2021-08-25 05:35:00|6401.4|6381.4|6401.4|6381.4|6401.8|6381.8|6401.2|6381.2|0
1629870000000|2021-08-25 05:40:00|6401.3|6381.3|6401.3|6381.3|6401.7|6381.7|6401|6381|0
1629870300000|2021-08-25 05:45:00|6401.2|6381.2|6400.2|6380.2|6401.3|6381.3|6400.2|6380.2|0
1629870600000|2021-08-25 05:50:00|6400.4|6380.4|6400.5|6380.5|6400.6|6380.6|6399.9|6379.9|0
1629870900000|2021-08-25 05:55:00|6400.6|6380.6|6401|6381|6401.2|6381.2|6400.5|6380.5|0
1629871200000|2021-08-25 06:00:00|6401.1|6381.1|6400.9|6380.9|6401.3|6381.3|6400|6380|0
1629871500000|2021-08-25 06:05:00|6401.2|6381.2|6400.6|6380.6|6402.3|6382.3|6400.5|6380.5|0
1629871800000|2021-08-25 06:10:00|6400.7|6380.7|6401.7|6381.7|6402.3|6382.3|6400.6|6380.6|0
1629872100000|2021-08-25 06:15:00|6401.5|6381.5|6400.7|6380.7|6401.5|6381.5|6400.6|6380.6|0
1629872400000|2021-08-25 06:20:00|6400.6|6380.6|6400.4|6380.4|6400.8|6380.8|6399.9|6379.9|0
1629872700000|2021-08-25 06:25:00|6400.5|6380.5|6401.5|6381.5|6401.9|6381.9|6400.4|6380.4|0
1629873000000|2021-08-25 06:30:00|6401.4|6381.4|6399.9|6379.9|6401.4|6381.4|6399.1|6379.1|0
1629873300000|2021-08-25 06:35:00|6399.8|6379.8|6399.9|6379.9|6400.5|6380.5|6399.8|6379.8|0
1629873600000|2021-08-25 06:40:00|6400.1|6380.1|6400.6|6380.6|6401|6381|6400|6380|0
1629873900000|2021-08-25 06:45:00|6400.8|6380.8|6401.8|6381.8|6402.2|6382.2|6400.8|6380.8|0
1629986400000|2021-08-26 14:00:00|6365|6349|6379|6361|6379|6361|6364|6349|2
1629986700000|2021-08-26 14:05:00|6380|6360|6374|6354|6380|6361|6373|6354|1
1629987000000|2021-08-26 14:10:00|6373|6353|6382|6370|6383|6370|6371|6351|1
1629987300000|2021-08-26 14:15:00|6383|6371|6342|6322|6383|6371|6340|6319|3
1629987600000|2021-08-26 14:20:00|6343|6323|6336|6316|6343|6327|6333|6316|4
1629987900000|2021-08-26 14:25:00|6335|6315|6318|6307|6339|6317|6305|6296|3
1629988200000|2021-08-26 14:30:00|6328|6308|6326|6309|6328|6314|6323|6304|5
1629988500000|2021-08-26 14:35:00|6327.6|6310.6|6363|6343|6364|6346|6327.6|6310.6|0
1629988800000|2021-08-26 14:40:00|6362|6339|6351|6332|6363|6344|6351|6332|0
1629989100000|2021-08-26 14:45:00|6346|6333|6341|6329|6347|6338|6341|6328|7
1629989400000|2021-08-26 14:50:00|6340|6330|6344|6334|6347|6336|6339|6327|3
1629989700000|2021-08-26 14:55:00|6347|6330|6346|6331|6347|6337|6346|6330|1
1629990000000|2021-08-26 15:00:00|6345|6329|6346|6332|6346|6332|6336|6326|6
1629990300000|2021-08-26 15:05:00|6345|6330|6351|6338|6351|6338|6333|6324|15
1629990600000|2021-08-26 15:10:00|6354|6339|6354|6346|6354|6346|6351|6339|2
1629990900000|2021-08-26 15:15:00|6360|6343|6365|6352|6366|6353|6360|6343|1
1629991200000|2021-08-26 15:20:00|6366|6353|6366|6353|6366|6356|6366|6352|0
1629991500000|2021-08-26 15:25:00|6365|6354|6366|6355|6366|6355|6364|6352|2
1629991800000|2021-08-26 15:30:00|6367|6356|6373|6362|6373|6362|6367|6354|5
1629992100000|2021-08-26 15:35:00|6372|6364|6370|6362|6374|6364|6369|6356|6
1629992400000|2021-08-26 15:40:00|6374|6360|6371|6359|6374|6362|6366|6359|15
1629992700000|2021-08-26 15:45:00|6372|6346|6368|6351|6372|6352|6368|6346|1
1629993000000|2021-08-26 15:50:00|6369|6352|6372|6358|6372|6361|6369|6351|0
1629993300000|2021-08-26 15:55:00|6374|6359|6368|6356|6374|6359|6368|6352|2
1629993600000|2021-08-26 16:00:00|6374|6357|6375|6363|6380|6368|6374|6356|5
1629993900000|2021-08-26 16:05:00|6377|6364|6381|6371|6381|6371|6377|6364|5
1629994200000|2021-08-26 16:10:00|6380|6369|6380|6367|6381|6369|6376|6367|10
1629994500000|2021-08-26 16:15:00|6381||6378||6381||6376||1
1629994800000|2021-08-26 16:20:00|6377||6378||6379||6375||3
1629995100000|2021-08-26 16:25:00|6376|6356|6379|6368|6380|6368|6376|6356|0
1629995400000|2021-08-26 16:30:00|6378|6356|6376|6356|6378|6357|6376|6356|1
1629995700000|2021-08-26 16:35:00||6357||6357||6357||6352|0
1629996000000|2021-08-26 16:40:00|6378|6356|6380|6353|6380|6357|6378|6352|0
1629996300000|2021-08-26 16:45:00|6379|6352|6379|6354|6380|6355|6379|6352|0
1629996600000|2021-08-26 16:50:00|6380|6352|6379|6353|6380|6355|6379|6352|0
1629996900000|2021-08-26 16:55:00|6380|6352|6379|6353|6380|6354|6378|6352|0
1629997200000|2021-08-26 17:00:00|6380|6352|6374|6352|6380|6354|6374|6352|0
1629997500000|2021-08-26 17:05:00|6373||6373||6374||6373||0
1629997800000|2021-08-26 17:10:00|6374|6353|6373|6352|6374|6353|6373|6352|0
1629998100000|2021-08-26 17:15:00|6374|6353|6373|6352|6374|6353|6373|6352|0
1629998400000|2021-08-26 17:20:00|6372|6340|6368|6340|6373|6340|6368|6340|2
1629998700000|2021-08-26 17:25:00|6367|6341|6364|6341|6367|6342|6363|6340|0
1629999000000|2021-08-26 17:30:00|6363|6340|6366|6341|6366|6341|6363|6339|0
1629999300000|2021-08-26 17:35:00|6365|6340|6367|6340|6370.5|6341|6365|6339|2
1629999600000|2021-08-26 17:40:00|6366|6339|6366|6340|6366|6344|6366|6339|0
1629999900000|2021-08-26 17:45:00|6368|6339|6365|6340|6368|6340|6365|6339|0
1630000200000|2021-08-26 17:50:00|6364|6339|6364|6340|6364|6340|6364|6339|0
1630000500000|2021-08-26 17:55:00|6366|6339|6368|6340|6368|6341|6366|6339|0
1630000800000|2021-08-26 18:00:00|6367|6341|6363|6341|6367|6341|6363|6339|0
1630001100000|2021-08-26 18:05:00|6362|6339|6359|6339|6364|6340|6359|6339|0
1630001400000|2021-08-26 18:10:00|6356|6335|6354|6336|6356|6336|6354|6335|0
1630001700000|2021-08-26 18:15:00|6355|6335|6353|6335|6355|6335|6353|6335|1
1630002000000|2021-08-26 18:20:00|6354|6336|6360|6335|6361|6337|6354|6335|1
1630002300000|2021-08-26 18:25:00|6359|6336|6359|6336|6361|6336|6359|6335|0
1630002600000|2021-08-26 18:30:00|6360|6335|6359|6336|6361|6336|6359|6335|0
1630002900000|2021-08-26 18:35:00|6360|6335|6358|6336|6360|6337|6358|6335|0
1630003200000|2021-08-26 18:40:00|6357|6335|6357|6336|6358|6337|6357|6335|0
1630003500000|2021-08-26 18:45:00|6358|6335|6358|6336|6366.5|6336.5|6358|6335|0
1630003800000|2021-08-26 18:50:00|6357|6335|6358|6336|6358|6336|6357|6335|0
1630004100000|2021-08-26 18:55:00|6357|6335|6357|6335|6360|6336|6357|6335|2
1630026900000|2021-08-27 01:15:00|6355.9|6335.9|6347|6343|6355.9|6345.5|6334|6330|54
1630027200000|2021-08-27 01:20:00|6350|6346|6324|6320|6351.5|6347.5|6324|6320|96
1630027500000|2021-08-27 01:25:00|6324.5|6320.5|6342.5|6338.5|6351|6347|6322.5|6318.5|111
1630027800000|2021-08-27 01:30:00|6343|6339|6352.5|6348.5|6366|6362|6339|6335|569
1630028100000|2021-08-27 01:35:00|6352|6348|6380|6376|6385.5|6381.5|6348.5|6344.5|512
1630028400000|2021-08-27 01:40:00|6381|6377|6373|6369|6390|6386|6364.5|6360.5|301
1630028700000|2021-08-27 01:45:00|6373.5|6369.5|6357.5|6353.5|6380|6376|6356|6352|266
1630029000000|2021-08-27 01:50:00|6356.5|6352.5|6341.5|6337.5|6364.5|6360.5|6332.5|6328.5|531
1630029300000|2021-08-27 01:55:00|6342|6338|6362.5|6358.5|6375|6371|6342|6338|228
1630029600000|2021-08-27 02:00:00|6361.5|6357.5|6414|6410|6417|6413|6360.5|6356.5|347
1630029900000|2021-08-27 02:05:00|6414.5|6410.5|6443|6439|6451.5|6447.5|6410|6406|214
1630030200000|2021-08-27 02:10:00|6442|6438|6459|6455|6469.5|6465.5|6437.5|6433.5|330
1630030500000|2021-08-27 02:15:00|6458.5|6454.5|6432.5|6428.5|6473|6469|6422.5|6418.5|727
1630030800000|2021-08-27 02:20:00|6433|6429|6442|6438|6453|6449|6427.5|6423.5|355
1630031100000|2021-08-27 02:25:00|6440|6436|6458.5|6454.5|6472.5|6468.5|6437.5|6433.5|120
1630031400000|2021-08-27 02:30:00|6458|6454|6456|6452|6474.5|6470.5|6446|6442|317
1630031700000|2021-08-27 02:35:00|6455.5|6451.5|6450|6446|6458|6454|6438|6434|63
1630032000000|2021-08-27 02:40:00|6450.5|6446.5|6450.5|6446.5|6454|6450|6438|6434|97
1630032300000|2021-08-27 02:45:00|6451.5|6447.5|6430|6426|6458|6454|6430|6426|140
1630032600000|2021-08-27 02:50:00|6428.5|6424.5|6423|6419|6432.5|6428.5|6420|6416|177
1630032900000|2021-08-27 02:55:00|6424.5|6420.5|6427|6423|6433|6429|6419|6415|173
1630033200000|2021-08-27 03:00:00|6425.5|6421.5|6419.5|6415.5|6430|6426|6417|6413|158
1630033500000|2021-08-27 03:05:00|6420|6416|6410.7|6406.7|6423.5|6419.5|6409.7|6405.7|213
1630033800000|2021-08-27 03:10:00|6410.2|6406.2|6387.2|6383.2|6414.2|6410.2|6385.7|6381.7|309
1630034100000|2021-08-27 03:15:00|6386.2|6382.2|6391.2|6387.2|6404.2|6400.2|6377.2|6373.2|194
1630034400000|2021-08-27 03:20:00|6403.7|6399.7|6387.7|6383.7|6404.2|6400.2|6378.2|6374.2|210
1630034700000|2021-08-27 03:25:00|6389.2|6385.2|6385.2|6381.2|6405.2|6401.2|6382.2|6378.2|246
1630035000000|2021-08-27 03:30:00|6384.7|6380.7|6387.7|6383.7|6389.7|6385.7|6374.7|6370.7|202
1630035300000|2021-08-27 03:35:00|6389.2|6385.2|6383.7|6379.7|6389.2|6385.2|6382.2|6378.2|159
1630035600000|2021-08-27 03:40:00|6384.2|6380.2|6381.2|6377.2|6386.7|6382.7|6379.2|6375.2|112
1630035900000|2021-08-27 03:45:00|6381.7|6377.7|6399.7|6395.7|6402.7|6398.7|6381.7|6377.7|169
1630036200000|2021-08-27 03:50:00|6400.2|6396.2|6410.7|6406.7|6410.7|6406.7|6397.7|6393.7|131
1630036500000|2021-08-27 03:55:00|6410.2|6406.2|6402.7|6398.7|6410.2|6406.2|6397.7|6393.7|161
1630039800000|2021-08-27 04:50:00|6411.6|6391.6|6411.3|6391.3|6411.7|6391.7|6411.3|6391.3|0
1630040100000|2021-08-27 04:55:00|6411.4|6391.4|6411.8|6391.8|6411.8|6391.8|6411.3|6391.3|0
1630040400000|2021-08-27 05:00:00|6402.7|6398.7|6386.2|6382.2|6409.2|6405.2|6386.2|6382.2|104
1630040700000|2021-08-27 05:05:00|6385.7|6381.7|6360.2|6356.2|6392.2|6388.2|6356.7|6352.7|202
1630041000000|2021-08-27 05:10:00|6362.2|6358.2|6349.7|6345.7|6367.7|6363.7|6349.7|6345.7|116
1630041300000|2021-08-27 05:15:00|6352.2|6348.2|6353.7|6349.7|6358.2|6354.2|6346.7|6342.7|121
1630041600000|2021-08-27 05:20:00|6355.7|6351.7|6370.2|6366.2|6375.2|6371.2|6350.2|6346.2|177
1630041900000|2021-08-27 05:25:00|6369.7|6365.7|6372.7|6368.7|6377.7|6373.7|6366.2|6362.2|137
1630042200000|2021-08-27 05:30:00|6373.2|6369.2|6368.7|6364.7|6382.2|6378.2|6364.2|6360.2|321
1630042500000|2021-08-27 05:35:00|6368.2|6364.2|6356.7|6352.7|6383.7|6379.7|6353.2|6349.2|168
1630042800000|2021-08-27 05:40:00|6356.2|6352.2|6360.7|6356.7|6380.2|6376.2|6354.2|6350.2|286
1630043100000|2021-08-27 05:45:00|6361.2|6357.2|6360.2|6356.2|6381.2|6377.2|6355.7|6351.7|189
1630043400000|2021-08-27 05:50:00|6359.7|6355.7|6356.7|6352.7|6375.7|6371.7|6355.7|6351.7|456
1630043700000|2021-08-27 05:55:00|6357.2|6353.2|6352.2|6348.2|6358.2|6354.2|6351.2|6347.2|252
1630044000000|2021-08-27 06:00:00|6351.7|6347.7|6353.7|6349.7|6356.7|6352.7|6349.2|6345.2|121
1630044300000|2021-08-27 06:05:00|6352.7|6348.7|6348.7|6344.7|6363.2|6359.2|6348.7|6344.7|93
1630044600000|2021-08-27 06:10:00|6349.7|6345.7|6354.2|6350.2|6354.7|6350.7|6347.7|6343.7|907
1630044900000|2021-08-27 06:15:00|6353.2|6349.2|6333.2|6329.2|6357.2|6353.2|6331.7|6327.7|404
1630045200000|2021-08-27 06:20:00|6334.2|6330.2|6311.7|6307.7|6334.7|6330.7|6309.7|6305.7|199
1630045500000|2021-08-27 06:25:00|6312.7|6308.7|6325.7|6321.7|6338.2|6334.2|6309.7|6305.7|151
1630045800000|2021-08-27 06:30:00|6325.2|6321.2|6325.2|6321.2|6341.7|6337.7|6319.2|6315.2|149
1630046100000|2021-08-27 06:35:00|6325.7|6321.7|6321.7|6317.7|6329.7|6325.7|6317.2|6313.2|277
1630046400000|2021-08-27 06:40:00|6322.2|6318.2|6325.2|6321.2|6329.2|6325.2|6322.2|6318.2|64
1630046700000|2021-08-27 06:45:00|6324.7|6320.7|6320.7|6316.7|6325.7|6321.7|6313.7|6309.7|117
1630047000000|2021-08-27 06:50:00|6322.2|6318.2|6310.7|6306.7|6326.7|6322.7|6310.7|6306.7|111
1630047300000|2021-08-27 06:55:00|6311.2|6307.2|6290.7|6286.7|6313.2|6309.2|6282.7|6278.7|359
1630047600000|2021-08-27 07:00:00|6291.7|6287.7|6288.7|6284.7|6299.7|6295.7|6276.2|6272.2|176
1630047900000|2021-08-27 07:05:00|6288.2|6284.2|6288.7|6284.7|6296.7|6292.7|6276.2|6272.2|164
1630048200000|2021-08-27 07:10:00|6283.7|6279.7|6295.2|6291.2|6299.2|6295.2|6279.7|6275.7|143
1630048500000|2021-08-27 07:15:00|6296.7|6292.7|6291.2|6287.2|6297.2|6293.2|6286.2|6282.2|213
1630048800000|2021-08-27 07:20:00|6289.7|6285.7|6282.2|6278.2|6290.7|6286.7|6279.2|6275.2|101
1630049100000|2021-08-27 07:25:00|6280.7|6276.7|6290.2|6286.2|6290.2|6286.2|6279.2|6275.2|96
1630049400000|2021-08-27 07:30:00|6291.7|6287.7|6302.2|6298.2|6304.7|6300.7|6287.7|6283.7|183
1630049700000|2021-08-27 07:35:00|6302.7|6298.7|6302.2|6298.2|6303.7|6299.7|6296.2|6292.2|141
1630050000000|2021-08-27 07:40:00|6301.2|6297.2|6302.7|6298.7|6303.7|6299.7|6283.2|6279.2|329
1630050300000|2021-08-27 07:45:00|6302.2|6298.2|6309.2|6305.2|6309.7|6305.7|6297.7|6293.7|231
1630050600000|2021-08-27 07:50:00|6308.7|6304.7|6306.7|6302.7|6308.7|6304.7|6297.2|6293.2|250
1630050900000|2021-08-27 07:55:00|6303.2|6299.2|6300.7|6296.7|6310.7|6306.7|6298.2|6294.2|342
1630051200000|2021-08-27 08:00:00|6299.7|6295.7|6308.2|6304.2|6319.7|6315.7|6298.7|6294.7|96
1630051500000|2021-08-27 08:05:00|6308.7|6304.7|6308.7|6304.7|6314.2|6310.2|6299.7|6295.7|155
1630051800000|2021-08-27 08:10:00|6309.2|6305.2|6311.7|6307.7|6312.7|6308.7|6300.2|6296.2|384
1630052100000|2021-08-27 08:15:00|6311.2|6307.2|6306.7|6302.7|6311.7|6307.7|6302.7|6298.7|161
1630052400000|2021-08-27 08:20:00|6303.7|6299.7|6311.7|6307.7|6311.7|6307.7|6302.2|6298.2|115
1630052700000|2021-08-27 08:25:00|6311.2|6307.2|6306.7|6302.7|6317.2|6313.2|6306.7|6302.7|112
1630055700000|2021-08-27 09:15:00|6314.8|6294.8|6324.2|6304.2|6328.2|6312.2|6314.2|6294.6|4
1630056000000|2021-08-27 09:20:00|6325.2|6305.2|6327.2|6309.2|6328.2|6309.2|6321.2|6304.2|212
1630056300000|2021-08-27 09:25:00|6328.2|6305.2|6323.2|6306.2|6328.2|6308.2|6322.2|6305.2|134
1630056600000|2021-08-27 09:30:00|6322.2|6305.2|6323.2|6305.2|6325.2|6305.2|6322.2|6305.2|2
1630056900000|2021-08-27 09:35:00|6325.2|6303.2|6325.2|6309.2|6325.2|6309.2|6322.2|6303.2|103
1630057200000|2021-08-27 09:40:00||6310.2||6310.2||6310.2||6310.2|0
1630057500000|2021-08-27 09:45:00||6311.2||6309.2||6312.2||6309.2|0
1630057800000|2021-08-27 09:50:00|6323.2|6307.2|6323.2|6308.2|6323.2|6309.2|6323.2|6307.2|0
1630058100000|2021-08-27 09:55:00||6309.2||6308.2||6309.2||6308.2|0
1630058400000|2021-08-27 10:00:00|6320.2|6309.2|6317.2|6308.2|6323.2|6309.2|6317.2|6308.2|0
1630058700000|2021-08-27 10:05:00|6323.2|6309.2|6322.2|6308.2|6323.2|6309.2|6316.2|6308.2|1
1630059000000|2021-08-27 10:10:00|6323.2|6303.2|6320.2|6303.2|6323.2|6303.2|6320.2|6303.2|26
1630059300000|2021-08-27 10:15:00|6321.2|6302.2|6316.2|6297.2|6321.2|6302.2|6315.2|6295.2|0
1630059600000|2021-08-27 10:20:00||6296.2||6297.2||6297.2||6296.2|0
1630059900000|2021-08-27 10:25:00|6319.2|6296.2|6321.2|6297.2|6323.2|6297.2|6318.2|6296.2|2
1630060200000|2021-08-27 10:30:00|6323.2|6296.2|6322.2|6297.2|6323.2|6297.2|6322.2|6296.2|0
1630060500000|2021-08-27 10:35:00|6321.2|6296.2|6322.2|6297.2|6323.2|6297.2|6321.2|6296.2|0
1630060800000|2021-08-27 10:40:00|6323.2|6296.2|6322.2|6302.2|6323.2|6302.2|6321.2|6296.2|0
1630061100000|2021-08-27 10:45:00|6323.2|6303.2|6322.2|6302.2|6323.2|6303.2|6322.2|6302.2|0
1630061400000|2021-08-27 10:50:00|6323.2|6303.2|6322.2|6303.2|6323.2|6303.2|6322.2|6302.2|0
1630061700000|2021-08-27 10:55:00|6321.2|6302.2|6321.2|6302.2|6323.2|6303.2|6321.2|6302.2|0
1630062000000|2021-08-27 11:00:00|6323.2|6303.2|6319.2|6299.2|6323.2|6303.2|6319.2|6298.2|8
1630062300000|2021-08-27 11:05:00|6320.2|6297.2|6320.2|6299.2|6323.2|6299.2|6319.2|6296.2|0
1630062600000|2021-08-27 11:10:00|6321.2|6300.2|6322.2|6302.2|6323.2|6302.2|6320.2|6300.2|0
1630062900000|2021-08-27 11:15:00|6321.2|6301.2|6320.2|6302.2|6321.2|6302.2|6320.2|6301.2|0
1630063200000|2021-08-27 11:20:00|6321.2|6297.2|6322.2|6302.2|6325.2|6302.2|6305.7|6275.7|1
1630063500000|2021-08-27 11:25:00|6321.2|6301.2|6322.2|6302.2|6325.2|6302.2|6305.7|6275.7|0
1630063800000|2021-08-27 11:30:00|6325.2|6301.2|6320.2|6302.2|6325.2|6302.2|6320.2|6301.2|0
1630064100000|2021-08-27 11:35:00||6300.2||6302.2||6302.2||6299.2|0
1630064400000|2021-08-27 11:40:00|6323.2|6301.2|6320.2|6302.2|6323.2|6302.2|6320.2|6300.2|0
1630064700000|2021-08-27 11:45:00|6321.2|6300.2|6319.2|6303.2|6323.2|6303.2|6319.2|6299.2|0
1630065000000|2021-08-27 11:50:00|6320.2|6299.2|6320.2|6303.2|6322.2|6303.2|6319.2|6298.2|0
1630065300000|2021-08-27 11:55:00|6322.2||6320.2||6323.2||6320.2||0
1630065600000|2021-08-27 12:00:00|6321.2|6304.2|6320.2|6304.2|6321.2|6304.2|6320.2|6304.2|0
1630065900000|2021-08-27 12:05:00||6303.2||6303.2||6304.2||6303.2|0
1630066200000|2021-08-27 12:10:00||6304.2||6303.2||6304.2||6303.2|0
1630066500000|2021-08-27 12:15:00|6322.2|6304.2|6323.2|6309.2|6323.2|6309.2|6322.2|6303.2|5
1630066800000|2021-08-27 12:20:00|6324.2|6307.2|6331.2|6312.2|6331.2|6312.2|6324.2|6307.2|4
1630067100000|2021-08-27 12:25:00|6330.2|6313.2|6331.2|6316.2|6331.2|6316.2|6330.2|6313.2|0
1630067400000|2021-08-27 12:30:00|6333.2|6313.2|6334.2|6320.2|6334.2|6326.2|6333.2|6313.2|0
1630067700000|2021-08-27 12:35:00|6333.2|6322.2|6339.2|6322.2|6352.7|6322.7|6333.2|6322.2|0
1630068000000|2021-08-27 12:40:00|6340.2|6322.7|6342.2|6329.2|6352.7|6329.2|6338.2|6322.2|0
1630068300000|2021-08-27 12:45:00|6343.2||6343.2||6353.2||6339.2||2
1630068600000|2021-08-27 12:50:00|6344.2||6343.2||6344.2||6342.2||0
1630068900000|2021-08-27 12:55:00|6346.2|6332.2|6344.2|6332.2|6346.2|6332.2|6344.2|6332.2|1
1630069200000|2021-08-27 13:00:00|6345.2|6334.2|6345.2|6330.2|6346.2|6334.2|6340.2|6330.2|1
1630069500000|2021-08-27 13:05:00|6346.2|6320.2|6347.2|6335.2|6349.2|6335.2|6335.2|6320.2|7
1630069800000|2021-08-27 13:10:00|6348.2|6322.2|6344.2|6329.2|6348.2|6329.2|6344.2|6322.2|0
1630070100000|2021-08-27 13:15:00|6345.2||6344.2||6347.2||6343.2||0
1630070400000|2021-08-27 13:20:00|6347.2|6322.2|6348.2|6335.2|6348.2|6335.2|6347.2|6322.2|2
1630070700000|2021-08-27 13:25:00|6353.2|6336.2|6344.2|6325.2|6353.2|6336.2|6344.2|6322.2|2
1630071000000|2021-08-27 13:30:00|6343.2|6320.2|6319.2|6308.2|6344.2|6325.2|6319.2|6303.2|24
1630071300000|2021-08-27 13:35:00|6324.2|6309.2|6324.2|6310.2|6324.2|6311.2|6322.2|6292.2|4
1630071600000|2021-08-27 13:40:00|6320.2|6308.2|6330.2|6312.2|6330.2|6315.2|6318.2|6302.2|6
1630071900000|2021-08-27 13:45:00|6329.2|6309.2|6338.2|6321.2|6341.2|6322.2|6329.2|6309.2|5
1630072200000|2021-08-27 13:50:00|6337.2|6322.2|6328.2|6307.2|6341.2|6324.2|6316.2|6305.2|150
1630072500000|2021-08-27 13:55:00|6336.2|6305.2|6329.2|6311.2|6342.7|6319.2|6321.2|6305.2|26
1630072800000|2021-08-27 14:00:00|6324.7|6309.2|6359.2|6333.2|6360.2|6344.2|6323.2|6293.2|11
1630073100000|2021-08-27 14:05:00|6358.2|6334.2|6326.7|6296.7|6359.2|6334.2|6323.7|6293.7|7
1630073400000|2021-08-27 14:10:00|6336.7|6306.7|6332.2|6303.2|6343.2|6317.2|6322.7|6292.7|64
1630073700000|2021-08-27 14:15:00|6343.2|6313.2|6340.2|6327.2|6353.2|6330.2|6332.2|6303.2|13
1630074000000|2021-08-27 14:20:00|6341.2|6316.2|6338.2|6310.2|6347.7|6334.2|6338.2|6308.2|7
1630074300000|2021-08-27 14:25:00|6338.7|6308.2|6322.2|6306.2|6338.7|6316.2|6321.2|6300.2|2
1630074600000|2021-08-27 14:30:00|6329.2|6307.2|6335.2|6320.2|6338.2|6320.2|6325.2|6307.2|6
1630074900000|2021-08-27 14:35:00|6336.2|6319.2|6336.2|6319.2|6337.2|6319.2|6327.2|6306.2|1
1630075200000|2021-08-27 14:40:00|6337.2||6336.2||6338.2||6334.2||0
1630075500000|2021-08-27 14:45:00|6337.2||6338.2||6338.2||6336.2||0
1630075800000|2021-08-27 14:50:00||6320.2||6323.2||6323.2||6319.2|0
1630076100000|2021-08-27 14:55:00||6324.2||6323.2||6324.2||6323.2|0
1630076400000|2021-08-27 15:00:00|6339.2|6321.2|6325.2|6311.2|6341.2|6321.2|6324.2|6311.2|8
1630076700000|2021-08-27 15:05:00|6324.2|6304.2|6324.2|6306.2|6325.2|6306.2|6321.2|6291.2|0
1630077000000|2021-08-27 15:10:00|6321.2|6305.2|6325.2|6313.2|6325.2|6315.2|6321.2|6305.2|1
1630077300000|2021-08-27 15:15:00||6312.2||6307.2||6312.2||6305.2|0
1630077600000|2021-08-27 15:20:00||6306.2||6306.2||6308.2||6305.2|0
1630077900000|2021-08-27 15:25:00||6305.2||6305.2||6317.2||6305.2|1
1630078200000|2021-08-27 15:30:00|6336.7|6306.2|6325.2|6306.2|6336.7|6307.2|6325.2|6305.2|103
1630078500000|2021-08-27 15:35:00|6316.2|6305.2|6313.2|6294.2|6321.7|6306.2|6301.2|6290.2|7
1630078800000|2021-08-27 15:40:00|6317.2|6295.2|6316.2|6294.2|6325.2|6296.2|6305.2|6293.2|10
1630079100000|2021-08-27 15:45:00|6318.2|6292.2|6317.2|6299.2|6318.2|6299.2|6316.2|6292.2|0
1630079400000|2021-08-27 15:50:00|6305.2|6294.2|6305.2|6292.2|6305.2|6294.2|6305.2|6291.2|1
1630079700000|2021-08-27 15:55:00||6291.2||6291.2||6292.2||6291.2|0
1630080000000|2021-08-27 16:00:00|6306.2|6290.2|6313.2|6291.2|6314.2|6300.2|6306.2|6290.2|5
1630080300000|2021-08-27 16:05:00|6314.2|6290.2|6308.2|6292.2|6314.2|6300.2|6308.2|6290.2|0
1630080600000|2021-08-27 16:10:00||6294.2||6299.2||6299.2||6292.2|1
1630080900000|2021-08-27 16:15:00|6307.2|6295.2|6307.2|6297.2|6307.2|6297.2|6307.2|6295.2|1
1630081200000|2021-08-27 16:20:00||6298.2||6299.2||6299.2||6298.2|0
1630081800000|2021-08-27 16:30:00|6314.2|6298.2|6317.2|6298.2|6317.2|6300.2|6314.2|6298.2|1
1630082100000|2021-08-27 16:35:00|6316.2||6316.2||6317.2||6316.2||0
1630082400000|2021-08-27 16:40:00|6317.2|6297.2|6316.2|6301.2|6317.2|6301.2|6315.2|6297.2|0
1630082700000|2021-08-27 16:45:00|6317.2||6314.2||6325.2||6314.2||0
1630083000000|2021-08-27 16:50:00||6302.2||6302.2||6303.2||6301.2|0
1630083600000|2021-08-27 17:00:00||6301.2||6305.2||6305.2||6301.2|1
1630083900000|2021-08-27 17:05:00||6304.2||6307.2||6307.2||6304.2|2
1630084200000|2021-08-27 17:10:00|6317.2|6304.2|6316.2|6304.2|6318.2|6304.2|6313.2|6304.2|5
1630084500000|2021-08-27 17:15:00|6317.2||6316.2||6317.2||6315.2||0
1630084800000|2021-08-27 17:20:00|6317.2|6299.2|6313.2|6299.2|6317.2|6299.2|6310.2|6299.2|1
1630085100000|2021-08-27 17:25:00|6316.2||6316.2||6325.2||6316.2||0
1630085400000|2021-08-27 17:30:00|6317.2||6316.2||6317.2||6316.2||0
1630085700000|2021-08-27 17:35:00|6317.2||6316.2||6317.2||6316.2||0
1630086000000|2021-08-27 17:40:00|6317.2|6306.2|6319.2|6306.2|6320.2|6310.2|6316.2|6306.2|11
1630086300000|2021-08-27 17:45:00|6320.2||6319.2||6325.2||6319.2||0
1630086600000|2021-08-27 17:50:00|6320.2|6299.2|6315.2|6299.2|6320.2|6299.2|6314.2|6299.2|1
1630086900000|2021-08-27 17:55:00|6318.2||6315.2||6318.2||6314.2||0
1630087200000|2021-08-27 18:00:00|6317.2||6315.2||6317.2||6314.2||0
1630087500000|2021-08-27 18:05:00|6316.2||6314.2||6316.2||6313.2||0
1630087800000|2021-08-27 18:10:00|6315.2||6314.2||6315.2||6314.2||0
1630088100000|2021-08-27 18:15:00|6315.2|6298.2|6309.2|6295.2|6315.2|6298.2|6308.2|6295.2|2
1630088700000|2021-08-27 18:25:00|6308.2||6309.2||6310.2||6308.2||0
1630089000000|2021-08-27 18:30:00|6308.2||6309.2||6310.2||6308.2||0
1630089600000|2021-08-27 18:40:00|6308.2||6309.2||6310.2||6308.2||0
1630089900000|2021-08-27 18:45:00||6293.2||6297.2||6297.2||6293.2|0
1630090200000|2021-08-27 18:50:00|6313.2|6293.2|6312.2|6291.2|6318.2|6298.2|6312.2|6291.2|2
1630090500000|2021-08-27 18:55:00|6318.2|6290.2|6307.7|6301.7|6321.7|6303.2|6307.7|6290.2|0
1630286100000|2021-08-30 01:15:00|6318.7|6298.7|6336.7|6332.7|6350.2|6346.2|6318.1|6298.1|489
1630286400000|2021-08-30 01:20:00|6335.7|6331.7|6327.7|6323.7|6339.7|6335.7|6326.7|6322.7|78
1630286700000|2021-08-30 01:25:00|6327.2|6323.2|6327.7|6323.7|6336.2|6332.2|6325.7|6321.7|162
1630287000000|2021-08-30 01:30:00|6323.2|6319.2|6337.7|6333.7|6365.7|6361.7|6320.2|6316.2|407
1630287300000|2021-08-30 01:35:00|6337.2|6333.2|6288.7|6284.7|6339.7|6335.7|6285.2|6281.2|530
1630287600000|2021-08-30 01:40:00|6288.2|6284.2|6295.2|6291.2|6302.7|6298.7|6275.7|6271.7|544
1630287900000|2021-08-30 01:45:00|6296.2|6292.2|6309.2|6305.2|6318.7|6314.7|6291.2|6287.2|450
1630288200000|2021-08-30 01:50:00|6308.2|6304.2|6357.2|6353.2|6363.7|6359.7|6297.7|6293.7|530
1630288500000|2021-08-30 01:55:00|6358.7|6354.7|6350.7|6346.7|6364.7|6360.7|6338.7|6334.7|310
1630288800000|2021-08-30 02:00:00|6352.2|6348.2|6353.7|6349.7|6365.2|6361.2|6340.7|6336.7|366
1630289100000|2021-08-30 02:05:00|6354.2|6350.2|6330.7|6326.7|6360.2|6356.2|6322.7|6318.7|363
1630289400000|2021-08-30 02:10:00|6330.2|6326.2|6371.7|6367.7|6373.2|6369.2|6330.2|6326.2|533
1630289700000|2021-08-30 02:15:00|6371.2|6367.2|6411.7|6407.7|6412.2|6408.2|6371.2|6367.2|625
1630290000000|2021-08-30 02:20:00|6412.2|6408.2|6411.7|6407.7|6427.2|6423.2|6407.7|6403.7|654
1630290300000|2021-08-30 02:25:00|6413.2|6409.2|6404.7|6400.7|6417.2|6413.2|6397.7|6393.7|561
1630290600000|2021-08-30 02:30:00|6404.2|6400.2|6396.2|6392.2|6405.2|6401.2|6391.2|6387.2|528
1630290900000|2021-08-30 02:35:00|6397.7|6393.7|6408.2|6404.2|6411.2|6407.2|6389.2|6385.2|666
1630291200000|2021-08-30 02:40:00|6407.7|6403.7|6396.2|6392.2|6411.2|6407.2|6395.2|6391.2|502
1630291500000|2021-08-30 02:45:00|6396.7|6392.7|6390.2|6386.2|6397.2|6393.2|6379.2|6375.2|436
1630291800000|2021-08-30 02:50:00|6391.2|6387.2|6375.2|6371.2|6397.7|6393.7|6373.2|6369.2|470
1630292100000|2021-08-30 02:55:00|6374.7|6370.7|6379.2|6375.2|6385.7|6381.7|6367.7|6363.7|434
1630292400000|2021-08-30 03:00:00|6379.7|6375.7|6360.7|6356.7|6381.2|6377.2|6360.7|6356.7|340
1630292700000|2021-08-30 03:05:00|6361.2|6357.2|6358.2|6354.2|6378.2|6374.2|6354.2|6350.2|286
1630293000000|2021-08-30 03:10:00|6358.7|6354.7|6358.2|6354.2|6364.7|6360.7|6353.7|6349.7|243
1630293300000|2021-08-30 03:15:00|6359.2|6355.2|6363.2|6359.2|6367.7|6363.7|6353.2|6349.2|332
1630293600000|2021-08-30 03:20:00|6363.7|6359.7|6364.7|6360.7|6371.7|6367.7|6355.2|6351.2|296
1630293900000|2021-08-30 03:25:00|6365.2|6361.2|6368.7|6364.7|6377.7|6373.7|6363.7|6359.7|227
1630294200000|2021-08-30 03:30:00|6368.2|6364.2|6378.2|6374.2|6379.7|6375.7|6367.2|6363.2|176
1630294500000|2021-08-30 03:35:00|6377.7|6373.7|6377.7|6373.7|6385.7|6381.7|6375.2|6371.2|178
1630294800000|2021-08-30 03:40:00|6378.2|6374.2|6378.2|6374.2|6379.7|6375.7|6370.2|6366.2|163
1630295100000|2021-08-30 03:45:00|6378.7|6374.7|6368.7|6364.7|6380.2|6376.2|6366.7|6362.7|163
1630295400000|2021-08-30 03:50:00|6369.7|6365.7|6372.7|6368.7|6378.2|6374.2|6366.2|6362.2|154
1630295700000|2021-08-30 03:55:00|6373.2|6369.2|6369.2|6365.2|6374.7|6370.7|6368.7|6364.7|112
1630299000000|2021-08-30 04:50:00|6377|6357|6377.4|6357.4|6377.5|6357.5|6377|6357|0
1630299300000|2021-08-30 04:55:00|6377.7|6357.7|6377.4|6357.4|6377.8|6357.8|6377.1|6357.1|0
1630299600000|2021-08-30 05:00:00|6377.3|6357.3|6376.7|6372.7|6380.2|6376.2|6369.7|6357.3|215
1630299900000|2021-08-30 05:05:00|6376.2|6372.2|6379.2|6375.2|6383.2|6379.2|6362.7|6358.7|222
1630300200000|2021-08-30 05:10:00|6379.7|6375.7|6370.2|6366.2|6384.2|6380.2|6366.7|6362.7|142
1630300500000|2021-08-30 05:15:00|6370.7|6366.7|6382.7|6378.7|6384.2|6380.2|6370.7|6366.7|154
1630300800000|2021-08-30 05:20:00|6384.7|6380.7|6378.2|6374.2|6390.7|6386.7|6375.7|6371.7|179
1630301100000|2021-08-30 05:25:00|6378.7|6374.7|6390.7|6386.7|6390.7|6386.7|6374.7|6370.7|116
1630301400000|2021-08-30 05:30:00|6392.7|6388.7|6399.7|6395.7|6399.7|6395.7|6382.2|6378.2|174
1630301700000|2021-08-30 05:35:00|6400.7|6396.7|6391.7|6387.7|6401.2|6397.2|6391.2|6387.2|222
1630302000000|2021-08-30 05:40:00|6392.2|6388.2|6390.7|6386.7|6399.2|6395.2|6386.2|6382.2|141
1630302300000|2021-08-30 05:45:00|6391.2|6387.2|6377.2|6373.2|6393.7|6389.7|6375.7|6371.7|230
1630302600000|2021-08-30 05:50:00|6377.7|6373.7|6372.7|6368.7|6384.2|6380.2|6371.2|6367.2|165
1630302900000|2021-08-30 05:55:00|6374.2|6370.2|6365.2|6361.2|6378.7|6374.7|6365.2|6361.2|147
1630303200000|2021-08-30 06:00:00|6365.7|6361.7|6366.7|6362.7|6376.2|6372.2|6362.2|6358.2|165
1630303500000|2021-08-30 06:05:00|6367.2|6363.2|6352.7|6348.7|6369.2|6365.2|6350.7|6346.7|211
1630303800000|2021-08-30 06:10:00|6352.2|6348.2|6361.2|6357.2|6362.7|6358.7|6352.2|6348.2|229
1630304100000|2021-08-30 06:15:00|6362.7|6358.7|6357.2|6353.2|6367.2|6363.2|6354.2|6350.2|222
1630304400000|2021-08-30 06:20:00|6357.7|6353.7|6361.7|6357.7|6365.2|6361.2|6355.2|6351.2|217
1630304700000|2021-08-30 06:25:00|6363.2|6359.2|6352.2|6348.2|6365.7|6361.7|6350.7|6346.7|181
1630305000000|2021-08-30 06:30:00|6353.2|6349.2|6364.2|6360.2|6364.2|6360.2|6352.7|6348.7|170
1630305300000|2021-08-30 06:35:00|6363.2|6359.2|6361.7|6357.7|6365.2|6361.2|6358.7|6354.7|144
1630305600000|2021-08-30 06:40:00|6363.2|6359.2|6362.2|6358.2|6368.7|6364.7|6359.7|6355.7|179
1630305900000|2021-08-30 06:45:00|6363.7|6359.7|6367.7|6363.7|6370.2|6366.2|6363.2|6359.2|208
1630306200000|2021-08-30 06:50:00|6368.2|6364.2|6368.7|6364.7|6370.7|6366.7|6359.2|6355.2|234
1630306500000|2021-08-30 06:55:00|6369.2|6365.2|6376.7|6372.7|6377.2|6373.2|6365.2|6361.2|181
1630306800000|2021-08-30 07:00:00|6377.7|6373.7|6375.7|6371.7|6378.2|6374.2|6370.2|6366.2|236
1630307100000|2021-08-30 07:05:00|6376.2|6372.2|6381.2|6377.2|6383.2|6379.2|6372.7|6368.7|222
1630307400000|2021-08-30 07:10:00|6381.7|6377.7|6372.2|6368.2|6385.7|6381.7|6370.7|6366.7|198
1630307700000|2021-08-30 07:15:00|6372.7|6368.7|6378.7|6374.7|6383.7|6379.7|6372.7|6368.7|199
1630308000000|2021-08-30 07:20:00|6379.2|6375.2|6379.2|6375.2|6384.7|6380.7|6377.2|6373.2|184
1630308300000|2021-08-30 07:25:00|6379.7|6375.7|6374.7|6370.7|6381.2|6377.2|6372.7|6368.7|188
1630308600000|2021-08-30 07:30:00|6374.2|6370.2|6384.7|6380.7|6386.7|6382.7|6372.7|6368.7|201
1630308900000|2021-08-30 07:35:00|6385.2|6381.2|6384.2|6380.2|6385.2|6381.2|6377.2|6373.2|156
1630309200000|2021-08-30 07:40:00|6383.7|6379.7|6389.7|6385.7|6390.2|6386.2|6378.2|6374.2|172
1630309500000|2021-08-30 07:45:00|6389.2|6385.2|6382.2|6378.2|6389.2|6385.2|6379.7|6375.7|187
1630309800000|2021-08-30 07:50:00|6381.7|6377.7|6385.7|6381.7|6389.2|6385.2|6381.7|6377.7|183
1630310100000|2021-08-30 07:55:00|6386.7|6382.7|6387.7|6383.7|6389.2|6385.2|6385.2|6381.2|170
1630310400000|2021-08-30 08:00:00|6387.2|6383.2|6395.2|6391.2|6402.2|6398.2|6385.7|6381.7|143
1630310700000|2021-08-30 08:05:00|6394.7|6390.7|6399.7|6395.7|6399.7|6395.7|6391.7|6387.7|116
1630311000000|2021-08-30 08:10:00|6399.2|6395.2|6390.2|6386.2|6399.7|6395.7|6387.2|6383.2|34
1630311300000|2021-08-30 08:15:00|6389.7|6385.7|6401.2|6397.2|6402.2|6398.2|6388.7|6384.7|75
1630311600000|2021-08-30 08:20:00|6400.7|6396.7|6394.7|6390.7|6406.7|6402.7|6393.7|6389.7|129
1630311900000|2021-08-30 08:25:00|6396.7|6392.7|6399.7|6395.7|6402.7|6398.7|6395.7|6391.7|171
1630314900000|2021-08-30 09:15:00|6425.7|6395.7|6383.7|6363.7|6426.2|6396.2|6379.7|6358.2|31
1630315200000|2021-08-30 09:20:00|6382.7|6368.7|6383.7|6364.7|6386.7|6368.7|6381.7|6363.7|1
1630315500000|2021-08-30 09:25:00|6384.7|6363.7|6354.7|6341.7|6384.7|6364.7|6346.7|6338.7|25
1630315800000|2021-08-30 09:30:00|6353.7|6339.7|6364.7|6334.7|6368.2|6340.7|6349.7|6332.2|8
1630316100000|2021-08-30 09:35:00|6364.2|6334.2|6343.7|6332.7|6364.2|6334.2|6337.7|6324.7|3
1630316400000|2021-08-30 09:40:00|6346.7|6322.7|6343.7|6324.7|6355.7|6331.7|6334.7|6322.7|15
1630316700000|2021-08-30 09:45:00|6345.7|6325.7|6326.7|6316.7|6346.7|6336.7|6324.7|6315.7|5
1630317000000|2021-08-30 09:50:00|6329.7|6314.7|6335.7|6315.7|6343.7|6315.7|6322.7|6313.7|1
1630317300000|2021-08-30 09:55:00|6350.2|6320.2|6340.7|6327.7|6350.2|6327.7|6324.7|6314.7|3
1630317600000|2021-08-30 10:00:00|6324.7|6316.7|6339.7|6327.7|6348.7|6329.7|6324.7|6313.7|146
1630317900000|2021-08-30 10:05:00|6343.7|6333.7|6343.7|6328.7|6343.7|6336.7|6342.7|6327.7|6
1630318200000|2021-08-30 10:10:00|6342.7|6332.7|6342.7|6327.7|6343.7|6332.7|6342.7|6327.7|5
1630318500000|2021-08-30 10:15:00|6338.7|6328.7|6339.7|6328.7|6343.7|6328.7|6336.7|6327.7|2
1630318800000|2021-08-30 10:20:00|6340.7|6334.7|6343.7|6329.7|6343.7|6336.7|6340.7|6328.7|22
1630319100000|2021-08-30 10:25:00|6341.7|6328.7|6348.7|6339.7|6348.7|6340.7|6340.7|6328.7|7
1630319400000|2021-08-30 10:30:00||6341.7||6339.7||6341.7||6339.7|1
1630319700000|2021-08-30 10:35:00|6346.7|6337.7|6346.7|6337.7|6346.7|6337.7|6346.7|6337.7|1
1630320000000|2021-08-30 10:40:00|6348.7|6331.7|6348.7|6337.7|6348.7|6337.7|6348.7|6331.7|1
1630320300000|2021-08-30 10:45:00|6345.7|6338.7|6343.7|6336.7|6345.7|6338.7|6343.7|6336.7|4
1630320600000|2021-08-30 10:50:00|6352.7|6338.7|6351.7|6336.7|6352.7|6338.7|6349.7|6336.7|21
1630321200000|2021-08-30 11:00:00|6350.7|6331.7|6350.7|6334.7|6351.7|6334.7|6350.7|6331.7|0
1630321500000|2021-08-30 11:05:00|6351.7|6333.7|6351.7|6333.7|6351.7|6333.7|6350.7|6333.7|0
1630322100000|2021-08-30 11:15:00|6347.7|6334.7|6352.7|6341.7|6352.7|6341.7|6347.7|6333.7|27
1630322400000|2021-08-30 11:20:00|6351.7|6342.7|6352.7|6341.7|6352.7|6342.7|6351.7|6341.7|0
1630323000000|2021-08-30 11:30:00|6347.7|6335.7|6346.7|6333.7|6347.7|6335.7|6346.7|6333.7|5
1630323300000|2021-08-30 11:35:00|6344.7||6343.7||6344.7||6343.7||0
1630323600000|2021-08-30 11:40:00|6339.7|6331.7|6339.7|6331.7|6339.7|6331.7|6339.7|6331.7|7
1630323900000|2021-08-30 11:45:00|6338.7|6330.7|6338.7|6328.7|6338.7|6330.7|6338.7|6328.7|5
1630324200000|2021-08-30 11:50:00|6339.7|6332.7|6350.7|6335.7|6352.7|6336.7|6339.7|6328.7|19
1630324500000|2021-08-30 11:55:00|6352.7|6333.7|6352.7|6333.7|6352.7|6334.7|6352.7|6333.7|0
1630324800000|2021-08-30 12:00:00|6350.7|6334.7|6349.7|6333.7|6352.7|6334.7|6349.7|6333.7|0
1630325100000|2021-08-30 12:05:00|6347.7|6334.7|6346.7|6334.7|6347.7|6334.7|6346.7|6333.7|0
1630325400000|2021-08-30 12:10:00|6351.7||6345.7||6351.7||6345.7||0
1630325700000|2021-08-30 12:15:00|6344.7||6345.7||6345.7||6344.7||0
1630326000000|2021-08-30 12:20:00|6348.7||6352.7||6352.7||6345.7||6
1630326300000|2021-08-30 12:25:00|6349.7||6349.7||6349.7||6349.7||0
1630326600000|2021-08-30 12:30:00|6348.7|6335.7|6346.7|6334.7|6349.7|6338.7|6346.7|6334.7|2
1630326900000|2021-08-30 12:35:00|6345.7||6346.7||6346.7||6345.7||0
1630327200000|2021-08-30 12:40:00|6345.7||6346.7||6346.7||6345.7||0
1630328100000|2021-08-30 12:55:00|6345.7||6345.7||6345.7||6345.7||0
1630328400000|2021-08-30 13:00:00|6346.7||6344.7||6346.7||6344.7||0
1630328700000|2021-08-30 13:05:00|6343.7||6343.7||6343.7||6343.7||0
1630329000000|2021-08-30 13:10:00|6344.7||6344.7||6344.7||6343.7||3
1630329300000|2021-08-30 13:15:00|6340.7|6333.7|6340.7|6320.7|6340.7|6333.7|6340.7|6317.7|6
1630329600000|2021-08-30 13:20:00|6336.7|6317.7|6330.7|6317.7|6337.7|6330.7|6324.7|6316.7|42
1630329900000|2021-08-30 13:25:00|6340.7|6318.7|6334.7|6320.7|6340.7|6322.7|6334.7|6316.7|2
1630330200000|2021-08-30 13:30:00|6333.7|6319.7|6323.7|6303.7|6334.7|6319.7|6317.7|6303.7|1
1630330500000|2021-08-30 13:35:00|6320.7|6306.7|6305.7|6286.7|6320.7|6306.7|6301.7|6286.7|14
1630330800000|2021-08-30 13:40:00|6299.7|6287.7|6300.7|6286.7|6311.7|6294.7|6299.7|6286.7|9
1630331100000|2021-08-30 13:45:00|6299.7|6288.7|6300.7|6287.7|6300.7|6288.7|6299.7|6287.7|0
1630331400000|2021-08-30 13:50:00|6298.7|6288.7|6302.7|6287.7|6302.7|6289.7|6297.7|6286.7|11
1630331700000|2021-08-30 13:55:00|6294.7|6286.7|6298.7|6288.7|6302.7|6289.7|6294.7|6286.7|5
1630332000000|2021-08-30 14:00:00|6297.7|6289.7|6292.7|6280.7|6297.7|6289.7|6292.7|6280.7|7
1630332300000|2021-08-30 14:05:00|6290.7|6278.7|6285.7|6269.7|6292.7|6281.7|6278.7|6268.7|40
1630332600000|2021-08-30 14:10:00|6286.7|6268.7|6279.7|6269.7|6296.7|6271.7|6277.7|6268.7|8
1630332900000|2021-08-30 14:15:00|6285.7|6271.7|6297.7|6276.7|6299.7|6276.7|6285.7|6271.7|3
1630333200000|2021-08-30 14:20:00|6299.7|6274.7|6305.7|6293.7|6305.7|6293.7|6297.7|6274.7|2
1630333500000|2021-08-30 14:25:00|6311.7|6294.7|6304.7|6289.7|6314.7|6301.7|6299.7|6288.7|18
1630333800000|2021-08-30 14:30:00|6302.7|6291.7|6306.7|6289.7|6308.7|6291.7|6302.7|6281.7|9
1630334100000|2021-08-30 14:35:00|6307.7|6292.7|6318.7|6298.7|6318.7|6303.7|6306.7|6289.7|15
1630334400000|2021-08-30 14:40:00|6317.7|6299.7|6323.7|6305.7|6324.7|6310.7|6316.7|6299.7|1
1630334700000|2021-08-30 14:45:00|6319.7|6304.7|6322.7|6305.7|6323.7|6308.7|6314.7|6301.7|12
1630335000000|2021-08-30 14:50:00|6321.7|6299.7|6317.7|6300.7|6321.7|6302.7|6316.7|6299.7|0
1630335300000|2021-08-30 14:55:00|6316.7|6307.7|6323.7|6307.7|6323.7|6307.7|6316.7|6307.7|1
1630335600000|2021-08-30 15:00:00|6322.7|6308.7|6318.7|6307.7|6323.7|6308.7|6318.7|6307.7|1
1630335900000|2021-08-30 15:05:00|6321.7|6300.7|6317.7|6300.7|6321.7|6302.7|6313.7|6300.7|1
1630336200000|2021-08-30 15:10:00|6318.7|6306.7|6334.7|6319.7|6334.7|6319.7|6317.7|6306.7|21
1630336500000|2021-08-30 15:15:00|6336.7|6326.7|6331.7|6319.7|6337.7|6328.7|6328.7|6319.7|8
1630336800000|2021-08-30 15:20:00|6332.7|6320.7|6336.7|6320.7|6337.7|6320.7|6332.7|6319.7|0
1630337100000|2021-08-30 15:25:00|6337.7|6321.7|6344.7|6332.7|6348.7|6338.7|6331.7|6321.7|30
1630337400000|2021-08-30 15:30:00|6343.7|6328.7|6341.7|6329.7|6345.7|6331.7|6339.7|6328.7|4
1630337700000|2021-08-30 15:35:00|6340.7|6330.7|6348.7|6331.7|6348.7|6335.7|6336.7|6325.7|12
1630338000000|2021-08-30 15:40:00|6347.7|6330.7|6344.7|6332.7|6348.7|6332.7|6341.7|6330.7|0
1630338300000|2021-08-30 15:45:00||6331.7||6336.7||6336.7||6331.7|0
1630338600000|2021-08-30 15:50:00|6348.7|6338.7|6351.7|6341.7|6353.7|6341.7|6348.7|6338.7|1
1630338900000|2021-08-30 15:55:00|6350.7|6337.7|6349.7|6336.7|6351.7|6338.7|6349.7|6336.7|3
1630339200000|2021-08-30 16:00:00|6348.7|6341.7|6349.7|6336.7|6350.7|6341.7|6348.7|6336.7|1
1630339500000|2021-08-30 16:05:00|6348.7||6344.7||6349.7||6344.7||0
1630339800000|2021-08-30 16:10:00|||||||||6
1630340100000|2021-08-30 16:15:00|6348.7|6337.7|6349.7|6341.7|6351.7|6342.7|6347.7|6336.7|15
1630340400000|2021-08-30 16:20:00||6342.7||6342.7||6342.7||6340.7|6
1630340700000|2021-08-30 16:25:00|6353.7|6343.7|6357.7|6343.7|6357.7|6343.7|6353.7|6343.7|21
1630341000000|2021-08-30 16:30:00|6360.7|6349.7|6366.7|6356.7|6367.7|6357.7|6360.7|6343.7|19
1630341300000|2021-08-30 16:35:00|6367.7||6367.7||6367.7||6367.7||0
1630341600000|2021-08-30 16:40:00|6366.7||6367.7||6367.7||6365.7||0
1630342500000|2021-08-30 16:55:00|6364.7||6364.7||6364.7||6364.7||0
1630342800000|2021-08-30 17:00:00|6367.7|6355.7|6365.7|6355.7|6367.7|6355.7|6365.7|6355.7|2
1630343100000|2021-08-30 17:05:00|6366.7||6366.7||6366.7||6366.7||0
1630343400000|2021-08-30 17:10:00|6365.7|6354.7|6370.7|6357.7|6370.7|6357.7|6364.7|6354.7|4
1630343700000|2021-08-30 17:15:00|6369.7||6370.7||6370.7||6369.7||0
1630344000000|2021-08-30 17:20:00|6369.7||6370.7||6370.7||6365.7||1
1630344300000|2021-08-30 17:25:00|6369.7||6371.7||6371.7||6369.7||0
1630344600000|2021-08-30 17:30:00|6370.7|6361.7|6371.7|6361.7|6371.7|6363.7|6370.7|6360.7|1
1630344900000|2021-08-30 17:35:00||6358.7||6358.7||6358.7||6358.7|2
1630345200000|2021-08-30 17:40:00|6380.7|6360.7|6376.7|6360.7|6380.7|6360.7|6376.7|6360.7|4
1630345500000|2021-08-30 17:45:00|6377.7|6368.7|6381.7|6361.7|6382.7|6374.7|6377.7|6361.7|5
1630345800000|2021-08-30 17:50:00|6382.7|6362.7|6392.7|6376.7|6393.7|6377.7|6382.7|6362.7|2
1630346100000|2021-08-30 17:55:00|6393.7||6392.7||6393.7||6392.7||0
1630346400000|2021-08-30 18:00:00|6393.7|6369.7|6390.7|6369.7|6393.7|6369.7|6390.7|6369.7|0
1630346700000|2021-08-30 18:05:00|6391.7|6367.7|6392.7|6377.7|6393.7|6377.7|6390.7|6367.7|0
1630347000000|2021-08-30 18:10:00|6393.7||6392.7||6393.7||6392.7||0
1630347300000|2021-08-30 18:15:00|6393.7|6378.7|6393.7|6376.7|6393.7|6384.7|6392.7|6376.7|5
1630347600000|2021-08-30 18:20:00||6374.7||6377.7||6377.7||6374.7|0
1630348200000|2021-08-30 18:30:00||6378.7||6379.7||6380.7||6378.7|0
1630348500000|2021-08-30 18:35:00||6380.7||6379.7||6380.7||6378.7|1
1630348800000|2021-08-30 18:40:00|6395.7|6380.7|6395.7|6385.7|6395.7|6386.7|6395.7|6380.7|2
1630349100000|2021-08-30 18:45:00|||||||||1
1630349400000|2021-08-30 18:50:00|6399.7||6403.7||6403.7||6398.7||7
1630349700000|2021-08-30 18:55:00|6404.7|6383.7|6401.2|6395.2|6404.7|6397.7|6401.2|6380.7|3
1630372500000|2021-08-31 01:15:00|6407.5|6387.5|6421.7|6417.7|6431.7|6427.7|6392.7|6387.4|155
1630372800000|2021-08-31 01:20:00|6420.7|6416.7|6436.7|6432.7|6447.2|6443.2|6413.7|6409.7|321
1630373100000|2021-08-31 01:25:00|6436.2|6432.2|6434.7|6430.7|6445.2|6441.2|6428.2|6424.2|463
1630373400000|2021-08-31 01:30:00|6429.7|6425.7|6420.2|6416.2|6429.7|6425.7|6378.7|6374.7|1136
1630373700000|2021-08-31 01:35:00|6422.7|6418.7|6428.7|6424.7|6452.2|6448.2|6420.7|6416.7|1277
1630374000000|2021-08-31 01:40:00|6427.2|6423.2|6424.7|6420.7|6438.7|6434.7|6417.7|6413.7|714
1630374300000|2021-08-31 01:45:00|6424.2|6420.2|6422.7|6418.7|6429.7|6425.7|6397.7|6393.7|611
1630374600000|2021-08-31 01:50:00|6421.7|6417.7|6382.2|6378.2|6421.7|6417.7|6381.2|6377.2|416
1630374900000|2021-08-31 01:55:00|6381.7|6377.7|6376.7|6372.7|6388.7|6384.7|6364.7|6360.7|336
1630375200000|2021-08-31 02:00:00|6375.7|6371.7|6346.7|6342.7|6378.2|6374.2|6346.2|6342.2|269
1630375500000|2021-08-31 02:05:00|6347.2|6343.2|6364.2|6360.2|6366.7|6362.7|6340.2|6336.2|265
1630375800000|2021-08-31 02:10:00|6364.7|6360.7|6328.7|6324.7|6364.7|6360.7|6327.2|6323.2|256
1630376100000|2021-08-31 02:15:00|6328.2|6324.2|6317.2|6313.2|6328.2|6324.2|6302.2|6298.2|345
1630376400000|2021-08-31 02:20:00|6317.7|6313.7|6319.7|6315.7|6335.7|6331.7|6316.2|6312.2|335
1630376700000|2021-08-31 02:25:00|6319.2|6315.2|6338.2|6334.2|6340.7|6336.7|6313.2|6309.2|253
1630377000000|2021-08-31 02:30:00|6338.7|6334.7|6339.7|6335.7|6346.7|6342.7|6329.2|6325.2|627
1630377300000|2021-08-31 02:35:00|6339.2|6335.2|6339.7|6335.7|6343.2|6339.2|6315.7|6311.7|307
1630377600000|2021-08-31 02:40:00|6339.2|6335.2|6349.7|6345.7|6352.7|6348.7|6337.7|6333.7|130
1630377900000|2021-08-31 02:45:00|6350.2|6346.2|6331.7|6327.7|6350.2|6346.2|6331.2|6327.2|242
1630378200000|2021-08-31 02:50:00|6331.2|6327.2|6336.2|6332.2|6336.7|6332.7|6317.2|6313.2|181
1630378500000|2021-08-31 02:55:00|6336.7|6332.7|6326.2|6322.2|6342.7|6338.7|6324.2|6320.2|95
1630378800000|2021-08-31 03:00:00|6325.7|6321.7|6333.2|6329.2|6334.7|6330.7|6325.2|6321.2|43
1630379100000|2021-08-31 03:05:00|6332.7|6328.7|6321.2|6317.2|6334.2|6330.2|6316.7|6312.7|126
1630379400000|2021-08-31 03:10:00|6321.7|6317.7|6315.7|6311.7|6336.7|6332.7|6311.7|6307.7|313
1630379700000|2021-08-31 03:15:00|6315.2|6311.2|6321.7|6317.7|6327.2|6323.2|6315.2|6311.2|145
1630380000000|2021-08-31 03:20:00|6321.2|6317.2|6320.2|6316.2|6325.2|6321.2|6313.2|6309.2|133
1630380300000|2021-08-31 03:25:00|6319.7|6315.7|6328.7|6324.7|6332.7|6328.7|6313.2|6309.2|112
1630380600000|2021-08-31 03:30:00|6329.2|6325.2|6339.2|6335.2|6339.7|6335.7|6325.2|6321.2|73
1630380900000|2021-08-31 03:35:00|6338.7|6334.7|6332.2|6328.2|6346.7|6342.7|6330.2|6326.2|125
1630381200000|2021-08-31 03:40:00|6331.7|6327.7|6333.2|6329.2|6337.2|6333.2|6327.2|6323.2|110
1630381500000|2021-08-31 03:45:00|6333.7|6329.7|6336.7|6332.7|6337.7|6333.7|6332.2|6328.2|73
1630381800000|2021-08-31 03:50:00|6337.2|6333.2|6345.2|6341.2|6346.2|6342.2|6335.7|6331.7|71
1630382100000|2021-08-31 03:55:00|6345.7|6341.7|6341.7|6337.7|6345.7|6341.7|6341.2|6337.2|26
1630385400000|2021-08-31 04:50:00|6354.4|6334.4|6355.3|6335.3|6355.5|6335.5|6354.2|6334.2|0
1630385700000|2021-08-31 04:55:00|6355.2|6335.2|6357.3|6337.3|6357.8|6337.8|6355.2|6335.2|3
1630386000000|2021-08-31 05:00:00|6357.6|6337.6|6372.2|6368.2|6377.7|6373.7|6355.7|6337.6|427
1630386300000|2021-08-31 05:05:00|6371.7|6367.7|6399.2|6395.2|6399.7|6395.7|6371.2|6367.2|393
1630386600000|2021-08-31 05:10:00|6398.7|6394.7|6392.7|6388.7|6409.7|6405.7|6384.7|6380.7|352
1630386900000|2021-08-31 05:15:00|6393.2|6389.2|6407.7|6403.7|6411.2|6407.2|6393.2|6389.2|302
1630387200000|2021-08-31 05:20:00|6407.2|6403.2|6397.7|6393.7|6409.7|6405.7|6397.2|6393.2|219
1630387500000|2021-08-31 05:25:00|6397.2|6393.2|6399.7|6395.7|6409.7|6405.7|6396.7|6392.7|246
1630387800000|2021-08-31 05:30:00|6399.2|6395.2|6397.7|6393.7|6403.7|6399.7|6386.2|6382.2|172
1630388100000|2021-08-31 05:35:00|6398.7|6394.7|6405.2|6401.2|6410.7|6406.7|6390.7|6386.7|223
1630388400000|2021-08-31 05:40:00|6404.7|6400.7|6420.7|6416.7|6430.2|6426.2|6404.7|6400.7|277
1630388700000|2021-08-31 05:45:00|6421.2|6417.2|6436.7|6432.7|6437.2|6433.2|6413.7|6409.7|215
1630389000000|2021-08-31 05:50:00|6437.7|6433.7|6444.2|6440.2|6448.2|6444.2|6435.2|6431.2|225
1630389300000|2021-08-31 05:55:00|6444.7|6440.7|6448.7|6444.7|6451.7|6447.7|6430.7|6426.7|286
1630389600000|2021-08-31 06:00:00|6449.2|6445.2|6474.7|6470.7|6475.7|6471.7|6444.2|6440.2|215
1630389900000|2021-08-31 06:05:00|6475.2|6471.2|6499.7|6495.7|6503.7|6499.7|6472.7|6468.7|433
1630390200000|2021-08-31 06:10:00|6498.7|6494.7|6545.2|6541.2|6545.2|6541.2|6496.7|6492.7|790
1630390500000|2021-08-31 06:15:00|6544.7|6540.7|6530.7|6526.7|6547.7|6543.7|6524.7|6520.7|675
1630390800000|2021-08-31 06:20:00|6530.2|6526.2|6517.7|6513.7|6537.2|6533.2|6515.2|6511.2|705
1630391100000|2021-08-31 06:25:00|6517.2|6513.2|6526.2|6522.2|6528.2|6524.2|6514.7|6510.7|850
1630391400000|2021-08-31 06:30:00|6525.7|6521.7|6534.7|6530.7|6558.7|6554.7|6525.2|6521.2|683
1630391700000|2021-08-31 06:35:00|6534.2|6530.2|6524.2|6520.2|6540.7|6536.7|6519.7|6515.7|754
1630392000000|2021-08-31 06:40:00|6523.7|6519.7|6525.7|6521.7|6532.2|6528.2|6523.2|6519.2|349
1630392300000|2021-08-31 06:45:00|6526.2|6522.2|6525.2|6521.2|6531.7|6527.7|6515.7|6511.7|381
1630392600000|2021-08-31 06:50:00|6525.7|6521.7|6537.7|6533.7|6540.7|6536.7|6524.7|6520.7|589
1630392900000|2021-08-31 06:55:00|6536.7|6532.7|6538.2|6534.2|6546.2|6542.2|6536.7|6532.7|172
1630393200000|2021-08-31 07:00:00|6537.7|6533.7|6551.7|6547.7|6553.2|6549.2|6535.2|6531.2|315
1630393500000|2021-08-31 07:05:00|6551.2|6547.2|6557.2|6553.2|6557.7|6553.7|6542.7|6538.7|399
1630393800000|2021-08-31 07:10:00|6557.7|6553.7|6545.7|6541.7|6558.2|6554.2|6542.2|6538.2|464
1630394100000|2021-08-31 07:15:00|6546.2|6542.2|6537.2|6533.2|6548.7|6544.7|6534.7|6530.7|269
1630394400000|2021-08-31 07:20:00|6536.7|6532.7|6545.2|6541.2|6546.7|6542.7|6534.2|6530.2|221
1630394700000|2021-08-31 07:25:00|6545.7|6541.7|6549.7|6545.7|6552.7|6548.7|6543.2|6539.2|149
1630395000000|2021-08-31 07:30:00|6550.2|6546.2|6553.2|6549.2|6555.2|6551.2|6541.2|6537.2|250
1630395300000|2021-08-31 07:35:00|6553.7|6549.7|6554.7|6550.7|6556.2|6552.2|6546.2|6542.2|351
1630395600000|2021-08-31 07:40:00|6555.2|6551.2|6564.7|6560.7|6565.7|6561.7|6553.7|6549.7|355
1630395900000|2021-08-31 07:45:00|6564.2|6560.2|6572.7|6568.7|6575.2|6571.2|6561.7|6557.7|500
1630396200000|2021-08-31 07:50:00|6573.2|6569.2|6572.7|6568.7|6575.7|6571.7|6567.7|6563.7|341
1630396500000|2021-08-31 07:55:00|6573.2|6569.2|6571.7|6567.7|6576.7|6572.7|6567.2|6563.2|639
1630396800000|2021-08-31 08:00:00|6572.2|6568.2|6587.2|6583.2|6604.7|6600.7|6558.2|6554.2|723
1630397100000|2021-08-31 08:05:00|6588.7|6584.7|6618.7|6614.7|6618.7|6614.7|6580.2|6576.2|836
1630397400000|2021-08-31 08:10:00|6617.7|6613.7|6623.2|6619.2|6624.2|6620.2|6589.7|6585.7|1025
1630397700000|2021-08-31 08:15:00|6623.7|6619.7|6625.2|6621.2|6638.7|6634.7|6616.2|6612.2|2146
1630398000000|2021-08-31 08:20:00|6626.2|6622.2|6615.2|6611.2|6637.7|6633.7|6611.7|6607.7|489
1630398300000|2021-08-31 08:25:00|6615.7|6611.7|6616.2|6612.2|6622.2|6618.2|6609.2|6605.2|159
1630401300000|2021-08-31 09:15:00|6626.5|6606.5|6604.7|6593.7|6627.8|6607.8|6603.7|6582.7|33
1630401600000|2021-08-31 09:20:00|6603.7|6591.7|6594.7|6581.7|6604.7|6591.7|6594.7|6575.7|13
1630401900000|2021-08-31 09:25:00|6593.7|6573.7|6602.7|6587.7|6602.7|6588.7|6592.7|6573.7|2
1630402200000|2021-08-31 09:30:00|6601.7|6588.7|6601.7|6583.7|6602.7|6589.7|6601.7|6575.7|3
1630402500000|2021-08-31 09:35:00|6602.7|6584.7|6624.7|6603.7|6634.7|6618.7|6600.7|6583.7|141
1630402800000|2021-08-31 09:40:00|6623.7|6601.7|6612.7|6596.7|6623.7|6604.7|6612.7|6591.7|6
1630403100000|2021-08-31 09:45:00|6604.7|6597.7|6602.7|6591.7|6604.7|6598.7|6602.7|6584.7|6
1630403400000|2021-08-31 09:50:00|6601.7|6588.7|6595.7|6586.7|6601.7|6590.7|6595.7|6583.7|3
1630403700000|2021-08-31 09:55:00|6594.7|6584.7|6595.7|6585.7|6595.7|6588.7|6594.7|6583.7|15
1630404000000|2021-08-31 10:00:00|6594.7|6586.7|6593.7|6583.7|6595.7|6586.7|6593.7|6583.7|4
1630404300000|2021-08-31 10:05:00|6592.7|6584.7|6601.7|6584.7|6601.7|6584.7|6592.7|6583.7|10
1630404600000|2021-08-31 10:10:00|6600.7|6585.7|6600.7|6583.7|6601.7|6585.7|6600.7|6583.7|0
1630404900000|2021-08-31 10:15:00|6599.7|6584.7|6600.7|6583.7|6600.7|6584.7|6599.7|6583.7|0
1630405200000|2021-08-31 10:20:00|6599.7|6590.7|6599.7|6590.7|6600.7|6590.7|6599.7|6590.7|2
1630405500000|2021-08-31 10:25:00|6598.7|6585.7|6589.7|6579.7|6599.7|6586.7|6588.7|6569.7|29
1630405800000|2021-08-31 10:30:00|6588.7|6570.7|6584.7|6572.7|6589.7|6578.7|6579.7|6568.7|7
1630406100000|2021-08-31 10:35:00|6579.7|6569.7|6577.7|6566.7|6584.7|6572.7|6577.7|6566.7|5
1630406400000|2021-08-31 10:40:00|6576.7|6567.7|6587.7|6567.7|6587.7|6572.7|6576.7|6566.7|7
1630406700000|2021-08-31 10:45:00|6586.7|6566.7|6586.7|6567.7|6587.7|6567.7|6583.7|6566.7|0
1630407000000|2021-08-31 10:50:00|6587.7|6566.7|6569.7|6553.7|6587.7|6566.7|6569.7|6553.7|4
1630407300000|2021-08-31 10:55:00|6568.7|6552.7|6562.7|6546.7|6569.7|6552.7|6552.7|6538.7|11
1630407600000|2021-08-31 11:00:00|6568.7|6548.7|6569.7|6550.7|6569.7|6550.7|6568.7|6545.7|3
1630407900000|2021-08-31 11:05:00|6568.7|6549.7|6569.7|6550.7|6569.7|6551.7|6568.7|6546.7|0
1630408200000|2021-08-31 11:10:00|6568.7|6549.7|6568.7|6546.7|6569.7|6551.7|6568.7|6546.7|0
1630408500000|2021-08-31 11:15:00|6569.7|6545.7|6563.7|6547.7|6569.7|6547.7|6563.7|6545.7|0
1630408800000|2021-08-31 11:20:00|6567.7|6546.7|6565.7|6544.7|6569.7|6548.7|6565.7|6544.7|7
1630409100000|2021-08-31 11:25:00|6566.7|6538.7|6561.7|6542.7|6566.7|6542.7|6560.7|6536.7|2
1630409400000|2021-08-31 11:30:00|6560.7|6539.7|6557.7|6536.7|6561.7|6542.7|6557.7|6536.7|0
1630409700000|2021-08-31 11:35:00|6559.7|6537.7|6574.7|6553.7|6576.7|6563.7|6559.7|6536.7|28
1630410000000|2021-08-31 11:40:00|6575.7|6552.7|6576.7|6556.7|6576.7|6556.7|6573.7|6552.7|0
1630410300000|2021-08-31 11:45:00|6575.7|6554.7|6569.7|6553.7|6576.7|6555.7|6568.7|6553.7|0
1630410600000|2021-08-31 11:50:00|6568.7|6554.7|6570.7|6555.7|6576.7|6555.7|6567.7|6554.7|0
1630410900000|2021-08-31 11:55:00|6568.7|6554.7|6569.7|6556.7|6569.7|6556.7|6568.7|6554.7|2
1630411200000|2021-08-31 12:00:00|6568.7|6555.7|6568.7|6553.7|6568.7|6556.7|6566.7|6553.7|2
1630411500000|2021-08-31 12:05:00|6558.7|6547.7|6558.7|6551.7|6558.7|6551.7|6558.7|6547.7|23
1630411800000|2021-08-31 12:10:00|6568.7|6552.7|6568.7|6542.7|6569.7|6559.7|6568.7|6541.7|11
1630412100000|2021-08-31 12:15:00|6567.7|6544.7|6561.7|6543.7|6567.7|6545.7|6559.7|6540.7|1
1630412400000|2021-08-31 12:20:00|6560.7|6545.7|6559.7|6541.7|6569.7|6548.7|6558.7|6540.7|1
1630412700000|2021-08-31 12:25:00|6558.7|6540.7|6560.7|6540.7|6568.7|6541.7|6558.7|6540.7|0
1630413000000|2021-08-31 12:30:00|6568.7|6541.7|6566.7|6544.7|6569.7|6545.7|6548.7|6540.7|1
1630413300000|2021-08-31 12:35:00|6555.7|6543.7|6554.7|6540.7|6568.7|6544.7|6549.7|6540.7|2
1630413600000|2021-08-31 12:40:00|6551.7|6541.7|6551.7|6540.7|6551.7|6542.7|6551.7|6540.7|2
1630413900000|2021-08-31 12:45:00|6554.7|6541.7|6568.7|6547.7|6569.7|6553.7|6554.7|6540.7|4
1630414200000|2021-08-31 12:50:00|6569.7|6553.7|6568.7|6548.7|6569.7|6553.7|6562.7|6546.7|1
1630414500000|2021-08-31 12:55:00|6569.7|6549.7|6569.7|6555.7|6569.7|6555.7|6567.7|6549.7|0
1630414800000|2021-08-31 13:00:00|6568.7|6556.7|6571.7|6556.7|6571.7|6557.7|6568.7|6555.7|0
1630415100000|2021-08-31 13:05:00|6570.7|6557.7|6570.7|6556.7|6571.7|6557.7|6570.7|6556.7|0
1630415400000|2021-08-31 13:10:00|6569.7||6569.7||6570.7||6569.7||0
1630415700000|2021-08-31 13:15:00|6570.7|6557.7|6570.7|6558.7|6570.7|6558.7|6569.7|6556.7|0
1630416000000|2021-08-31 13:20:00|6575.7|6559.7|6581.7|6569.7|6581.7|6569.7|6575.7|6558.7|7
1630416300000|2021-08-31 13:25:00|6580.7|6573.7|6584.7|6569.7|6585.7|6574.7|6579.7|6560.7|11
1630416600000|2021-08-31 13:30:00|6583.7|6566.7|6604.7|6595.7|6604.7|6596.7|6560.7|6549.7|180
1630416900000|2021-08-31 13:35:00|6603.7|6594.7|6601.7|6587.7|6604.7|6595.7|6588.7|6578.7|19
1630417200000|2021-08-31 13:40:00|6599.7|6588.7|6593.7|6580.7|6599.7|6589.7|6587.7|6578.7|15
1630417500000|2021-08-31 13:45:00|6592.7|6581.7|6606.7|6593.7|6606.7|6593.7|6589.7|6574.7|33
1630417800000|2021-08-31 13:50:00|6605.7|6587.7|6596.7|6575.7|6608.7|6593.7|6592.7|6575.7|26
1630418100000|2021-08-31 13:55:00|6595.7|6576.7|6579.7|6561.7|6595.7|6576.7|6579.7|6554.2|13
1630418400000|2021-08-31 14:00:00|6583.7|6560.7|6583.7|6568.7|6586.7|6569.7|6570.7|6555.7|7
1630418700000|2021-08-31 14:05:00|6578.7|6566.7|6575.7|6558.7|6584.7|6566.7|6572.7|6555.7|3
1630419000000|2021-08-31 14:10:00|6574.7|6559.7|6567.7|6555.7|6575.7|6563.7|6565.7|6555.7|3
1630419300000|2021-08-31 14:15:00|6566.7|6556.7|6569.7|6557.7|6574.7|6560.7|6561.7|6552.7|27
1630419600000|2021-08-31 14:20:00|6568.7|6554.7|6575.7|6556.7|6583.7|6569.7|6568.7|6553.7|14
1630419900000|2021-08-31 14:25:00|6574.7|6554.7|6569.7|6561.7|6574.7|6563.7|6568.7|6548.7|28
1630420200000|2021-08-31 14:30:00|6575.7|6553.7|6575.7|6561.7|6578.7|6565.7|6573.7|6553.7|5
1630420500000|2021-08-31 14:35:00|6577.7|6562.7|6580.7|6564.7|6580.7|6564.7|6574.7|6556.7|0
1630420800000|2021-08-31 14:40:00|6581.7|6565.7|6583.7|6564.7|6583.7|6568.7|6579.7|6560.7|0
1630421100000|2021-08-31 14:45:00|6582.7|6562.7|6574.7|6554.7|6583.7|6566.7|6574.7|6551.7|0
1630421400000|2021-08-31 14:50:00|6573.7|6552.7|6579.7|6561.7|6583.7|6561.7|6568.7|6549.7|0
1630421700000|2021-08-31 14:55:00|6578.7|6556.7|6571.7|6555.7|6581.7|6560.7|6571.7|6554.7|0
1630422000000|2021-08-31 15:00:00|6570.7|6552.7|6576.7|6558.7|6578.7|6562.7|6570.7|6552.7|2
1630422300000|2021-08-31 15:05:00|6575.7|6554.7|6578.7|6558.7|6578.7|6563.7|6572.7|6554.7|0
1630422600000|2021-08-31 15:10:00|6577.7|6555.7|6571.7|6554.7|6578.7|6555.7|6569.7|6551.7|0
1630422900000|2021-08-31 15:15:00|6578.7|6555.7|6577.7|6558.7|6578.7|6563.7|6572.7|6555.7|1
1630423200000|2021-08-31 15:20:00|6578.7|6559.7|6578.7|6558.7|6578.7|6562.7|6576.7|6556.7|0
1630423500000|2021-08-31 15:25:00|6580.7|6560.7|6583.7|6562.7|6583.7|6574.7|6580.7|6560.7|12
1630423800000|2021-08-31 15:30:00|6582.7|6563.7|6584.7|6568.7|6584.7|6568.7|6579.7|6562.7|0
1630424100000|2021-08-31 15:35:00||6569.7||6570.7||6570.7||6568.7|0
1630424400000|2021-08-31 15:40:00|6592.7|6571.7|6595.7|6579.7|6597.7|6585.7|6592.7|6570.7|2
1630424700000|2021-08-31 15:45:00|6597.7|6580.7|6598.7|6585.7|6598.7|6588.7|6595.7|6579.7|2
1630425000000|2021-08-31 15:50:00|6597.7|6584.7|6592.7|6581.7|6598.7|6585.7|6592.7|6581.7|0
1630425300000|2021-08-31 15:55:00|6595.7|6586.7|6592.7|6578.7|6598.7|6589.7|6587.7|6576.7|16
1630425600000|2021-08-31 16:00:00|6591.7|6579.7|6592.7|6578.7|6594.7|6579.7|6587.7|6578.7|1
1630425900000|2021-08-31 16:05:00|6594.7||6591.7||6594.7||6590.7||0
1630426200000|2021-08-31 16:10:00|6590.7|6579.7|6595.7|6578.7|6596.7|6581.7|6589.7|6578.7|0
1630426500000|2021-08-31 16:15:00|6597.7||6596.7||6597.7||6594.7||1
1630426800000|2021-08-31 16:20:00|6598.7||6596.7||6598.7||6591.7||0
1630427100000|2021-08-31 16:25:00|6598.7|6579.7|6599.7|6580.7|6599.7|6580.7|6595.7|6579.7|0
1630427400000|2021-08-31 16:30:00|6598.7|6578.7|6596.7|6578.7|6599.7|6578.7|6596.7|6578.7|0
1630427700000|2021-08-31 16:35:00|6597.7|6581.7|6592.7|6578.7|6599.7|6583.7|6592.7|6578.7|0
1630428000000|2021-08-31 16:40:00|6597.7|6579.7|6592.7|6578.7|6597.7|6579.7|6592.7|6578.7|0
1630428300000|2021-08-31 16:45:00|6591.7|6579.7|6594.7|6578.7|6597.7|6579.7|6590.7|6578.7|0
1630428600000|2021-08-31 16:50:00|6596.7|6579.7|6599.7|6581.7|6599.7|6581.7|6594.7|6579.7|0
1630428900000|2021-08-31 16:55:00||6586.7||6586.7||6588.7||6586.7|0
1630429500000|2021-08-31 17:05:00|6598.7||6597.7||6599.7||6597.7||0
1630429800000|2021-08-31 17:10:00|6596.7||6599.7||6599.7||6596.7||0
1630430100000|2021-08-31 17:15:00|6598.7|6587.7|6598.7|6586.7|6599.7|6587.7|6597.7|6586.7|0
1630430400000|2021-08-31 17:20:00|6599.7|6587.7|6595.7|6586.7|6599.7|6587.7|6595.7|6586.7|0
1630430700000|2021-08-31 17:25:00|6599.7|6581.7|6593.7|6581.7|6599.7|6581.7|6591.7|6581.7|1
1630431000000|2021-08-31 17:30:00|6592.7|6582.7|6592.7|6581.7|6594.7|6582.7|6591.7|6581.7|0
1630431300000|2021-08-31 17:35:00|6596.7|6582.7|6596.7|6586.7|6599.7|6588.7|6592.7|6578.7|2
1630431600000|2021-08-31 17:40:00|6599.7|6578.7|6593.7|6577.7|6599.7|6587.7|6593.7|6574.7|3
1630431900000|2021-08-31 17:45:00|6595.7|6578.7|6597.7|6578.7|6598.7|6578.7|6594.7|6576.7|0
1630432200000|2021-08-31 17:50:00|6598.7|6580.7|6599.7|6580.7|6599.7|6581.7|6598.7|6578.7|0
1630432500000|2021-08-31 17:55:00||6579.7||6578.7||6580.7||6578.7|0
1630432800000|2021-08-31 18:00:00||6579.7||6583.7||6583.7||6578.7|0
1630433100000|2021-08-31 18:05:00||6582.7||6583.7||6584.7||6582.7|0
1630433400000|2021-08-31 18:10:00|6603.7|6588.7|6603.7|6588.7|6605.7|6592.7|6603.7|6585.7|1
1630433700000|2021-08-31 18:15:00|6604.7||6604.7||6605.7||6603.7||0
1630434000000|2021-08-31 18:20:00|6605.7|6589.7|6605.7|6588.7|6605.7|6589.7|6604.7|6588.7|0
1630434300000|2021-08-31 18:25:00|6607.7|6594.7|6608.7|6596.7|6608.7|6600.7|6607.7|6590.7|2
1630434600000|2021-08-31 18:30:00|6610.7|6597.7|6612.7|6597.7|6612.7|6597.7|6610.7|6597.7|20
1630434900000|2021-08-31 18:35:00|6609.7|6598.7|6612.7|6598.7|6612.7|6598.7|6609.7|6597.7|1
1630435200000|2021-08-31 18:40:00|6614.7|6601.7|6620.7|6606.7|6620.7|6608.7|6614.7|6601.7|21
1630435500000|2021-08-31 18:45:00||6607.7||6608.7||6608.7||6606.7|0
1630435800000|2021-08-31 18:50:00|6619.7|6609.7|6619.7|6609.7|6620.7|6610.7|6619.7|6608.7|0
1630436100000|2021-08-31 18:55:00|6620.7|6608.7|6619.7|6613.7|6620.7|6613.7|6619.7|6608.7|1
1630458900000|2021-09-01 01:15:00|6629.3|6609.3|6637.2|6633.2|6637.7|6633.7|6617.2|6609.3|93
1630459200000|2021-09-01 01:20:00|6636.7|6632.7|6624.7|6620.7|6656.7|6652.7|6624.2|6620.2|104
1630459500000|2021-09-01 01:25:00|6625.2|6621.2|6621.2|6617.2|6628.2|6624.2|6618.2|6614.2|51
1630459800000|2021-09-01 01:30:00|6618.2|6614.2|6604.7|6600.7|6631.7|6627.7|6587.2|6583.2|850
1630460100000|2021-09-01 01:35:00|6605.2|6601.2|6629.7|6625.7|6631.7|6627.7|6596.7|6592.7|938
1630460400000|2021-09-01 01:40:00|6628.7|6624.7|6599.7|6595.7|6632.2|6628.2|6599.7|6595.7|1003
1630460700000|2021-09-01 01:45:00|6599.2|6595.2|6637.2|6633.2|6641.2|6637.2|6593.7|6589.7|696
1630461000000|2021-09-01 01:50:00|6636.2|6632.2|6673.2|6669.2|6673.2|6669.2|6618.7|6614.7|433
1630461300000|2021-09-01 01:55:00|6673.7|6669.7|6712.7|6708.7|6712.7|6708.7|6666.7|6662.7|779
1630461600000|2021-09-01 02:00:00|6713.2|6709.2|6710.7|6706.7|6721.2|6717.2|6700.2|6696.2|912
1630461900000|2021-09-01 02:05:00|6711.7|6707.7|6694.2|6690.2|6716.2|6712.2|6693.2|6689.2|975
1630462200000|2021-09-01 02:10:00|6693.7|6689.7|6689.7|6685.7|6700.7|6696.7|6681.2|6677.2|1156
1630462500000|2021-09-01 02:15:00|6689.2|6685.2|6677.7|6673.7|6707.2|6703.2|6677.7|6673.7|859
1630462800000|2021-09-01 02:20:00|6678.2|6674.2|6671.2|6667.2|6686.7|6682.7|6654.7|6650.7|973
1630463100000|2021-09-01 02:25:00|6672.2|6668.2|6712.2|6708.2|6712.2|6708.2|6664.7|6660.7|612
1630463400000|2021-09-01 02:30:00|6711.7|6707.7|6716.2|6712.2|6720.2|6716.2|6699.7|6695.7|993
1630463700000|2021-09-01 02:35:00|6717.2|6713.2|6696.2|6692.2|6723.2|6719.2|6686.2|6682.2|611
1630464000000|2021-09-01 02:40:00|6696.7|6692.7|6686.2|6682.2|6710.2|6706.2|6684.7|6680.7|586
1630464300000|2021-09-01 02:45:00|6686.7|6682.7|6699.2|6695.2|6702.2|6698.2|6679.2|6675.2|321
1630464600000|2021-09-01 02:50:00|6697.7|6693.7|6706.7|6702.7|6711.2|6707.2|6697.7|6693.7|235
1630464900000|2021-09-01 02:55:00|6705.7|6701.7|6718.7|6714.7|6719.7|6715.7|6695.7|6691.7|219
1630465200000|2021-09-01 03:00:00|6719.2|6715.2|6722.2|6718.2|6727.7|6723.7|6712.7|6708.7|295
1630465500000|2021-09-01 03:05:00|6722.7|6718.7|6724.7|6720.7|6729.2|6725.2|6716.2|6712.2|270
1630465800000|2021-09-01 03:10:00|6725.2|6721.2|6742.7|6738.7|6743.7|6739.7|6723.2|6719.2|254
1630466100000|2021-09-01 03:15:00|6742.2|6738.2|6756.7|6752.7|6759.2|6755.2|6734.2|6730.2|465
1630466400000|2021-09-01 03:20:00|6756.2|6752.2|6759.7|6755.7|6763.2|6759.2|6745.2|6741.2|324
1630466700000|2021-09-01 03:25:00|6758.7|6754.7|6741.7|6737.7|6763.2|6759.2|6735.7|6731.7|393
1630467000000|2021-09-01 03:30:00|6741.2|6737.2|6747.2|6743.2|6749.7|6745.7|6736.2|6732.2|237
1630467300000|2021-09-01 03:35:00|6747.7|6743.7|6751.2|6747.2|6753.7|6749.7|6742.7|6738.7|174
1630467600000|2021-09-01 03:40:00|6751.7|6747.7|6753.2|6749.2|6754.2|6750.2|6746.7|6742.7|116
1630467900000|2021-09-01 03:45:00|6752.7|6748.7|6742.2|6738.2|6754.7|6750.7|6737.7|6733.7|149
1630468200000|2021-09-01 03:50:00|6741.7|6737.7|6742.7|6738.7|6753.2|6749.2|6741.2|6737.2|147
1630468500000|2021-09-01 03:55:00|6743.2|6739.2|6733.7|6729.7|6744.7|6740.7|6730.2|6726.2|216
1630468800000|2021-09-01 04:00:00|6744.2|6724.2|6744.7|6724.7|6744.8|6724.8|6744.2|6724.2|0
1630469100000|2021-09-01 04:05:00|6744.8|6724.8|6744.8|6724.8|6745.4|6725.4|6744.8|6724.8|0
1630469400000|2021-09-01 04:10:00|6744.9|6724.9|6744.6|6724.6|6745|6725|6744.2|6724.2|0
1630469700000|2021-09-01 04:15:00|6744.9|6724.9|6746.1|6726.1|6746.1|6726.1|6744.6|6724.6|0
1630470000000|2021-09-01 04:20:00|6746|6726|6745.4|6725.4|6746.1|6726.1|6745.4|6725.4|0
1630470300000|2021-09-01 04:25:00|6745.5|6725.5|6745.1|6725.1|6745.5|6725.5|6744.9|6724.9|0
1630470600000|2021-09-01 04:30:00|6745.3|6725.3|6745.1|6725.1|6745.5|6725.5|6745|6725|0
1630470900000|2021-09-01 04:35:00|6745.2|6725.2|6744.8|6724.8|6745.4|6725.4|6744.8|6724.8|0
1630471200000|2021-09-01 04:40:00|6744.9|6724.9|6744.7|6724.7|6745.1|6725.1|6744.4|6724.4|0
1630471500000|2021-09-01 04:45:00|6744.8|6724.8|6744.8|6724.8|6745|6725|6744.6|6724.6|0
1630471800000|2021-09-01 04:50:00|6744.7|6724.7|6744.7|6724.7|6744.8|6724.8|6744.4|6724.4|0
1630472100000|2021-09-01 04:55:00|6744.6|6724.6|6744.9|6724.9|6745|6725|6744.6|6724.6|0
1630472400000|2021-09-01 05:00:00|6745|6725|6757.2|6753.2|6770.2|6766.2|6736.2|6725|385
1630472700000|2021-09-01 05:05:00|6756.2|6752.2|6754.2|6750.2|6757.7|6753.7|6745.7|6741.7|323
1630473000000|2021-09-01 05:10:00|6753.2|6749.2|6743.7|6739.7|6763.2|6759.2|6742.7|6738.7|238
1630473300000|2021-09-01 05:15:00|6743.2|6739.2|6730.7|6726.7|6744.2|6740.2|6726.2|6722.2|316
1630473600000|2021-09-01 05:20:00|6730.2|6726.2|6722.7|6718.7|6737.2|6733.2|6722.2|6718.2|305
1630473900000|2021-09-01 05:25:00|6724.2|6720.2|6717.7|6713.7|6728.2|6724.2|6704.2|6700.2|354
1630474200000|2021-09-01 05:30:00|6718.2|6714.2|6725.7|6721.7|6730.2|6726.2|6717.2|6713.2|219
1630474500000|2021-09-01 05:35:00|6725.2|6721.2|6719.7|6715.7|6725.2|6721.2|6709.7|6705.7|206
1630474800000|2021-09-01 05:40:00|6719.2|6715.2|6731.7|6727.7|6736.2|6732.2|6717.2|6713.2|188
1630475100000|2021-09-01 05:45:00|6732.2|6728.2|6729.2|6725.2|6735.2|6731.2|6724.2|6720.2|117
1630475400000|2021-09-01 05:50:00|6729.7|6725.7|6736.2|6732.2|6739.7|6735.7|6727.2|6723.2|99
1630475700000|2021-09-01 05:55:00|6735.7|6731.7|6727.7|6723.7|6738.7|6734.7|6721.2|6717.2|159
1630476000000|2021-09-01 06:00:00|6728.2|6724.2|6732.7|6728.7|6735.7|6731.7|6725.2|6721.2|139
1630476300000|2021-09-01 06:05:00|6732.2|6728.2|6721.2|6717.2|6732.7|6728.7|6715.2|6711.2|107
1630476600000|2021-09-01 06:10:00|6720.7|6716.7|6714.7|6710.7|6725.2|6721.2|6712.7|6708.7|120
1630476900000|2021-09-01 06:15:00|6714.2|6710.2|6718.2|6714.2|6722.7|6718.7|6710.2|6706.2|120
1630477200000|2021-09-01 06:20:00|6716.2|6712.2|6702.7|6698.7|6716.2|6712.2|6700.7|6696.7|290
1630477500000|2021-09-01 06:25:00|6703.2|6699.2|6712.2|6708.2|6712.2|6708.2|6703.2|6699.2|95
1630477800000|2021-09-01 06:30:00|6712.7|6708.7|6718.7|6714.7|6722.7|6718.7|6711.2|6707.2|143
1630478100000|2021-09-01 06:35:00|6718.2|6714.2|6707.7|6703.7|6720.2|6716.2|6707.7|6703.7|73
1630478400000|2021-09-01 06:40:00|6708.2|6704.2|6700.2|6696.2|6710.2|6706.2|6698.2|6694.2|136
1630478700000|2021-09-01 06:45:00|6699.7|6695.7|6696.7|6692.7|6704.7|6700.7|6695.7|6691.7|91
1630479000000|2021-09-01 06:50:00|6697.2|6693.2|6695.2|6691.2|6699.2|6695.2|6694.2|6690.2|99
1630479300000|2021-09-01 06:55:00|6694.7|6690.7|6689.7|6685.7|6695.2|6691.2|6686.7|6682.7|325
1630479600000|2021-09-01 07:00:00|6690.2|6686.2|6698.7|6694.7|6703.2|6699.2|6689.2|6685.2|154
1630479900000|2021-09-01 07:05:00|6698.2|6694.2|6696.7|6692.7|6700.2|6696.2|6694.2|6690.2|516
1630480200000|2021-09-01 07:10:00|6697.2|6693.2|6691.7|6687.7|6703.7|6699.7|6691.7|6687.7|290
1630480500000|2021-09-01 07:15:00|6692.2|6688.2|6697.7|6693.7|6698.7|6694.7|6689.7|6685.7|100
1630480800000|2021-09-01 07:20:00|6698.2|6694.2|6694.7|6690.7|6699.7|6695.7|6688.2|6684.2|95
1630481100000|2021-09-01 07:25:00|6695.2|6691.2|6695.2|6691.2|6697.7|6693.7|6688.2|6684.2|64
1630481400000|2021-09-01 07:30:00|6694.7|6690.7|6702.2|6698.2|6703.7|6699.7|6689.2|6685.2|134
1630481700000|2021-09-01 07:35:00|6701.7|6697.7|6692.2|6688.2|6704.7|6700.7|6691.7|6687.7|169
1630482000000|2021-09-01 07:40:00|6691.7|6687.7|6692.2|6688.2|6702.2|6698.2|6690.2|6686.2|215
1630482300000|2021-09-01 07:45:00|6692.7|6688.7|6694.7|6690.7|6696.7|6692.7|6685.7|6681.7|121
1630482600000|2021-09-01 07:50:00|6694.2|6690.2|6691.2|6687.2|6696.7|6692.7|6688.7|6684.7|119
1630482900000|2021-09-01 07:55:00|6690.7|6686.7|6690.2|6686.2|6694.7|6690.7|6686.2|6682.2|202
1630483200000|2021-09-01 08:00:00|6691.2|6687.2|6703.7|6699.7|6705.7|6701.7|6686.7|6682.7|169
1630483500000|2021-09-01 08:05:00|6704.2|6700.2|6703.2|6699.2|6706.7|6702.7|6694.7|6690.7|195
1630483800000|2021-09-01 08:10:00|6703.7|6699.7|6709.2|6705.2|6712.2|6708.2|6700.2|6696.2|180
1630484100000|2021-09-01 08:15:00|6709.7|6705.7|6710.7|6706.7|6714.2|6710.2|6709.2|6705.2|158
1630484400000|2021-09-01 08:20:00|6711.2|6707.2|6718.7|6714.7|6719.2|6715.2|6710.2|6706.2|140
1630484700000|2021-09-01 08:25:00|6719.2|6715.2|6724.7|6720.7|6726.7|6722.7|6718.2|6714.2|121
1630485000000|2021-09-01 08:30:00|6734.5|6714.5|6734|6714|6734.9|6714.9|6732.9|6712.9|0
1630485300000|2021-09-01 08:35:00|6733.4|6713.4|6733.1|6713.1|6734.2|6714.2|6732.8|6712.8|0
1630485600000|2021-09-01 08:40:00|6733.4|6713.4|6735.7|6715.7|6735.7|6715.7|6733.4|6713.4|0
1630485900000|2021-09-01 08:45:00|6735.1|6715.1|6734.7|6714.7|6735.4|6715.4|6734.5|6714.5|0
1630486200000|2021-09-01 08:50:00|6734.5|6714.5|6733.3|6713.3|6735.1|6715.1|6733.1|6713.1|0
1630486500000|2021-09-01 08:55:00|6733.4|6713.4|6732.9|6712.9|6733.7|6713.7|6732.9|6712.9|0
1630486800000|2021-09-01 09:00:00|6733.2|6713.2|6731.9|6711.9|6733.5|6713.5|6731.4|6711.4|0
1630487100000|2021-09-01 09:05:00|6732.1|6712.1|6730.7|6710.7|6732.5|6712.5|6729.7|6709.7|0
1630487400000|2021-09-01 09:10:00|6730.5|6710.5|6729.8|6709.8|6730.7|6710.7|6729.4|6709.4|0
1630487700000|2021-09-01 09:15:00|6729.7|6710.7|6713.7|6702.7|6729.7|6713.7|6713.7|6700.7|8
1630488000000|2021-09-01 09:20:00|6714.7|6703.7|6713.7|6703.7|6714.7|6703.7|6712.7|6703.7|2
1630488300000|2021-09-01 09:25:00|6712.7|6702.7|6713.7|6703.7|6714.7|6703.7|6712.7|6702.7|0
1630488600000|2021-09-01 09:30:00|6714.7|6704.7|6719.7|6704.7|6720.7|6706.7|6713.7|6703.7|6
1630488900000|2021-09-01 09:35:00|6720.7|6705.7|6719.7|6704.7|6722.7|6706.7|6719.7|6704.7|0
1630489200000|2021-09-01 09:40:00|6720.7|6709.7|6719.7|6704.7|6720.7|6709.7|6719.7|6704.7|1
1630489500000|2021-09-01 09:45:00|6718.7|6703.7|6714.7|6703.7|6719.7|6703.7|6712.7|6703.7|2
1630489800000|2021-09-01 09:50:00|6713.7|6707.7|6715.7|6707.7|6717.7|6708.7|6713.7|6703.7|16
1630490100000|2021-09-01 09:55:00|6716.7|6708.7|6720.7|6707.7|6720.7|6708.7|6715.7|6707.7|3
1630490400000|2021-09-01 10:00:00|6718.7|6708.7|6719.7|6704.7|6720.7|6708.7|6716.7|6704.7|1
1630490700000|2021-09-01 10:05:00|6718.7|6702.7|6719.7|6707.7|6720.7|6707.7|6718.7|6702.7|0
1630491000000|2021-09-01 10:10:00|6713.7|6702.7|6720.7|6707.7|6721.7|6709.7|6713.7|6702.7|40
1630491300000|2021-09-01 10:15:00|6719.7|6708.7|6719.7|6705.7|6720.7|6708.7|6718.7|6705.7|0
1630491600000|2021-09-01 10:20:00|6718.7|6706.7|6719.7|6705.7|6719.7|6706.7|6718.7|6705.7|0
1630491900000|2021-09-01 10:25:00|6718.7|6706.7|6717.7|6705.7|6720.7|6708.7|6715.7|6702.7|4
1630492200000|2021-09-01 10:30:00|6716.7|6702.7|6715.7|6705.7|6717.7|6705.7|6712.7|6702.7|10
1630492500000|2021-09-01 10:35:00|6719.7|6706.7|6719.7|6705.7|6721.7|6706.7|6718.7|6705.7|1
1630492800000|2021-09-01 10:40:00|6718.7|6706.7|6715.7|6705.7|6719.7|6707.7|6715.7|6705.7|0
1630493100000|2021-09-01 10:45:00|6718.7|6706.7|6719.7|6708.7|6719.7|6709.7|6718.7|6706.7|1
1630493400000|2021-09-01 10:50:00||6709.7||6708.7||6710.7||6707.7|0
1630493700000|2021-09-01 10:55:00|6718.7|6709.7|6719.7|6706.7|6719.7|6709.7|6718.7|6705.7|0
1630494000000|2021-09-01 11:00:00|6718.7|6707.7|6715.7|6705.7|6719.7|6708.7|6715.7|6705.7|0
1630494300000|2021-09-01 11:05:00|6714.7|6706.7|6717.7|6705.7|6718.7|6706.7|6714.7|6705.7|4
1630494600000|2021-09-01 11:10:00|6718.7||6718.7||6718.7||6717.7||0
1630494900000|2021-09-01 11:15:00|6717.7|6706.7|6716.7|6705.7|6718.7|6706.7|6716.7|6705.7|3
1630495200000|2021-09-01 11:20:00|6717.7||6716.7||6717.7||6716.7||0
1630495500000|2021-09-01 11:25:00|6715.7|6706.7|6718.7|6705.7|6718.7|6706.7|6712.7|6705.7|0
1630495800000|2021-09-01 11:30:00|6719.7|6706.7|6721.7|6707.7|6721.7|6707.7|6719.7|6705.7|2
1630496100000|2021-09-01 11:35:00||6708.7||6708.7||6709.7||6707.7|0
1630496400000|2021-09-01 11:40:00||6707.7||6708.7||6709.7||6707.7|0
1630496700000|2021-09-01 11:45:00|6720.7|6709.7|6726.7|6713.7|6727.7|6714.7|6720.7|6708.7|4
1630497000000|2021-09-01 11:50:00|6727.7|6714.7|6727.7|6711.7|6728.7|6714.7|6727.7|6709.7|0
1630497300000|2021-09-01 11:55:00|6728.7|6712.7|6727.7|6710.7|6728.7|6714.7|6727.7|6710.7|0
1630497600000|2021-09-01 12:00:00|6728.7|6711.7|6728.7|6712.7|6728.7|6721.7|6726.7|6710.7|7
1630497900000|2021-09-01 12:05:00||6721.7||6712.7||6721.7||6712.7|1
1630498200000|2021-09-01 12:10:00|6729.7|6713.7|6729.7|6718.7|6729.7|6719.7|6729.7|6712.7|5
1630498500000|2021-09-01 12:15:00|6733.7|6719.7|6736.7|6722.7|6747.7|6734.7|6733.7|6715.7|10
1630498800000|2021-09-01 12:20:00|6735.7|6723.7|6732.7|6719.7|6735.7|6729.7|6730.7|6719.7|4
1630499100000|2021-09-01 12:25:00|6731.7|6713.7|6729.7|6716.7|6731.7|6716.7|6729.7|6713.7|1
1630499400000|2021-09-01 12:30:00|6731.7|6717.7|6730.7|6716.7|6732.7|6718.7|6730.7|6716.7|5
1630499700000|2021-09-01 12:35:00|6728.7||6729.7||6731.7||6728.7||4
1630500000000|2021-09-01 12:40:00|6728.7|6717.7|6729.7|6713.7|6731.7|6717.7|6727.7|6712.7|6
1630500300000|2021-09-01 12:45:00|6728.7|6712.7|6729.7|6713.7|6729.7|6717.7|6723.7|6708.7|2
1630500600000|2021-09-01 12:50:00|6731.7|6714.7|6730.7|6714.7|6733.7|6715.7|6727.7|6714.7|0
1630500900000|2021-09-01 12:55:00|6729.7||6727.7||6730.7||6726.7||0
1630501200000|2021-09-01 13:00:00|6726.7|6715.7|6730.7|6714.7|6732.7|6719.7|6725.7|6714.7|2
1630501500000|2021-09-01 13:05:00|6729.7|6715.7|6729.7|6709.7|6729.7|6715.7|6727.7|6708.7|0
1630501800000|2021-09-01 13:10:00|6725.7|6708.7|6727.7|6710.7|6728.7|6710.7|6725.7|6708.7|0
1630502100000|2021-09-01 13:15:00|6726.7|6709.7|6726.7|6710.7|6727.7|6711.7|6725.7|6708.7|0
1630502400000|2021-09-01 13:20:00|6727.7|6709.7|6726.7|6711.7|6727.7|6712.7|6722.7|6708.7|0
1630502700000|2021-09-01 13:25:00|6727.7|6712.7|6729.7|6712.7|6730.7|6712.7|6726.7|6711.7|0
1630503000000|2021-09-01 13:30:00|6730.7|6711.7|6741.7|6724.7|6749.7|6729.7|6729.7|6711.7|4
1630503300000|2021-09-01 13:35:00|6742.7|6725.7|6749.7|6735.7|6749.7|6735.7|6738.7|6722.7|4
1630503600000|2021-09-01 13:40:00|6753.7|6736.7|6758.7|6743.7|6759.7|6751.7|6751.7|6735.7|5
1630503900000|2021-09-01 13:45:00|6749.7|6739.7|6760.7|6748.7|6760.7|6748.7|6745.7|6735.7|31
1630504200000|2021-09-01 13:50:00|6762.7|6749.7|6774.7|6764.7|6774.7|6764.7|6761.7|6748.7|16
1630504500000|2021-09-01 13:55:00|6777.7|6762.7|6782.7|6773.7|6783.7|6773.7|6772.7|6756.7|24
1630504800000|2021-09-01 14:00:00|6784.7|6771.7|6785.7|6772.7|6793.7|6783.7|6783.7|6766.7|24
1630505100000|2021-09-01 14:05:00|6789.7|6773.7|6797.7|6783.7|6801.7|6793.7|6789.7|6773.7|6
1630505400000|2021-09-01 14:10:00|6796.7|6784.7|6794.7|6783.7|6797.7|6787.7|6789.7|6779.7|3
1630505700000|2021-09-01 14:15:00|6799.7|6782.7|6804.7|6796.7|6804.7|6796.7|6793.7|6779.7|9
1630506000000|2021-09-01 14:20:00|6812.7|6797.7|6824.7|6810.7|6824.7|6813.7|6812.7|6797.7|17
1630506300000|2021-09-01 14:25:00|6822.7|6809.7|6810.7|6794.7|6822.7|6810.7|6804.7|6792.7|19
1630506600000|2021-09-01 14:30:00|6813.7|6795.7|6819.7|6805.7|6825.7|6806.7|6812.7|6792.7|6
1630506900000|2021-09-01 14:35:00|6820.7|6806.7|6814.7|6805.7|6824.7|6809.7|6813.7|6805.7|6
1630507200000|2021-09-01 14:40:00|6817.7|6799.7|6813.7|6801.7|6817.7|6801.7|6811.7|6799.7|8
1630507500000|2021-09-01 14:45:00|6812.7|6798.7|6810.7|6799.7|6814.7|6802.7|6807.7|6798.7|5
1630507800000|2021-09-01 14:50:00|6812.7|6798.7|6808.7|6798.7|6812.7|6799.7|6804.7|6790.7|16
1630508100000|2021-09-01 14:55:00|6812.7|6800.7|6813.7|6797.7|6817.7|6806.7|6808.7|6797.7|20
1630508400000|2021-09-01 15:00:00|6807.7|6796.7|6803.7|6793.7|6812.7|6798.7|6798.7|6789.7|17
1630508700000|2021-09-01 15:05:00|6804.7|6794.7|6804.7|6789.7|6809.7|6797.7|6803.7|6788.7|15
1630509000000|2021-09-01 15:10:00|6803.7|6790.7|6811.7|6795.7|6811.7|6795.7|6803.7|6789.7|1
1630509300000|2021-09-01 15:15:00|6813.7|6793.7|6809.7|6797.7|6815.7|6798.7|6807.7|6793.7|0
1630509600000|2021-09-01 15:20:00|6807.7|6790.7|6803.7|6785.7|6807.7|6794.7|6799.7|6785.7|3
1630509900000|2021-09-01 15:25:00|6802.7|6786.7|6808.7|6794.7|6809.7|6794.7|6799.7|6785.7|2
1630510200000|2021-09-01 15:30:00|6809.7|6795.7|6817.7|6800.7|6817.7|6801.7|6808.7|6795.7|2
1630510500000|2021-09-01 15:35:00|6816.7|6801.7|6817.7|6803.7|6817.7|6809.7|6814.7|6801.7|3
1630510800000|2021-09-01 15:40:00|6820.7|6811.7|6823.7|6811.7|6823.7|6811.7|6820.7|6811.7|2
1630511100000|2021-09-01 15:45:00|6821.7|6815.7|6823.7|6814.7|6826.7|6815.7|6821.7|6812.7|7
1630511400000|2021-09-01 15:50:00|6824.7|6815.7|6829.7|6814.7|6830.7|6815.7|6824.7|6814.7|4
1630511700000|2021-09-01 15:55:00|6830.7|6820.7|6831.7|6824.7|6831.7|6824.7|6830.7|6820.7|2
1630512000000|2021-09-01 16:00:00|6833.7|6820.7|6825.7|6810.7|6833.7|6820.7|6825.7|6805.7|6
1630512300000|2021-09-01 16:05:00|6826.7|6811.7|6840.7|6833.7|6841.7|6833.7|6824.7|6811.7|11
1630512600000|2021-09-01 16:10:00|6839.7|6828.7|6838.7|6824.7|6842.7|6835.7|6837.7|6820.7|10
1630512900000|2021-09-01 16:15:00|6841.7|6826.7|6841.7|6824.7|6842.7|6835.7|6836.7|6823.7|6
1630513200000|2021-09-01 16:20:00|6840.7||6841.7||6841.7||6839.7||0
1630513500000|2021-09-01 16:25:00|6842.7|6832.7|6850.7|6835.7|6851.7|6844.7|6842.7|6832.7|11
1630513800000|2021-09-01 16:30:00|6849.7|6836.7|6851.7|6836.7|6852.7|6836.7|6849.7|6836.7|1
1630514100000|2021-09-01 16:35:00|6852.7||6846.7||6852.7||6846.7||1
1630514400000|2021-09-01 16:40:00|6849.7|6840.7|6849.7|6837.7|6849.7|6840.7|6846.7|6836.7|4
1630514700000|2021-09-01 16:45:00|6848.7|6839.7|6852.7|6842.7|6852.7|6844.7|6847.7|6839.7|4
1630515000000|2021-09-01 16:50:00|6853.7|6844.7|6852.7|6832.7|6858.7|6846.7|6852.7|6832.7|5
1630515300000|2021-09-01 16:55:00|6853.7|6833.7|6853.7|6836.7|6854.7|6836.7|6853.7|6833.7|0
1630515600000|2021-09-01 17:00:00|6852.7|6839.7|6853.7|6839.7|6853.7|6839.7|6845.7|6839.7|1
1630515900000|2021-09-01 17:05:00|6852.7|6840.7|6844.7|6835.7|6853.7|6840.7|6843.7|6835.7|3
1630516200000|2021-09-01 17:10:00|6843.7|6832.7|6839.7|6830.7|6844.7|6832.7|6835.7|6827.7|11
1630516500000|2021-09-01 17:15:00|6843.7|6831.7|6843.7|6833.7|6843.7|6833.7|6841.7|6831.7|0
1630516800000|2021-09-01 17:20:00|6844.7|6834.7|6848.7|6831.7|6848.7|6834.7|6844.7|6831.7|2
1630517100000|2021-09-01 17:25:00|6849.7|6832.7|6849.7|6833.7|6849.7|6835.7|6849.7|6831.7|1
1630517400000|2021-09-01 17:30:00|6853.7|6831.7|6857.7|6839.7|6858.7|6839.7|6853.7|6831.7|1
1630517700000|2021-09-01 17:35:00|6858.7|6843.7|6846.7|6830.7|6858.7|6843.7|6844.7|6830.7|4
1630518000000|2021-09-01 17:40:00|6845.7|6827.7|6841.7|6830.7|6845.7|6830.7|6838.7|6827.7|2
1630518300000|2021-09-01 17:45:00|6837.7|6829.7|6841.7|6829.7|6841.7|6830.7|6837.7|6829.7|3
1630518600000|2021-09-01 17:50:00|6839.7||6839.7||6839.7||6839.7||0
1630518900000|2021-09-01 17:55:00|6838.7|6827.7|6835.7|6823.7|6839.7|6827.7|6835.7|6823.7|15
1630519200000|2021-09-01 18:00:00|6832.7|6824.7|6835.7|6823.7|6835.7|6824.7|6831.7|6823.7|4
1630519500000|2021-09-01 18:05:00|6839.7|6824.7|6839.7|6825.7|6846.7|6828.7|6839.7|6824.7|15
1630519800000|2021-09-01 18:10:00|6840.7|6824.7|6839.7|6824.7|6846.7|6825.7|6839.7|6824.7|3
1630520100000|2021-09-01 18:15:00||6825.7||6825.7||6828.7||6825.7|0
1630520400000|2021-09-01 18:20:00||6823.7||6824.7||6824.7||6823.7|0
1630520700000|2021-09-01 18:25:00||6825.7||6826.7||6826.7||6825.7|0
1630521000000|2021-09-01 18:30:00|6838.7|6824.7|6838.7|6823.7|6839.7|6824.7|6838.7|6823.7|0
1630521300000|2021-09-01 18:35:00|6839.7|6818.7|6835.7|6819.7|6839.7|6819.7|6829.7|6818.7|1
1630521600000|2021-09-01 18:40:00|6836.7|6816.7|6832.7|6818.7|6836.7|6820.7|6826.7|6810.7|15
1630522200000|2021-09-01 18:50:00|6836.7|6824.7|6832.7|6824.7|6837.7|6824.7|6832.7|6818.7|2
1630522500000|2021-09-01 18:55:00|6844.7|6825.7|6843.7|6823.7|6844.7|6825.7|6833.7|6815.7|0
1630545300000|2021-09-02 01:15:00|6838.3|6818.3|6828.7|6824.7|6838.3|6829.7|6814.7|6810.7|95
1630545600000|2021-09-02 01:20:00|6829.7|6825.7|6853.2|6849.2|6860.7|6856.7|6828.7|6824.7|187
1630545900000|2021-09-02 01:25:00|6852.7|6848.7|6844.2|6840.2|6853.2|6849.2|6831.7|6827.7|135
1630546200000|2021-09-02 01:30:00|6840.7|6836.7|6890.2|6886.2|6891.2|6887.2|6832.7|6828.7|772
1630546500000|2021-09-02 01:35:00|6891.2|6887.2|6878.7|6874.7|6900.2|6896.2|6870.2|6866.2|688
1630546800000|2021-09-02 01:40:00|6878.2|6874.2|6896.7|6892.7|6898.2|6894.2|6873.2|6869.2|483
1630547100000|2021-09-02 01:45:00|6897.2|6893.2|6877.2|6873.2|6903.7|6899.7|6877.2|6873.2|494
1630547400000|2021-09-02 01:50:00|6872.7|6868.7|6861.7|6857.7|6877.2|6873.2|6857.2|6853.2|320
1630547700000|2021-09-02 01:55:00|6862.2|6858.2|6895.2|6891.2|6897.7|6893.7|6856.2|6852.2|240
1630548000000|2021-09-02 02:00:00|6894.7|6890.7|6886.2|6882.2|6899.2|6895.2|6880.2|6876.2|374
1630548300000|2021-09-02 02:05:00|6886.7|6882.7|6898.2|6894.2|6908.2|6904.2|6880.2|6876.2|442
1630548600000|2021-09-02 02:10:00|6897.7|6893.7|6904.2|6900.2|6909.2|6905.2|6894.7|6890.7|245
1630548900000|2021-09-02 02:15:00|6906.2|6902.2|6892.7|6888.7|6918.2|6914.2|6886.2|6882.2|279
1630549200000|2021-09-02 02:20:00|6891.7|6887.7|6880.7|6876.7|6899.7|6895.7|6879.2|6875.2|194
1630549500000|2021-09-02 02:25:00|6880.2|6876.2|6869.2|6865.2|6892.7|6888.7|6865.2|6861.2|235
1630549800000|2021-09-02 02:30:00|6869.7|6865.7|6849.7|6845.7|6869.7|6865.7|6840.7|6836.7|371
1630550100000|2021-09-02 02:35:00|6849.2|6845.2|6858.7|6854.7|6860.2|6856.2|6844.2|6840.2|350
1630550400000|2021-09-02 02:40:00|6858.2|6854.2|6863.7|6859.7|6867.7|6863.7|6849.7|6845.7|176
1630550700000|2021-09-02 02:45:00|6864.2|6860.2|6830.2|6826.2|6868.7|6864.7|6825.2|6821.2|369
1630551000000|2021-09-02 02:50:00|6829.7|6825.7|6815.2|6811.2|6829.7|6825.7|6799.2|6795.2|423
1630551300000|2021-09-02 02:55:00|6815.7|6811.7|6821.7|6817.7|6839.2|6835.2|6810.7|6806.7|499
1630551600000|2021-09-02 03:00:00|6820.2|6816.2|6812.7|6808.7|6822.7|6818.7|6809.2|6805.2|252
1630551900000|2021-09-02 03:05:00|6813.2|6809.2|6809.7|6805.7|6818.2|6814.2|6789.2|6785.2|267
1630552200000|2021-09-02 03:10:00|6809.2|6805.2|6790.2|6786.2|6811.7|6807.7|6788.2|6784.2|145
1630552500000|2021-09-02 03:15:00|6789.7|6785.7|6758.2|6754.2|6790.7|6786.7|6756.2|6752.2|277
1630552800000|2021-09-02 03:20:00|6757.7|6753.7|6787.2|6783.2|6795.2|6791.2|6757.7|6753.7|264
1630553100000|2021-09-02 03:25:00|6789.2|6785.2|6793.7|6789.7|6801.2|6797.2|6772.2|6768.2|222
1630553400000|2021-09-02 03:30:00|6794.2|6790.2|6810.2|6806.2|6810.7|6806.7|6788.7|6784.7|110
1630553700000|2021-09-02 03:35:00|6810.7|6806.7|6812.2|6808.2|6816.7|6812.7|6806.7|6802.7|171
1630554000000|2021-09-02 03:40:00|6812.7|6808.7|6812.7|6808.7|6815.2|6811.2|6801.7|6797.7|121
1630554300000|2021-09-02 03:45:00|6812.2|6808.2|6807.2|6803.2|6815.7|6811.7|6800.7|6796.7|62
1630554600000|2021-09-02 03:50:00|6807.7|6803.7|6798.7|6794.7|6808.7|6804.7|6791.7|6787.7|197
1630554900000|2021-09-02 03:55:00|6799.2|6795.2|6792.2|6788.2|6799.2|6795.2|6790.7|6786.7|44
1630555200000|2021-09-02 04:00:00|6803.7|6783.7|6804.3|6784.3|6804.5|6784.5|6803.7|6783.7|0
1630555500000|2021-09-02 04:05:00|6804.2|6784.2|6804.2|6784.2|6804.3|6784.3|6803.9|6783.9|0
1630555800000|2021-09-02 04:10:00|6804.3|6784.3|6804.1|6784.1|6804.5|6784.5|6803.7|6783.7|0
1630556100000|2021-09-02 04:15:00|6803.9|6783.9|6803.7|6783.7|6804.2|6784.2|6803.7|6783.7|0
1630556400000|2021-09-02 04:20:00|6803.8|6783.8|6803.6|6783.6|6803.8|6783.8|6803.5|6783.5|0
1630556700000|2021-09-02 04:25:00|6803.7|6783.7|6803.5|6783.5|6803.7|6783.7|6803.3|6783.3|0
1630557000000|2021-09-02 04:30:00|6803.3|6783.3|6803.5|6783.5|6803.7|6783.7|6803.1|6783.1|0
1630557300000|2021-09-02 04:35:00|6803.6|6783.6|6803.3|6783.3|6803.6|6783.6|6803.2|6783.2|0
1630557600000|2021-09-02 04:40:00|6803.5|6783.5|6804.2|6784.2|6804.4|6784.4|6803.5|6783.5|0
1630557900000|2021-09-02 04:45:00|6803.9|6783.9|6804.3|6784.3|6804.3|6784.3|6803.8|6783.8|0
1630558200000|2021-09-02 04:50:00|6804|6784|6803.8|6783.8|6804.3|6784.3|6803.7|6783.7|0
1630558500000|2021-09-02 04:55:00|6803.9|6783.9|6804.3|6784.3|6804.3|6784.3|6803.6|6783.6|3
1630558800000|2021-09-02 05:00:00|6790.2|6786.2|6794.7|6790.7|6812.2|6808.2|6785.2|6781.2|224
1630559100000|2021-09-02 05:05:00|6795.7|6791.7|6796.7|6792.7|6810.2|6806.2|6790.7|6786.7|144
1630559400000|2021-09-02 05:10:00|6797.2|6793.2|6792.2|6788.2|6799.2|6795.2|6784.7|6780.7|178
1630559700000|2021-09-02 05:15:00|6792.7|6788.7|6773.2|6769.2|6793.7|6789.7|6768.7|6764.7|224
1630560000000|2021-09-02 05:20:00|6773.7|6769.7|6784.7|6780.7|6784.7|6780.7|6764.2|6760.2|159
1630560300000|2021-09-02 05:25:00|6784.2|6780.2|6783.7|6779.7|6786.2|6782.2|6772.7|6768.7|137
1630560600000|2021-09-02 05:30:00|6784.2|6780.2|6778.2|6774.2|6784.7|6780.7|6769.2|6765.2|185
1630560900000|2021-09-02 05:35:00|6778.7|6774.7|6788.2|6784.2|6788.2|6784.2|6775.2|6771.2|176
1630561200000|2021-09-02 05:40:00|6787.7|6783.7|6783.7|6779.7|6788.7|6784.7|6774.2|6770.2|105
1630561500000|2021-09-02 05:45:00|6784.2|6780.2|6777.7|6773.7|6784.7|6780.7|6773.2|6769.2|71
1630561800000|2021-09-02 05:50:00|6776.7|6772.7|6760.2|6756.2|6778.2|6774.2|6760.2|6756.2|158
1630562100000|2021-09-02 05:55:00|6760.7|6756.7|6776.7|6772.7|6778.2|6774.2|6758.2|6754.2|102
1630562400000|2021-09-02 06:00:00|6776.2|6772.2|6772.2|6768.2|6779.2|6775.2|6770.2|6766.2|91
1630562700000|2021-09-02 06:05:00|6772.7|6768.7|6774.2|6770.2|6779.7|6775.7|6770.7|6766.7|57
1630563000000|2021-09-02 06:10:00|6774.7|6770.7|6770.2|6766.2|6775.2|6771.2|6767.2|6763.2|99
1630563300000|2021-09-02 06:15:00|6769.7|6765.7|6775.2|6771.2|6778.2|6774.2|6765.2|6761.2|94
1630563600000|2021-09-02 06:20:00|6774.7|6770.7|6769.7|6765.7|6775.2|6771.2|6759.7|6755.7|79
1630563900000|2021-09-02 06:25:00|6771.2|6767.2|6773.2|6769.2|6776.2|6772.2|6763.2|6759.2|88
1630564200000|2021-09-02 06:30:00|6772.7|6768.7|6778.2|6774.2|6779.7|6775.7|6768.2|6764.2|78
1630564500000|2021-09-02 06:35:00|6778.7|6774.7|6786.2|6782.2|6788.2|6784.2|6775.7|6771.7|120
1630564800000|2021-09-02 06:40:00|6786.7|6782.7|6782.7|6778.7|6795.2|6791.2|6780.2|6776.2|166
1630565100000|2021-09-02 06:45:00|6783.2|6779.2|6796.2|6792.2|6798.2|6794.2|6780.2|6776.2|217
1630565400000|2021-09-02 06:50:00|6796.7|6792.7|6794.7|6790.7|6798.7|6794.7|6791.7|6787.7|252
1630565700000|2021-09-02 06:55:00|6794.2|6790.2|6807.7|6803.7|6807.7|6803.7|6794.2|6790.2|132
1630566000000|2021-09-02 07:00:00|6808.2|6804.2|6810.2|6806.2|6811.7|6807.7|6802.2|6798.2|134
1630566300000|2021-09-02 07:05:00|6811.2|6807.2|6798.7|6794.7|6813.2|6809.2|6797.7|6793.7|224
1630566600000|2021-09-02 07:10:00|6799.2|6795.2|6790.2|6786.2|6799.2|6795.2|6790.2|6786.2|93
1630566900000|2021-09-02 07:15:00|6789.7|6785.7|6784.2|6780.2|6790.7|6786.7|6783.2|6779.2|63
1630567200000|2021-09-02 07:20:00|6783.7|6779.7|6791.2|6787.2|6794.2|6790.2|6782.7|6778.7|93
1630567500000|2021-09-02 07:25:00|6791.7|6787.7|6791.2|6787.2|6799.2|6795.2|6787.7|6783.7|71
1630567800000|2021-09-02 07:30:00|6791.7|6787.7|6795.2|6791.2|6796.2|6792.2|6784.7|6780.7|62
1630568100000|2021-09-02 07:35:00|6794.7|6790.7|6793.7|6789.7|6798.2|6794.2|6791.7|6787.7|47
1630568400000|2021-09-02 07:40:00|6794.2|6790.2|6792.2|6788.2|6798.7|6794.7|6790.7|6786.7|111
1630568700000|2021-09-02 07:45:00|6791.7|6787.7|6798.2|6794.2|6798.7|6794.7|6790.2|6786.2|94
1630569000000|2021-09-02 07:50:00|6797.7|6793.7|6796.2|6792.2|6803.2|6799.2|6794.2|6790.2|117
1630569300000|2021-09-02 07:55:00|6796.7|6792.7|6803.2|6799.2|6804.2|6800.2|6794.7|6790.7|173
1630569600000|2021-09-02 08:00:00|6802.7|6798.7|6820.2|6816.2|6820.2|6816.2|6801.7|6797.7|112
1630569900000|2021-09-02 08:05:00|6820.7|6816.7|6807.2|6803.2|6821.7|6817.7|6806.2|6802.2|286
1630570200000|2021-09-02 08:10:00|6807.7|6803.7|6807.2|6803.2|6807.7|6803.7|6799.2|6795.2|306
1630570500000|2021-09-02 08:15:00|6807.7|6803.7|6817.7|6813.7|6819.2|6815.2|6807.2|6803.2|114
1630570800000|2021-09-02 08:20:00|6818.2|6814.2|6819.2|6815.2|6820.2|6816.2|6815.2|6811.2|76
1630571100000|2021-09-02 08:25:00|6819.7|6815.7|6821.7|6817.7|6822.2|6818.2|6818.7|6814.7|89
1630571400000|2021-09-02 08:30:00|6829.7|6809.7|6830.1|6810.1|6831.7|6811.7|6829.7|6809.7|0
1630571700000|2021-09-02 08:35:00|6830.3|6810.3|6830.2|6810.2|6831.3|6811.3|6830|6810|0
1630572000000|2021-09-02 08:40:00|6830.5|6810.5|6830.7|6810.7|6830.7|6810.7|6829.4|6809.4|0
1630572300000|2021-09-02 08:45:00|6830.8|6810.8|6830.6|6810.6|6831.3|6811.3|6830.3|6810.3|0
1630572600000|2021-09-02 08:50:00|6830.9|6810.9|6830.3|6810.3|6831.6|6811.6|6830.1|6810.1|0
1630572900000|2021-09-02 08:55:00|6830|6810|6831.1|6811.1|6831.3|6811.3|6829.5|6809.5|0
1630573200000|2021-09-02 09:00:00|6830.9|6810.9|6830.5|6810.5|6831.6|6811.6|6830.1|6810.1|0
1630573500000|2021-09-02 09:05:00|6830.7|6810.7|6830.3|6810.3|6830.7|6810.7|6829.9|6809.9|0
1630573800000|2021-09-02 09:10:00|6830.5|6810.5|6829.6|6809.6|6830.6|6810.6|6829.3|6809.3|0
1630574100000|2021-09-02 09:15:00|6829.7|6809.7|6822.2|6800.2|6829.8|6809.8|6822.2|6792.2|1
1630574400000|2021-09-02 09:20:00|6821.2|6801.2|6825.2|6806.2|6827.2|6812.2|6820.2|6800.2|2
1630574700000|2021-09-02 09:25:00|6824.2|6807.2|6826.2|6810.2|6827.2|6811.2|6823.2|6806.2|0
1630575000000|2021-09-02 09:30:00|6827.2|6819.2|6842.2|6827.2|6842.2|6834.2|6827.2|6815.2|15
1630575300000|2021-09-02 09:35:00|6840.2|6828.2|6848.2|6835.2|6851.2|6835.2|6840.2|6825.2|9
1630575600000|2021-09-02 09:40:00|6850.2|6836.2|6850.2|6839.2|6852.2|6843.2|6848.2|6836.2|7
1630575900000|2021-09-02 09:45:00|6848.2|6842.2|6850.2|6839.2|6862.2|6843.2|6848.2|6839.2|4
1630576200000|2021-09-02 09:50:00|6849.2|6838.2|6846.2|6835.2|6850.2|6838.2|6845.2|6835.2|6
1630576500000|2021-09-02 09:55:00|6847.2|6841.2|6855.2|6846.2|6857.2|6847.2|6847.2|6841.2|14
1630576800000|2021-09-02 10:00:00|6856.2|6847.2|6861.2|6852.2|6862.2|6852.2|6854.2|6846.2|6
1630577100000|2021-09-02 10:05:00|6860.2|6850.2|6865.2|6853.2|6868.2|6856.2|6859.2|6850.2|7
1630577400000|2021-09-02 10:10:00|6866.2|6852.2|6868.2|6856.2|6868.2|6857.2|6864.2|6852.2|2
1630577700000|2021-09-02 10:15:00|6867.2|6853.2|6864.2|6853.2|6868.2|6854.2|6864.2|6853.2|1
1630578000000|2021-09-02 10:20:00|6865.2|6854.2|6869.2|6860.2|6869.2|6860.2|6864.2|6853.2|4
1630578300000|2021-09-02 10:25:00|6868.2||6872.2||6872.2||6868.2||1
1630578600000|2021-09-02 10:30:00|6881.2|6862.2|6878.2|6866.2|6881.2|6867.2|6877.2|6862.2|4
1630578900000|2021-09-02 10:35:00|6881.2|6867.2|6874.2|6863.2|6881.2|6867.2|6872.2|6862.2|1
1630579200000|2021-09-02 10:40:00|6873.2|6862.2|6858.2|6850.2|6874.2|6867.2|6858.2|6850.2|30
1630579500000|2021-09-02 10:45:00|6872.2|6847.2|6851.2|6843.2|6872.2|6857.2|6850.2|6843.2|56
1630579800000|2021-09-02 10:50:00|6849.2|6841.2|6846.2|6835.2|6855.2|6844.2|6844.2|6835.2|45
1630580100000|2021-09-02 10:55:00|6845.2|6836.2|6853.2|6842.2|6855.2|6844.2|6845.2|6835.2|3
1630580400000|2021-09-02 11:00:00|6850.2|6840.2|6853.2|6840.2|6853.2|6840.2|6848.2|6840.2|2
1630580700000|2021-09-02 11:05:00|6846.2|6838.2|6852.2|6838.2|6853.2|6839.2|6846.2|6838.2|8
1630581000000|2021-09-02 11:10:00|6853.2||6851.2||6853.2||6850.2||0
1630581300000|2021-09-02 11:15:00|6850.2|6830.2|6841.2|6828.2|6851.2|6830.2|6841.2|6827.2|7
1630581600000|2021-09-02 11:20:00|6842.2|6827.2|6841.2|6828.2|6842.2|6828.2|6838.2|6827.2|0
1630581900000|2021-09-02 11:25:00|6840.2|6827.2|6843.2|6830.2|6843.2|6830.2|6839.2|6827.2|0
1630582200000|2021-09-02 11:30:00||6829.2||6830.2||6830.2||6829.2|0
1630582500000|2021-09-02 11:35:00|6849.2|6829.2|6844.2|6829.2|6849.2|6830.2|6835.2|6827.2|10
1630582800000|2021-09-02 11:40:00|6843.2|6828.2|6844.2|6829.2|6844.2|6829.2|6843.2|6827.2|2
1630583100000|2021-09-02 11:45:00||6827.2||6827.2||6827.2||6827.2|1
1630583400000|2021-09-02 11:50:00|6843.2||6842.2||6844.2||6842.2||0
1630583700000|2021-09-02 11:55:00|6838.2||6838.2||6838.2||6838.2||0
1630584000000|2021-09-02 12:00:00||6828.2||6829.2||6829.2||6826.2|0
1630584300000|2021-09-02 12:05:00|6842.2|6827.2|6834.2|6823.2|6842.2|6827.2|6831.2|6823.2|7
1630584600000|2021-09-02 12:10:00|6833.2|6826.2|6837.2|6829.2|6837.2|6829.2|6832.2|6822.2|6
1630584900000|2021-09-02 12:15:00|6840.2|6831.2|6846.2|6831.2|6854.2|6831.2|6840.2|6831.2|1
1630585200000|2021-09-02 12:20:00|6849.2|6830.2|6844.2|6830.2|6849.2|6830.2|6842.2|6830.2|0
1630585500000|2021-09-02 12:25:00|6847.2||6844.2||6849.2||6844.2||0
1630585800000|2021-09-02 12:30:00|6837.2|6831.2|6846.2|6831.2|6851.2|6831.2|6837.2|6831.2|1
1630586100000|2021-09-02 12:35:00|6851.2||6848.2||6851.2||6846.2||0
1630586400000|2021-09-02 12:40:00|6849.2||6850.2||6853.2||6848.2||0
1630586700000|2021-09-02 12:45:00|6851.2|6832.2|6853.2|6833.2|6853.2|6833.2|6850.2|6832.2|0
1630587000000|2021-09-02 12:50:00|6852.2|6834.2|6853.2|6834.2|6853.2|6834.2|6852.2|6833.2|0
1630587300000|2021-09-02 12:55:00||6835.2||6835.2||6835.2||6835.2|0
1630587600000|2021-09-02 13:00:00|6852.2|6838.2|6853.2|6838.2|6853.2|6838.2|6849.2|6838.2|2
1630587900000|2021-09-02 13:05:00|6852.2||6846.2||6853.2||6845.2||1
1630588200000|2021-09-02 13:10:00|6845.2|6834.2|6849.2|6834.2|6849.2|6834.2|6843.2|6834.2|5
1630588500000|2021-09-02 13:15:00|6848.2||6852.2||6852.2||6847.2||0
1630588800000|2021-09-02 13:20:00|6853.2|6835.2|6854.2|6834.2|6854.2|6835.2|6852.2|6834.2|0
1630589100000|2021-09-02 13:25:00|6853.2|6835.2|6854.2|6834.2|6854.2|6835.2|6852.2|6834.2|0
1630589400000|2021-09-02 13:30:00|6840.2|6835.2|6832.2|6820.2|6852.2|6835.2|6828.2|6810.2|40
1630589700000|2021-09-02 13:35:00|6831.2|6816.2|6802.2|6789.2|6831.2|6820.2|6802.2|6787.2|12
1630590000000|2021-09-02 13:40:00|6801.2|6787.2|6795.2|6780.2|6804.2|6791.2|6786.2|6778.2|10
1630590300000|2021-09-02 13:45:00|6796.2|6781.2|6810.2|6795.2|6810.2|6800.2|6795.2|6780.2|14
1630590600000|2021-09-02 13:50:00|6809.2|6793.2|6808.2|6794.2|6810.2|6794.2|6807.2|6793.2|1
1630590900000|2021-09-02 13:55:00|6810.2|6797.2|6796.2|6785.2|6810.2|6797.2|6796.2|6781.2|4
1630591200000|2021-09-02 14:00:00|6797.2|6781.2|6799.2|6783.2|6802.2|6787.2|6794.2|6781.2|3
1630591500000|2021-09-02 14:05:00|6793.2|6784.2|6797.2|6783.2|6800.2|6784.2|6793.2|6783.2|1
1630591800000|2021-09-02 14:10:00|6796.2|6778.2|6799.2|6779.2|6800.2|6779.2|6784.2|6774.2|10
1630592100000|2021-09-02 14:15:00|6800.2|6778.2|6797.2|6779.2|6800.2|6780.2|6797.2|6778.2|0
1630592400000|2021-09-02 14:20:00|6798.2|6780.2|6798.2|6781.2|6799.2|6781.2|6797.2|6779.2|0
1630592700000|2021-09-02 14:25:00|6799.2|6780.2|6800.2|6792.2|6800.2|6792.2|6797.2|6780.2|5
1630593000000|2021-09-02 14:30:00|6804.2|6793.2|6807.2|6796.2|6811.2|6797.2|6804.2|6792.2|7
1630593300000|2021-09-02 14:35:00|6806.2|6795.2|6810.2|6797.2|6810.2|6799.2|6806.2|6795.2|2
1630593600000|2021-09-02 14:40:00|6811.2|6798.2|6816.2|6807.2|6817.2|6807.2|6810.2|6797.2|6
1630593900000|2021-09-02 14:45:00|6817.2|6808.2|6822.2|6808.2|6823.2|6808.2|6816.2|6808.2|6
1630594200000|2021-09-02 14:50:00|6823.2|6811.2|6830.2|6822.2|6830.2|6822.2|6822.2|6808.2|8
1630594500000|2021-09-02 14:55:00|6835.2|6824.2|6832.2|6821.2|6843.2|6832.2|6831.2|6821.2|26
1630594800000|2021-09-02 15:00:00|6833.2|6817.2|6827.2|6817.2|6834.2|6818.2|6826.2|6817.2|4
1630595100000|2021-09-02 15:05:00|6832.2|6818.2|6832.2|6817.2|6832.2|6822.2|6832.2|6817.2|4
1630595400000|2021-09-02 15:10:00||6818.2||6821.2||6821.2||6817.2|0
1630595700000|2021-09-02 15:15:00|6833.2|6822.2|6839.2|6822.2|6840.2|6822.2|6832.2|6822.2|4
1630596000000|2021-09-02 15:20:00|6838.2|6821.2|6838.2|6823.2|6840.2|6823.2|6835.2|6821.2|0
1630596300000|2021-09-02 15:25:00|6839.2|6821.2|6836.2|6824.2|6840.2|6830.2|6832.2|6821.2|10
1630596600000|2021-09-02 15:30:00|6835.2|6826.2|6830.2|6817.2|6836.2|6826.2|6830.2|6817.2|8
1630596900000|2021-09-02 15:35:00||6818.2||6817.2||6819.2||6817.2|0
1630597200000|2021-09-02 15:40:00||6818.2||6817.2||6819.2||6817.2|0
1630597500000|2021-09-02 15:45:00|6834.2|6818.2|6834.2|6817.2|6834.2|6818.2|6834.2|6817.2|0
1630597800000|2021-09-02 15:50:00|6833.2||6830.2||6833.2||6830.2||0
1630598100000|2021-09-02 15:55:00|6827.2||6827.2||6827.2||6825.2||1
1630598400000|2021-09-02 16:00:00|6829.2|6819.2|6827.2|6811.2|6834.2|6820.2|6827.2|6811.2|5
1630598700000|2021-09-02 16:05:00|6826.2|6808.2|6820.2|6805.2|6826.2|6809.2|6818.2|6802.2|0
1630599000000|2021-09-02 16:10:00|6819.2|6798.2|6811.2|6799.2|6820.2|6801.2|6806.2|6797.2|5
1630599300000|2021-09-02 16:15:00||6798.2||6799.2||6799.2||6798.2|3
1630599600000|2021-09-02 16:20:00|6810.2||6810.2||6811.2||6810.2||0
1630599900000|2021-09-02 16:25:00|6811.2||6810.2||6811.2||6810.2||0
1630600200000|2021-09-02 16:30:00|6811.2||6810.2||6811.2||6810.2||0
1630600500000|2021-09-02 16:35:00|6809.2|6797.2|6798.2|6787.2|6809.2|6799.2|6798.2|6787.2|9
1630600800000|2021-09-02 16:40:00|6793.2|6782.2|6799.2|6785.2|6799.2|6786.2|6793.2|6781.2|13
1630601100000|2021-09-02 16:45:00|6800.2|6786.2|6799.2|6784.2|6800.2|6787.2|6799.2|6783.2|0
1630601400000|2021-09-02 16:50:00|6800.2|6783.2|6800.2|6785.2|6800.2|6786.2|6799.2|6783.2|0
1630601700000|2021-09-02 16:55:00|6799.2|6786.2|6799.2|6780.2|6800.2|6787.2|6799.2|6778.2|3
1630602000000|2021-09-02 17:00:00|6793.2|6778.2|6793.2|6778.2|6793.2|6779.2|6789.2|6778.2|2
1630602300000|2021-09-02 17:05:00|6792.2|6779.2|6791.2|6778.2|6793.2|6782.2|6791.2|6778.2|1
1630602600000|2021-09-02 17:10:00|6790.2|6777.2|6790.2|6772.2|6792.2|6777.2|6787.2|6772.2|4
1630602900000|2021-09-02 17:15:00|6789.2|6773.2|6785.2|6772.2|6789.2|6773.2|6785.2|6772.2|0
1630603200000|2021-09-02 17:20:00|6786.2|6775.2|6785.2|6775.2|6786.2|6775.2|6783.2|6775.2|0
1630603500000|2021-09-02 17:25:00|6784.2|6772.2|6784.2|6772.2|6785.2|6772.2|6780.2|6772.2|14
1630603800000|2021-09-02 17:30:00|6783.2||6784.2||6784.2||6780.2||3
1630604100000|2021-09-02 17:35:00|6783.2||6786.2||6786.2||6783.2||0
1630604400000|2021-09-02 17:40:00|6785.2||6782.2||6785.2||6782.2||0
1630604700000|2021-09-02 17:45:00|6781.2||6780.2||6781.2||6780.2||3
1630605000000|2021-09-02 17:50:00|6779.2||6780.2||6781.2||6779.2||3
1630605300000|2021-09-02 17:55:00|6779.2||6784.2||6785.2||6779.2||5
1630605600000|2021-09-02 18:00:00|6783.2||6783.2||6788.2||6781.2||1
1630605900000|2021-09-02 18:05:00|6784.2|6762.2|6783.2|6762.2|6784.2|6762.2|6777.2|6758.2|42
1630606200000|2021-09-02 18:10:00|6788.2|6761.2|6783.2|6759.2|6788.2|6765.2|6773.2|6758.2|1
1630606500000|2021-09-02 18:15:00|6784.2|6760.2|6786.2|6759.2|6788.2|6765.2|6784.2|6758.2|0
1630606800000|2021-09-02 18:20:00|6784.2|6758.2|6772.2|6760.2|6784.2|6761.2|6772.2|6758.2|0
1630607100000|2021-09-02 18:25:00|6771.2|6761.2|6772.2|6758.2|6772.2|6761.2|6768.2|6758.2|2
1630607400000|2021-09-02 18:30:00||6757.2||6759.2||6762.2||6757.2|0
1630607700000|2021-09-02 18:35:00||6757.2||6757.2||6758.2||6757.2|0
1630608000000|2021-09-02 18:40:00||6758.2||6757.2||6758.2||6757.2|0
1630608300000|2021-09-02 18:45:00||6758.2||6758.2||6759.2||6758.2|0
1630608900000|2021-09-02 18:55:00|6781.2|6757.2|6777.1|6757.1|6781.2|6766.2|6772.2|6757.1|1
1630631700000|2021-09-03 01:15:00|6779.6|6759.6|6777.2|6773.2|6788.7|6784.7|6774.7|6759.1|71
1630632000000|2021-09-03 01:20:00|6777.7|6773.7|6793.2|6789.2|6798.7|6794.7|6775.7|6771.7|66
1630632300000|2021-09-03 01:25:00|6792.2|6788.2|6796.2|6792.2|6800.7|6796.7|6789.7|6785.7|37
1630632600000|2021-09-03 01:30:00|6795.7|6791.7|6725.2|6721.2|6795.7|6791.7|6704.7|6700.7|569
1630632900000|2021-09-03 01:35:00|6725.7|6721.7|6718.2|6714.2|6742.7|6738.7|6717.7|6713.7|360
1630633200000|2021-09-03 01:40:00|6717.7|6713.7|6693.7|6689.7|6718.2|6714.2|6688.2|6684.2|406
1630633500000|2021-09-03 01:45:00|6693.2|6689.2|6726.7|6722.7|6727.7|6723.7|6692.2|6688.2|444
1630633800000|2021-09-03 01:50:00|6727.2|6723.2|6731.7|6727.7|6733.2|6729.2|6707.2|6703.2|398
1630634100000|2021-09-03 01:55:00|6731.2|6727.2|6719.2|6715.2|6737.2|6733.2|6719.2|6715.2|516
1630634400000|2021-09-03 02:00:00|6719.7|6715.7|6724.2|6720.2|6724.7|6720.7|6700.2|6696.2|309
1630634700000|2021-09-03 02:05:00|6723.7|6719.7|6759.7|6755.7|6769.2|6765.2|6723.7|6719.7|619
1630635000000|2021-09-03 02:10:00|6760.2|6756.2|6753.7|6749.7|6779.2|6775.2|6746.7|6742.7|510
1630635300000|2021-09-03 02:15:00|6754.2|6750.2|6745.7|6741.7|6770.2|6766.2|6745.2|6741.2|334
1630635600000|2021-09-03 02:20:00|6745.2|6741.2|6758.2|6754.2|6765.7|6761.7|6743.2|6739.2|356
1630635900000|2021-09-03 02:25:00|6757.7|6753.7|6738.2|6734.2|6763.2|6759.2|6721.2|6717.2|510
1630636200000|2021-09-03 02:30:00|6739.2|6735.2|6735.2|6731.2|6739.7|6735.7|6715.2|6711.2|317
1630636500000|2021-09-03 02:35:00|6734.7|6730.7|6737.2|6733.2|6748.2|6744.2|6718.7|6714.7|281
1630636800000|2021-09-03 02:40:00|6737.7|6733.7|6745.2|6741.2|6754.7|6750.7|6728.2|6724.2|380
1630637100000|2021-09-03 02:45:00|6746.2|6742.2|6741.7|6737.7|6755.7|6751.7|6739.7|6735.7|262
1630637400000|2021-09-03 02:50:00|6741.2|6737.2|6747.2|6743.2|6754.2|6750.2|6741.2|6737.2|231
1630637700000|2021-09-03 02:55:00|6746.7|6742.7|6747.7|6743.7|6752.7|6748.7|6740.7|6736.7|136
1630638000000|2021-09-03 03:00:00|6748.2|6744.2|6738.7|6734.7|6753.7|6749.7|6738.2|6734.2|157
1630638300000|2021-09-03 03:05:00|6739.2|6735.2|6740.7|6736.7|6750.7|6746.7|6737.2|6733.2|99
1630638600000|2021-09-03 03:10:00|6741.2|6737.2|6732.2|6728.2|6746.2|6742.2|6728.7|6724.7|209
1630638900000|2021-09-03 03:15:00|6731.7|6727.7|6710.2|6706.2|6733.7|6729.7|6707.7|6703.7|212
1630639200000|2021-09-03 03:20:00|6709.2|6705.2|6733.7|6729.7|6736.2|6732.2|6708.7|6704.7|237
1630639500000|2021-09-03 03:25:00|6733.2|6729.2|6729.7|6725.7|6740.7|6736.7|6728.7|6724.7|136
1630639800000|2021-09-03 03:30:00|6729.2|6725.2|6741.7|6737.7|6742.2|6738.2|6728.7|6724.7|77
1630640100000|2021-09-03 03:35:00|6741.2|6737.2|6731.2|6727.2|6742.2|6738.2|6725.7|6721.7|101
1630640400000|2021-09-03 03:40:00|6730.7|6726.7|6734.2|6730.2|6737.2|6733.2|6728.2|6724.2|141
1630640700000|2021-09-03 03:45:00|6733.7|6729.7|6738.2|6734.2|6740.2|6736.2|6731.7|6727.7|76
1630641000000|2021-09-03 03:50:00|6737.7|6733.7|6744.7|6740.7|6746.7|6742.7|6737.7|6733.7|49
1630641300000|2021-09-03 03:55:00|6744.2|6740.2|6737.2|6733.2|6748.2|6744.2|6736.2|6732.2|41
1630641600000|2021-09-03 04:00:00|6749.8|6729.8|6749.8|6729.8|6749.9|6729.9|6749|6729|0
1630641900000|2021-09-03 04:05:00|6749.7|6729.7|6749.7|6729.7|6750|6730|6749|6729|0
1630642200000|2021-09-03 04:10:00|6749.4|6729.4|6749.8|6729.8|6749.8|6729.8|6749.3|6729.3|0
1630642500000|2021-09-03 04:15:00|6749.7|6729.7|6749.7|6729.7|6750|6730|6749.7|6729.7|0
1630642800000|2021-09-03 04:20:00|6749.8|6729.8|6750.7|6730.7|6751.3|6731.3|6749.8|6729.8|0
1630643100000|2021-09-03 04:25:00|6750.8|6730.8|6750.7|6730.7|6751.2|6731.2|6750.7|6730.7|0
1630643400000|2021-09-03 04:30:00|6750.3|6730.3|6750.2|6730.2|6750.7|6730.7|6750.1|6730.1|0
1630643700000|2021-09-03 04:35:00|6750.1|6730.1|6749.8|6729.8|6750.5|6730.5|6749.8|6729.8|0
1630644000000|2021-09-03 04:40:00|6749.6|6729.6|6748.7|6728.7|6749.6|6729.6|6748.7|6728.7|0
1630644300000|2021-09-03 04:45:00|6748.8|6728.8|6748.9|6728.9|6749.1|6729.1|6748.1|6728.1|0
1630644600000|2021-09-03 04:50:00|6748.8|6728.8|6749.4|6729.4|6749.6|6729.6|6748.2|6728.2|0
1630644900000|2021-09-03 04:55:00|6749.3|6729.3|6749.9|6729.9|6749.9|6729.9|6749.1|6729.1|0
1630645200000|2021-09-03 05:00:00|6749.8|6729.8|6735.2|6731.2|6749.8|6743.2|6732.2|6728.2|113
1630645500000|2021-09-03 05:05:00|6734.7|6730.7|6724.2|6720.2|6734.7|6730.7|6714.7|6710.7|125
1630645800000|2021-09-03 05:10:00|6723.7|6719.7|6715.2|6711.2|6724.2|6720.2|6710.2|6706.2|138
1630646100000|2021-09-03 05:15:00|6714.7|6710.7|6721.7|6717.7|6725.7|6721.7|6712.7|6708.7|111
1630646400000|2021-09-03 05:20:00|6721.2|6717.2|6718.2|6714.2|6725.2|6721.2|6714.2|6710.2|113
1630646700000|2021-09-03 05:25:00|6717.7|6713.7|6711.2|6707.2|6724.2|6720.2|6709.2|6705.2|138
1630647000000|2021-09-03 05:30:00|6710.2|6706.2|6711.2|6707.2|6714.7|6710.7|6704.2|6700.2|181
1630647300000|2021-09-03 05:35:00|6711.7|6707.7|6710.2|6706.2|6725.2|6721.2|6706.7|6702.7|177
1630647600000|2021-09-03 05:40:00|6710.7|6706.7|6713.7|6709.7|6717.7|6713.7|6708.2|6704.2|120
1630647900000|2021-09-03 05:45:00|6712.2|6708.2|6718.7|6714.7|6722.2|6718.2|6708.7|6704.7|227
1630648200000|2021-09-03 05:50:00|6719.2|6715.2|6717.7|6713.7|6723.2|6719.2|6715.2|6711.2|112
1630648500000|2021-09-03 05:55:00|6718.2|6714.2|6723.7|6719.7|6727.7|6723.7|6717.7|6713.7|134
1630648800000|2021-09-03 06:00:00|6723.2|6719.2|6723.2|6719.2|6727.2|6723.2|6713.7|6709.7|123
1630649100000|2021-09-03 06:05:00|6722.7|6718.7|6704.2|6700.2|6725.7|6721.7|6704.2|6700.2|164
1630649400000|2021-09-03 06:10:00|6703.7|6699.7|6701.2|6697.2|6706.2|6702.2|6700.2|6696.2|230
1630649700000|2021-09-03 06:15:00|6700.7|6696.7|6698.2|6694.2|6708.2|6704.2|6696.2|6692.2|209
1630650000000|2021-09-03 06:20:00|6697.7|6693.7|6696.2|6692.2|6702.7|6698.7|6695.2|6691.2|118
1630650300000|2021-09-03 06:25:00|6697.2|6693.2|6685.7|6681.7|6698.2|6694.2|6685.7|6681.7|171
1630650600000|2021-09-03 06:30:00|6685.2|6681.2|6682.2|6678.2|6691.2|6687.2|6681.7|6677.7|177
1630650900000|2021-09-03 06:35:00|6683.2|6679.2|6686.7|6682.7|6691.2|6687.2|6677.7|6673.7|149
1630651200000|2021-09-03 06:40:00|6686.2|6682.2|6697.2|6693.2|6702.7|6698.7|6685.2|6681.2|141
1630651500000|2021-09-03 06:45:00|6696.7|6692.7|6693.7|6689.7|6697.2|6693.2|6688.2|6684.2|144
1630651800000|2021-09-03 06:50:00|6693.2|6689.2|6701.7|6697.7|6704.7|6700.7|6689.7|6685.7|123
1630652100000|2021-09-03 06:55:00|6702.2|6698.2|6704.2|6700.2|6705.2|6701.2|6693.7|6689.7|146
1630652400000|2021-09-03 07:00:00|6704.7|6700.7|6699.2|6695.2|6706.7|6702.7|6696.7|6692.7|165
1630652700000|2021-09-03 07:05:00|6698.7|6694.7|6697.7|6693.7|6700.7|6696.7|6693.7|6689.7|98
1630653000000|2021-09-03 07:10:00|6697.2|6693.2|6707.2|6703.2|6708.2|6704.2|6695.7|6691.7|135
1630653300000|2021-09-03 07:15:00|6706.7|6702.7|6700.2|6696.2|6706.7|6702.7|6697.7|6693.7|105
1630653600000|2021-09-03 07:20:00|6699.7|6695.7|6693.7|6689.7|6704.7|6700.7|6692.7|6688.7|124
1630653900000|2021-09-03 07:25:00|6693.2|6689.2|6698.7|6694.7|6699.7|6695.7|6691.7|6687.7|73
1630654200000|2021-09-03 07:30:00|6698.2|6694.2|6713.2|6709.2|6714.7|6710.7|6698.2|6694.2|329
1630654500000|2021-09-03 07:35:00|6713.7|6709.7|6717.7|6713.7|6718.2|6714.2|6709.7|6705.7|197
1630654800000|2021-09-03 07:40:00|6718.7|6714.7|6721.2|6717.2|6722.7|6718.7|6711.7|6707.7|273
1630655100000|2021-09-03 07:45:00|6720.7|6716.7|6728.2|6724.2|6728.7|6724.7|6718.2|6714.2|229
1630655400000|2021-09-03 07:50:00|6727.7|6723.7|6734.7|6730.7|6735.7|6731.7|6723.2|6719.2|288
1630655700000|2021-09-03 07:55:00|6735.2|6731.2|6735.2|6731.2|6738.2|6734.2|6727.2|6723.2|300
1630656000000|2021-09-03 08:00:00|6734.7|6730.7|6738.2|6734.2|6746.7|6742.7|6726.2|6722.2|189
1630656300000|2021-09-03 08:05:00|6738.7|6734.7|6731.2|6727.2|6746.7|6742.7|6727.7|6723.7|298
1630656600000|2021-09-03 08:10:00|6731.7|6727.7|6729.7|6725.7|6739.2|6735.2|6725.7|6721.7|506
1630656900000|2021-09-03 08:15:00|6730.2|6726.2|6732.7|6728.7|6734.2|6730.2|6725.7|6721.7|796
1630657200000|2021-09-03 08:20:00|6732.2|6728.2|6726.2|6722.2|6732.2|6728.2|6726.2|6722.2|91
1630657500000|2021-09-03 08:25:00|6725.7|6721.7|6733.2|6729.2|6733.2|6729.2|6724.7|6720.7|98
1630657800000|2021-09-03 08:30:00|6741.4|6721.4|6741.6|6721.6|6742.1|6722.1|6741|6721|0
1630658100000|2021-09-03 08:35:00|6741.5|6721.5|6741.6|6721.6|6741.7|6721.7|6741.1|6721.1|0
1630658400000|2021-09-03 08:40:00|6741.8|6721.8|6742.6|6722.6|6742.9|6722.9|6741.8|6721.8|0
1630658700000|2021-09-03 08:45:00|6742.5|6722.5|6742.7|6722.7|6742.9|6722.9|6742.3|6722.3|0
1630659000000|2021-09-03 08:50:00|6742.6|6722.6|6741|6721|6742.9|6722.9|6740.6|6720.6|0
1630659300000|2021-09-03 08:55:00|6740.9|6720.9|6740.4|6720.4|6740.9|6720.9|6740.3|6720.3|0
1630659600000|2021-09-03 09:00:00|6740.3|6720.3|6739.3|6719.3|6740.5|6720.5|6739.2|6719.2|0
1630659900000|2021-09-03 09:05:00|6739.4|6719.4|6740|6720|6740|6720|6739.1|6719.1|0
1630660200000|2021-09-03 09:10:00|6740.3|6720.3|6739.8|6719.8|6740.7|6720.7|6739.4|6719.4|0
1630660500000|2021-09-03 09:15:00|6739.7|6719.7|6735.2|6720.2|6739.8|6720.2|6728.2|6711.2|4
1630660800000|2021-09-03 09:20:00|6751.2|6722.2|6737.2|6725.2|6751.2|6726.2|6733.2|6719.2|0
1630661100000|2021-09-03 09:25:00|6735.2|6719.2|6737.2|6719.2|6737.2|6724.2|6727.2|6719.2|2
1630661400000|2021-09-03 09:30:00|6736.2|6714.2|6723.2|6714.2|6737.2|6717.2|6723.2|6714.2|4
1630661700000|2021-09-03 09:35:00|6728.2|6709.2|6721.2|6709.2|6728.2|6709.2|6721.2|6708.2|1
1630662000000|2021-09-03 09:40:00|6725.2|6710.2|6719.2|6708.2|6727.2|6713.2|6718.2|6708.2|4
1630662300000|2021-09-03 09:45:00|6718.2|6698.2|6719.2|6702.2|6719.2|6704.2|6717.2|6698.2|4
1630662600000|2021-09-03 09:50:00|6724.2|6703.2|6729.2|6706.2|6735.2|6717.2|6723.2|6703.2|3
1630662900000|2021-09-03 09:55:00|6735.2|6705.2|6726.2|6708.2|6735.2|6708.2|6725.2|6705.2|0
1630663200000|2021-09-03 10:00:00|6733.2|6715.2|6735.2|6718.2|6737.2|6718.2|6733.2|6715.2|1
1630663500000|2021-09-03 10:05:00|6737.2||6734.2||6737.2||6732.2||0
1630663800000|2021-09-03 10:10:00|6735.2|6717.2|6737.2|6717.2|6737.2|6717.2|6735.2|6717.2|1
1630664100000|2021-09-03 10:15:00|6736.2||6735.2||6737.2||6735.2||0
1630664400000|2021-09-03 10:20:00|6736.2||6736.2||6737.2||6735.2||0
1630664700000|2021-09-03 10:25:00|6737.2||6734.2||6737.2||6734.2||0
1630665000000|2021-09-03 10:30:00|6735.2||6735.2||6735.2||6734.2||0
1630665300000|2021-09-03 10:35:00|6737.2|6718.2|6737.2|6720.2|6737.2|6721.2|6736.2|6718.2|2
1630665600000|2021-09-03 10:40:00||6721.2||6722.2||6722.2||6721.2|0
1630665900000|2021-09-03 10:45:00|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6722.2|3
1630666200000|2021-09-03 10:50:00|6741.2|6727.2|6744.2|6730.2|6748.2|6736.2|6740.2|6727.2|3
1630666500000|2021-09-03 10:55:00|6747.2|6729.2|6740.2|6727.2|6747.2|6729.2|6740.2|6727.2|1
1630666800000|2021-09-03 11:00:00|6741.2||6739.2||6741.2||6737.2||0
1630667400000|2021-09-03 11:10:00|6744.2|6729.2|6750.2|6738.2|6752.2|6738.2|6741.2|6729.2|8
1630667700000|2021-09-03 11:15:00|6751.2|6742.2|6761.2|6749.2|6768.2|6753.2|6751.2|6742.2|10
1630668000000|2021-09-03 11:20:00|6764.2|6750.2|6761.2|6750.2|6764.2|6750.2|6761.2|6749.2|0
1630668300000|2021-09-03 11:25:00|6764.2||6765.2||6766.2||6761.2||0
1630668600000|2021-09-03 11:30:00|6764.2|6749.2|6764.2|6750.2|6766.2|6750.2|6763.2|6749.2|0
1630668900000|2021-09-03 11:35:00|6763.2|6749.2|6763.2|6750.2|6764.2|6750.2|6763.2|6749.2|0
1630669200000|2021-09-03 11:40:00|6764.2|6749.2|6763.2|6749.2|6764.2|6750.2|6763.2|6749.2|0
1630669500000|2021-09-03 11:45:00|6764.2|6750.2|6738.2|6724.2|6764.2|6750.2|6734.2|6721.2|26
1630669800000|2021-09-03 11:50:00|6737.2|6725.2|6731.2|6720.2|6738.2|6728.2|6730.2|6720.2|16
1630670100000|2021-09-03 11:55:00|6730.2|6719.2|6717.2|6704.2|6731.2|6719.2|6717.2|6697.2|10
1630670400000|2021-09-03 12:00:00|6718.2|6705.2|6727.2|6715.2|6727.2|6716.2|6717.2|6704.2|7
1630670700000|2021-09-03 12:05:00|6731.2|6716.2|6731.2|6719.2|6731.2|6719.2|6730.2|6715.2|1
1630671000000|2021-09-03 12:10:00|6730.2|6720.2|6732.2|6720.2|6732.2|6720.2|6730.2|6720.2|2
1630671300000|2021-09-03 12:15:00|6731.2|6721.2|6736.2|6720.2|6736.2|6722.2|6731.2|6720.2|4
1630671600000|2021-09-03 12:20:00|6735.2|6721.2|6731.2|6720.2|6739.2|6725.2|6731.2|6720.2|2
1630671900000|2021-09-03 12:25:00|6730.2|6719.2|6722.2|6698.2|6731.2|6719.2|6722.2|6697.2|17
1630672200000|2021-09-03 12:30:00|6724.2|6703.7|6759.2|6729.2|6777.2|6747.2|6724.2|6703.2|11
1630672500000|2021-09-03 12:35:00|6759.7|6729.7|6736.2|6717.2|6766.2|6736.2|6736.2|6717.2|5
1630672800000|2021-09-03 12:40:00|6735.2|6704.2|6736.2|6706.2|6747.2|6719.2|6720.2|6701.2|3
1630673100000|2021-09-03 12:45:00|6727.2|6705.2|6745.2|6720.2|6747.2|6722.2|6727.2|6705.2|0
1630673400000|2021-09-03 12:50:00|6746.2|6721.2|6747.2|6727.2|6747.2|6727.2|6744.2|6720.2|0
1630673700000|2021-09-03 12:55:00|6746.2|6728.2|6747.2|6728.2|6747.2|6729.2|6746.2|6722.2|0
1630674000000|2021-09-03 13:00:00|6746.2|6722.2|6746.2|6728.2|6747.2|6732.2|6746.2|6722.2|0
1630674300000|2021-09-03 13:05:00|6747.2|6725.2|6746.2|6728.2|6747.2|6730.2|6746.2|6725.2|0
1630674600000|2021-09-03 13:10:00|6747.2|6725.2|6746.2|6724.2|6747.2|6729.2|6746.2|6722.2|0
1630674900000|2021-09-03 13:15:00|6747.2|6725.2|6744.2|6722.2|6747.2|6731.2|6744.2|6720.2|0
1630675200000|2021-09-03 13:20:00|6742.2|6720.2|6740.2|6718.2|6742.2|6721.2|6737.2|6709.7|1
1630675500000|2021-09-03 13:25:00|6739.2|6711.2|6738.2|6717.2|6740.2|6718.2|6734.2|6711.2|0
1630675800000|2021-09-03 13:30:00|6740.2|6718.2|6740.2|6719.2|6740.2|6725.2|6738.2|6711.2|0
1630676100000|2021-09-03 13:35:00|6744.2|6722.2|6730.2|6709.2|6744.2|6723.2|6714.2|6705.2|3
1630676400000|2021-09-03 13:40:00|6729.2|6710.2|6749.2|6725.2|6749.2|6729.2|6723.2|6708.2|3
1630676700000|2021-09-03 13:45:00|6748.2|6726.2|6751.2|6733.2|6751.2|6733.2|6747.2|6720.2|0
1630677000000|2021-09-03 13:50:00|6750.2|6734.2|6751.2|6741.2|6751.2|6741.2|6749.2|6733.2|0
1630677300000|2021-09-03 13:55:00|6758.2|6734.2|6758.2|6739.2|6758.2|6743.2|6758.2|6733.2|2
1630677600000|2021-09-03 14:00:00|6751.2|6740.2|6770.2|6757.2|6772.2|6757.2|6751.2|6739.2|5
1630677900000|2021-09-03 14:05:00|6768.2|6753.2|6760.2|6747.2|6769.2|6753.2|6760.2|6747.2|2
1630678200000|2021-09-03 14:10:00|6763.2|6748.2|6753.2|6740.2|6767.2|6748.2|6753.2|6739.2|2
1630678500000|2021-09-03 14:15:00|6765.2|6739.2|6756.2|6738.2|6765.2|6744.2|6756.2|6738.2|1
1630678800000|2021-09-03 14:20:00|6755.2|6739.2|6759.2|6739.2|6761.2|6740.2|6754.2|6738.2|0
1630679100000|2021-09-03 14:25:00|6758.2|6738.2|6761.2|6741.2|6761.2|6741.2|6756.2|6738.2|0
1630679400000|2021-09-03 14:30:00|6760.2|6740.2|6768.2|6744.2|6772.2|6744.2|6758.2|6738.2|0
1630679700000|2021-09-03 14:35:00|6767.2|6745.2|6757.2|6740.2|6772.2|6751.2|6756.2|6740.2|1
1630680000000|2021-09-03 14:40:00|6756.2|6741.2|6768.2|6749.2|6768.2|6749.2|6756.2|6735.2|1
1630680300000|2021-09-03 14:45:00|6767.2|6747.2|6764.2|6746.2|6768.2|6751.2|6764.2|6746.2|2
1630680600000|2021-09-03 14:50:00|6765.2|6747.2|6764.2|6746.2|6765.2|6747.2|6762.2|6746.2|0
1630680900000|2021-09-03 14:55:00|6763.2|6747.2|6762.2|6748.2|6763.2|6750.2|6762.2|6746.2|1
1630681200000|2021-09-03 15:00:00|6767.2|6749.2|6765.2|6753.2|6767.2|6753.2|6764.2|6746.2|2
1630681500000|2021-09-03 15:05:00|6764.2|6752.2|6757.2|6744.2|6765.2|6752.2|6756.2|6742.2|3
1630681800000|2021-09-03 15:10:00|6758.2|6743.2|6759.2|6743.2|6761.2|6746.2|6753.2|6742.2|2
1630682100000|2021-09-03 15:15:00|6758.2|6744.2|6749.2|6734.2|6759.2|6744.2|6748.2|6734.2|3
1630682400000|2021-09-03 15:20:00|6748.2|6733.2|6748.2|6736.2|6749.2|6737.2|6743.2|6733.2|5
1630682700000|2021-09-03 15:25:00|6747.2|6734.2|6755.2|6738.2|6756.2|6741.2|6745.2|6733.2|3
1630683000000|2021-09-03 15:30:00|6754.2|6737.2|6747.2|6733.2|6754.2|6738.2|6747.2|6733.2|0
1630683300000|2021-09-03 15:35:00|6746.2|6727.2|6740.2|6723.2|6747.2|6728.2|6739.2|6723.2|5
1630683600000|2021-09-03 15:40:00||6724.2||6725.2||6725.2||6713.2|1
1630683900000|2021-09-03 15:45:00|6745.2|6722.2|6743.2|6729.2|6745.2|6731.2|6742.2|6722.2|3
1630684200000|2021-09-03 15:50:00|6744.2|6728.2|6738.2|6720.2|6744.2|6730.2|6737.2|6710.2|1
1630684500000|2021-09-03 15:55:00||6715.2||6719.2||6720.2||6715.2|1
1630684800000|2021-09-03 16:00:00|||||||||1
1630685100000|2021-09-03 16:05:00||6720.2||6720.2||6720.2||6719.2|1
1630685400000|2021-09-03 16:10:00||6719.2||6716.2||6719.2||6711.2|1
1630685700000|2021-09-03 16:15:00||6711.2||6718.2||6718.2||6711.2|2
1630686000000|2021-09-03 16:20:00|6737.2|6715.2|6736.2|6716.2|6737.2|6718.2|6736.2|6715.2|1
1630686300000|2021-09-03 16:25:00|6738.2|6717.2|6738.2|6718.2|6738.2|6719.2|6738.2|6715.2|1
1630686600000|2021-09-03 16:30:00|6737.2|6715.2|6736.2|6716.2|6737.2|6718.2|6736.2|6715.2|3
1630686900000|2021-09-03 16:35:00||6715.2||6716.2||6716.2||6715.2|1
1630687200000|2021-09-03 16:40:00||6715.2||6717.2||6718.2||6715.2|1
1630687500000|2021-09-03 16:45:00||6716.2||6716.2||6717.2||6715.2|1
1630687800000|2021-09-03 16:50:00|6735.2|6715.2|6734.2|6715.2|6735.2|6715.2|6734.2|6715.2|1
1630688100000|2021-09-03 16:55:00|6733.2|6711.2|6732.2|6708.2|6733.2|6714.2|6732.2|6708.2|2
1630688400000|2021-09-03 17:00:00||6709.2||6712.2||6713.2||6709.2|1
1630688700000|2021-09-03 17:05:00||6713.2||6713.2||6713.2||6712.2|1
1630689000000|2021-09-03 17:10:00||6712.2||6714.2||6714.2||6712.2|1
1630689300000|2021-09-03 17:15:00||6712.2||6713.2||6713.2||6712.2|1
1630689600000|2021-09-03 17:20:00||6712.2||6712.2||6716.2||6711.2|2
1630689900000|2021-09-03 17:25:00|6731.2|6713.2|6729.2|6708.2|6731.2|6713.2|6729.2|6708.2|2
1630690200000|2021-09-03 17:30:00|6730.2|6709.2|6731.2|6713.2|6731.2|6713.2|6730.2|6709.2|0
1630690500000|2021-09-03 17:35:00|6730.2|6717.2|6730.2|6713.2|6732.2|6717.2|6729.2|6712.2|0
1630690800000|2021-09-03 17:40:00||6712.2||6712.2||6712.2||6712.2|0
1630691400000|2021-09-03 17:50:00|6729.2||6728.2||6730.2||6728.2||0
1630691700000|2021-09-03 17:55:00|6730.2||6730.2||6730.2||6730.2||0
1630692000000|2021-09-03 18:00:00|6729.2||6728.2||6729.2||6727.2||0
1630692600000|2021-09-03 18:10:00|6730.2||6730.2||6730.2||6730.2||0
1630692900000|2021-09-03 18:15:00||6709.2||6709.2||6709.2||6709.2|1
1630693200000|2021-09-03 18:20:00||6707.2||6711.2||6711.2||6707.2|0
1630693500000|2021-09-03 18:25:00|6729.2|6708.2|6730.2|6710.2|6730.2|6711.2|6729.2|6708.2|0
1630693800000|2021-09-03 18:30:00|6729.2|6708.2|6730.2|6710.2|6730.2|6710.2|6728.2|6708.2|0
1630694100000|2021-09-03 18:35:00|6729.2||6728.2||6730.2||6728.2||0
1630694400000|2021-09-03 18:40:00|6727.2|6707.2|6722.2|6707.2|6728.2|6710.2|6722.2|6707.2|0
1630694700000|2021-09-03 18:45:00||6703.2||6707.2||6707.2||6703.2|1
1630695000000|2021-09-03 18:50:00|6721.2|6702.2|6713.2|6699.2|6721.2|6702.2|6713.2|6697.2|2
1630695300000|2021-09-03 18:55:00|6714.2|6697.7|6729.8|6709.8|6729.8|6717.7|6714.2|6697.7|2
1630890900000|2021-09-06 01:15:00|6724.6|6704.6|6666.7|6662.7|6724.6|6704.6|6651.2|6647.2|148
1630891200000|2021-09-06 01:20:00|6667.2|6663.2|6690.2|6686.2|6691.2|6687.2|6663.7|6659.7|106
1630891500000|2021-09-06 01:25:00|6690.7|6686.7|6698.7|6694.7|6700.7|6696.7|6679.2|6675.2|63
1630891800000|2021-09-06 01:30:00|6697.2|6693.2|6707.7|6703.7|6711.2|6707.2|6675.2|6671.2|686
1630892100000|2021-09-06 01:35:00|6706.7|6702.7|6696.2|6692.2|6719.7|6715.7|6688.2|6684.2|805
1630892400000|2021-09-06 01:40:00|6698.7|6694.7|6761.2|6757.2|6761.7|6757.7|6691.2|6687.2|479
1630892700000|2021-09-06 01:45:00|6761.7|6757.7|6787.7|6783.7|6788.7|6784.7|6751.2|6747.2|497
1630893000000|2021-09-06 01:50:00|6787.2|6783.2|6752.2|6748.2|6788.2|6784.2|6743.2|6739.2|666
1630893300000|2021-09-06 01:55:00|6751.7|6747.7|6733.7|6729.7|6753.2|6749.2|6719.2|6715.2|306
1630893600000|2021-09-06 02:00:00|6732.7|6728.7|6754.7|6750.7|6756.2|6752.2|6727.7|6723.7|357
1630893900000|2021-09-06 02:05:00|6755.2|6751.2|6730.2|6726.2|6763.7|6759.7|6730.2|6726.2|247
1630894200000|2021-09-06 02:10:00|6730.7|6726.7|6746.2|6742.2|6750.7|6746.7|6728.7|6724.7|147
1630894500000|2021-09-06 02:15:00|6746.7|6742.7|6756.3|6752.3|6762.7|6758.7|6734.3|6730.3|582
1630894800000|2021-09-06 02:20:00|6756.8|6752.8|6747.3|6743.3|6756.8|6752.8|6740.8|6736.8|284
1630895100000|2021-09-06 02:25:00|6747.8|6743.8|6762.3|6758.3|6768.8|6764.8|6745.8|6741.8|364
1630895400000|2021-09-06 02:30:00|6762.8|6758.8|6744.3|6740.3|6772.8|6768.8|6740.8|6736.8|292
1630895700000|2021-09-06 02:35:00|6744.8|6740.8|6749.3|6745.3|6760.8|6756.8|6737.3|6733.3|399
1630896000000|2021-09-06 02:40:00|6749.8|6745.8|6727.8|6723.8|6751.3|6747.3|6726.3|6722.3|245
1630896300000|2021-09-06 02:45:00|6728.3|6724.3|6737.3|6733.3|6742.3|6738.3|6727.8|6723.8|572
1630896600000|2021-09-06 02:50:00|6737.8|6733.8|6733.3|6729.3|6746.8|6742.8|6725.3|6721.3|660
1630896900000|2021-09-06 02:55:00|6733.8|6729.8|6740.8|6736.8|6746.3|6742.3|6728.8|6724.8|200
1630897200000|2021-09-06 03:00:00|6741.3|6737.3|6754.3|6750.3|6756.3|6752.3|6731.3|6727.3|254
1630897500000|2021-09-06 03:05:00|6755.3|6751.3|6747.8|6743.8|6764.8|6760.8|6747.8|6743.8|182
1630897800000|2021-09-06 03:10:00|6748.3|6744.3|6754.8|6750.8|6755.3|6751.3|6744.3|6740.3|260
1630898100000|2021-09-06 03:15:00|6754.3|6750.3|6754.8|6750.8|6757.3|6753.3|6748.8|6744.8|91
1630898400000|2021-09-06 03:20:00|6754.3|6750.3|6754.3|6750.3|6758.3|6754.3|6746.3|6742.3|85
1630898700000|2021-09-06 03:25:00|6754.8|6750.8|6734.3|6730.3|6756.3|6752.3|6733.8|6729.8|122
1630899000000|2021-09-06 03:30:00|6734.8|6730.8|6737.3|6733.3|6742.3|6738.3|6732.8|6728.8|63
1630899300000|2021-09-06 03:35:00|6738.3|6734.3|6735.3|6731.3|6743.3|6739.3|6734.3|6730.3|25
1630899600000|2021-09-06 03:40:00|6734.8|6730.8|6733.3|6729.3|6738.3|6734.3|6731.3|6727.3|29
1630899900000|2021-09-06 03:45:00|6733.8|6729.8|6731.3|6727.3|6737.3|6733.3|6730.8|6726.8|25
1630900200000|2021-09-06 03:50:00|6730.8|6726.8|6732.3|6728.3|6735.3|6731.3|6728.8|6724.8|53
1630900500000|2021-09-06 03:55:00|6730.3|6726.3|6728.8|6724.8|6730.3|6726.3|6723.8|6719.8|45
1630900800000|2021-09-06 04:00:00|6735.3|6715.3|6734.9|6714.9|6735.7|6715.7|6734.8|6714.8|0
1630901100000|2021-09-06 04:05:00|6734.8|6714.8|6735.3|6715.3|6735.4|6715.4|6734.8|6714.8|0
1630901400000|2021-09-06 04:10:00|6735.2|6715.2|6735.5|6715.5|6735.7|6715.7|6735.2|6715.2|0
1630901700000|2021-09-06 04:15:00|6735.7|6715.7|6735.4|6715.4|6735.7|6715.7|6734.9|6714.9|0
1630902000000|2021-09-06 04:20:00|6735.3|6715.3|6735.5|6715.5|6735.7|6715.7|6735.1|6715.1|0
1630902300000|2021-09-06 04:25:00|6735.4|6715.4|6735.7|6715.7|6735.7|6715.7|6735.3|6715.3|0
1630902600000|2021-09-06 04:30:00|6735.8|6715.8|6735.5|6715.5|6736|6716|6735.3|6715.3|0
1630902900000|2021-09-06 04:35:00|6735.4|6715.4|6735.7|6715.7|6736.1|6716.1|6735.3|6715.3|0
1630903200000|2021-09-06 04:40:00|6735.8|6715.8|6735.5|6715.5|6736.1|6716.1|6735.5|6715.5|0
1630903500000|2021-09-06 04:45:00|6735.4|6715.4|6735.3|6715.3|6735.6|6715.6|6735.3|6715.3|0
1630903800000|2021-09-06 04:50:00|6735.2|6715.2|6734.5|6714.5|6735.2|6715.2|6734.5|6714.5|0
1630904100000|2021-09-06 04:55:00|6734.6|6714.6|6734.6|6714.6|6734.6|6714.6|6734.5|6714.5|0
1630904400000|2021-09-06 05:00:00|6734.8|6714.8|6729.3|6725.3|6739.3|6735.3|6725.3|6714.8|85
1630904700000|2021-09-06 05:05:00|6728.8|6724.8|6742.3|6738.3|6748.8|6744.8|6728.3|6724.3|117
1630905000000|2021-09-06 05:10:00|6742.8|6738.8|6760.8|6756.8|6760.8|6756.8|6740.3|6736.3|187
1630905300000|2021-09-06 05:15:00|6762.3|6758.3|6758.3|6754.3|6762.8|6758.8|6750.8|6746.8|163
1630905600000|2021-09-06 05:20:00|6758.8|6754.8|6748.3|6744.3|6759.3|6755.3|6745.8|6741.8|82
1630905900000|2021-09-06 05:25:00|6747.8|6743.8|6760.8|6756.8|6760.8|6756.8|6747.8|6743.8|98
1630906200000|2021-09-06 05:30:00|6760.3|6756.3|6758.8|6754.8|6768.3|6764.3|6758.8|6754.8|205
1630906500000|2021-09-06 05:35:00|6758.3|6754.3|6766.8|6762.8|6769.8|6765.8|6755.8|6751.8|167
1630906800000|2021-09-06 05:40:00|6766.3|6762.3|6763.3|6759.3|6770.8|6766.8|6762.3|6758.3|68
1630907100000|2021-09-06 05:45:00|6762.8|6758.8|6762.3|6758.3|6768.8|6764.8|6758.8|6754.8|93
1630907400000|2021-09-06 05:50:00|6762.8|6758.8|6759.3|6755.3|6763.3|6759.3|6753.8|6749.8|71
1630907700000|2021-09-06 05:55:00|6759.8|6755.8|6745.3|6741.3|6760.3|6756.3|6745.3|6741.3|131
1630908000000|2021-09-06 06:00:00|6745.8|6741.8|6758.8|6754.8|6767.3|6763.3|6745.3|6741.3|117
1630908300000|2021-09-06 06:05:00|6758.3|6754.3|6762.3|6758.3|6766.8|6762.8|6753.3|6749.3|90
1630908600000|2021-09-06 06:10:00|6761.8|6757.8|6753.3|6749.3|6764.8|6760.8|6753.3|6749.3|94
1630908900000|2021-09-06 06:15:00|6753.8|6749.8|6759.3|6755.3|6761.8|6757.8|6750.3|6746.3|79
1630909200000|2021-09-06 06:20:00|6759.8|6755.8|6762.8|6758.8|6767.8|6763.8|6759.8|6755.8|60
1630909500000|2021-09-06 06:25:00|6763.3|6759.3|6766.3|6762.3|6766.3|6762.3|6756.8|6752.8|73
1630909800000|2021-09-06 06:30:00|6765.8|6761.8|6762.3|6758.3|6766.3|6762.3|6757.8|6753.8|52
1630910100000|2021-09-06 06:35:00|6761.8|6757.8|6767.3|6763.3|6769.8|6765.8|6760.8|6756.8|118
1630910400000|2021-09-06 06:40:00|6767.8|6763.8|6768.3|6764.3|6771.8|6767.8|6762.3|6758.3|69
1630910700000|2021-09-06 06:45:00|6767.8|6763.8|6764.3|6760.3|6768.3|6764.3|6760.8|6756.8|95
1630911000000|2021-09-06 06:50:00|6763.8|6759.8|6764.3|6760.3|6766.8|6762.8|6760.3|6756.3|58
1630911300000|2021-09-06 06:55:00|6763.8|6759.8|6760.3|6756.3|6763.8|6759.8|6754.8|6750.8|84
1630911600000|2021-09-06 07:00:00|6760.8|6756.8|6761.8|6757.8|6763.3|6759.3|6756.8|6752.8|79
1630911900000|2021-09-06 07:05:00|6762.3|6758.3|6766.3|6762.3|6766.8|6762.8|6760.8|6756.8|58
1630912200000|2021-09-06 07:10:00|6765.8|6761.8|6762.3|6758.3|6766.8|6762.8|6760.8|6756.8|66
1630912500000|2021-09-06 07:15:00|6762.8|6758.8|6771.3|6767.3|6771.3|6767.3|6762.3|6758.3|71
1630912800000|2021-09-06 07:20:00|6771.8|6767.8|6770.3|6766.3|6776.3|6772.3|6768.8|6764.8|92
1630913100000|2021-09-06 07:25:00|6769.8|6765.8|6767.3|6763.3|6773.8|6769.8|6765.3|6761.3|164
1630913400000|2021-09-06 07:30:00|6767.8|6763.8|6768.8|6764.8|6771.3|6767.3|6761.8|6757.8|76
1630913700000|2021-09-06 07:35:00|6768.3|6764.3|6771.3|6767.3|6771.8|6767.8|6766.3|6762.3|58
1630914000000|2021-09-06 07:40:00|6770.8|6766.8|6772.8|6768.8|6777.8|6773.8|6768.3|6764.3|107
1630914300000|2021-09-06 07:45:00|6773.3|6769.3|6773.3|6769.3|6774.3|6770.3|6766.3|6762.3|101
1630914600000|2021-09-06 07:50:00|6772.8|6768.8|6771.8|6767.8|6777.3|6773.3|6768.8|6764.8|56
1630914900000|2021-09-06 07:55:00|6771.3|6767.3|6789.8|6785.8|6794.3|6790.3|6770.8|6766.8|660
1630915200000|2021-09-06 08:00:00|6789.3|6785.3|6792.3|6788.3|6794.8|6790.8|6781.3|6777.3|198
1630915500000|2021-09-06 08:05:00|6791.8|6787.8|6790.8|6786.8|6793.8|6789.8|6787.3|6783.3|179
1630915800000|2021-09-06 08:10:00|6790.3|6786.3|6786.8|6782.8|6790.8|6786.8|6782.8|6778.8|90
1630916100000|2021-09-06 08:15:00|6787.3|6783.3|6788.3|6784.3|6793.8|6789.8|6785.8|6781.8|37
1630916400000|2021-09-06 08:20:00|6787.8|6783.8|6784.8|6780.8|6790.3|6786.3|6779.8|6775.8|48
1630916700000|2021-09-06 08:25:00|6785.3|6781.3|6791.3|6787.3|6792.8|6788.8|6785.3|6781.3|30
1630917000000|2021-09-06 08:30:00|6800.3|6780.3|6800.1|6780.1|6800.4|6780.4|6799.1|6779.1|0
1630917300000|2021-09-06 08:35:00|6800.3|6780.3|6801.5|6781.5|6801.5|6781.5|6799.9|6779.9|0
1630917600000|2021-09-06 08:40:00|6801.7|6781.7|6802.5|6782.5|6802.9|6782.9|6800.8|6780.8|0
1630917900000|2021-09-06 08:45:00|6802.7|6782.7|6803|6783|6803.1|6783.1|6801.2|6781.2|0
1630918200000|2021-09-06 08:50:00|6803.1|6783.1|6803.6|6783.6|6804.7|6784.7|6802.7|6782.7|0
1630918500000|2021-09-06 08:55:00|6803.5|6783.5|6804.6|6784.6|6804.9|6784.9|6803.2|6783.2|0
1630918800000|2021-09-06 09:00:00|6804.8|6784.8|6804.5|6784.5|6805.5|6785.5|6804.5|6784.5|0
1630919100000|2021-09-06 09:05:00|6804.7|6784.7|6803.3|6783.3|6804.8|6784.8|6802.7|6782.7|0
1630919400000|2021-09-06 09:10:00|6803.5|6783.5|6804.5|6784.5|6804.8|6784.8|6803.5|6783.5|0
1630919700000|2021-09-06 09:15:00|6804.7|6784.7|6804.2|6784.2|6805|6785|6804|6784|0
1630920000000|2021-09-06 09:20:00|6804.5|6784.5|6805|6785|6805.1|6785.1|6803.5|6783.5|0
1630920300000|2021-09-06 09:25:00|6804.9|6784.9|6801.3|6780.3|6805|6786.3|6800.3|6780.3|0
1630920600000|2021-09-06 09:30:00|6800.3|6781.3|6800.3|6783.3|6801.3|6785.3|6800.3|6780.3|0
1630920900000|2021-09-06 09:35:00|6798.3|6780.3|6798.3|6788.3|6798.3|6788.3|6798.3|6780.3|0
1630921200000|2021-09-06 09:40:00|6801.3|6786.3|6801.3|6791.3|6801.3|6792.3|6800.3|6786.3|1
1630921500000|2021-09-06 09:45:00|6802.3|6792.3|6803.3|6792.3|6803.3|6793.3|6802.3|6791.3|5
1630921800000|2021-09-06 09:50:00|6809.3|6793.3|6808.3|6794.3|6809.3|6794.3|6808.3|6792.3|7
1630922100000|2021-09-06 09:55:00|6809.3|6792.3|6810.3|6792.3|6812.3|6800.3|6809.3|6792.3|5
1630922400000|2021-09-06 10:00:00|6813.3|6793.3|6814.3|6794.3|6817.3|6801.3|6810.3|6793.3|0
1630922700000|2021-09-06 10:05:00|6813.3|6793.3|6814.3|6795.3|6818.3|6795.3|6813.3|6793.3|0
1630923000000|2021-09-06 10:10:00|6818.3|6796.3|6818.3|6798.3|6822.3|6800.3|6814.3|6795.3|0
1630923300000|2021-09-06 10:15:00|6822.3|6799.3|6822.3|6803.3|6822.3|6805.3|6818.3|6798.3|1
1630923600000|2021-09-06 10:20:00||6799.3||6805.3||6805.3||6799.3|0
1630923900000|2021-09-06 10:25:00|6820.3|6802.3|6819.3|6802.3|6820.3|6803.3|6819.3|6796.3|0
1630924200000|2021-09-06 10:30:00|6820.3|6803.3|6817.3|6802.3|6820.3|6805.3|6817.3|6802.3|1
1630924500000|2021-09-06 10:35:00|6818.3|6803.3|6820.3|6804.3|6820.3|6804.3|6817.3|6802.3|0
1630924800000|2021-09-06 10:40:00||6803.3||6807.3||6807.3||6803.3|0
1630925100000|2021-09-06 10:45:00|6822.3|6808.3|6820.3|6807.3|6822.3|6808.3|6819.3|6807.3|0
1630925400000|2021-09-06 10:50:00|6822.3|6812.3|6822.3|6808.3|6822.3|6812.3|6822.3|6807.3|1
1630925700000|2021-09-06 10:55:00||6813.3||6808.3||6813.3||6807.3|0
1630926000000|2021-09-06 11:00:00||6809.3||6810.3||6810.3||6809.3|0
1630926300000|2021-09-06 11:05:00||6809.3||6810.3||6811.3||6809.3|1
1630926600000|2021-09-06 11:10:00|6821.3|6811.3|6821.3|6811.3|6822.3|6812.3|6820.3|6808.3|0
1630926900000|2021-09-06 11:15:00|6820.3|6808.3|6820.3|6809.3|6821.3|6811.3|6820.3|6808.3|0
1630927200000|2021-09-06 11:20:00|6821.3|6808.3|6814.3|6804.3|6821.3|6809.3|6814.3|6802.3|10
1630927500000|2021-09-06 11:25:00|6815.3|6805.3|6813.3|6803.3|6815.3|6805.3|6813.3|6802.3|0
1630927800000|2021-09-06 11:30:00|6814.3|6804.3|6815.3|6805.3|6815.3|6807.3|6813.3|6804.3|2
1630928100000|2021-09-06 11:35:00|6814.3|6804.3|6814.3|6806.3|6814.3|6806.3|6813.3|6804.3|0
1630928400000|2021-09-06 11:40:00|6813.3|6805.3|6817.3|6806.3|6820.3|6808.3|6813.3|6805.3|5
1630928700000|2021-09-06 11:45:00|6820.3|6805.3|6821.3|6809.3|6821.3|6809.3|6820.3|6805.3|0
1630929000000|2021-09-06 11:50:00|6817.3||6821.3||6821.3||6817.3||0
1630929300000|2021-09-06 11:55:00|6820.3|6810.3|6821.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630929600000|2021-09-06 12:00:00|6820.3|6810.3|6821.3|6810.3|6821.3|6810.3|6817.3|6809.3|1
1630929900000|2021-09-06 12:05:00|6820.3|6809.3|6821.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630930200000|2021-09-06 12:10:00|6820.3|6810.3|6821.3|6809.3|6821.3|6811.3|6820.3|6809.3|0
1630930500000|2021-09-06 12:15:00|6820.3|6810.3|6820.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630930800000|2021-09-06 12:20:00|||||||||2
1630931100000|2021-09-06 12:25:00|6821.3|6810.3|6821.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630931400000|2021-09-06 12:30:00|6820.3|6811.3|6821.3|6809.3|6821.3|6811.3|6820.3|6809.3|0
1630931700000|2021-09-06 12:35:00|6820.3|6810.3|6819.3|6809.3|6821.3|6810.3|6819.3|6809.3|0
1630932000000|2021-09-06 12:40:00|6818.3|6807.3|6819.3|6807.3|6819.3|6808.3|6817.3|6805.3|1
1630932300000|2021-09-06 12:45:00|6820.3|6808.3|6818.3|6807.3|6820.3|6808.3|6818.3|6807.3|1
1630932600000|2021-09-06 12:50:00|6820.3|6808.3|6820.3|6807.3|6820.3|6808.3|6819.3|6807.3|0
1630932900000|2021-09-06 12:55:00|6819.3||6818.3||6819.3||6817.3||0
1630933200000|2021-09-06 13:00:00|6813.3|6805.3|6817.3|6806.3|6818.3|6806.3|6813.3|6805.3|6
1630933500000|2021-09-06 13:05:00|6818.3||6818.3||6818.3||6817.3||0
1630933800000|2021-09-06 13:10:00|6817.3|6805.3|6817.3|6806.3|6818.3|6806.3|6817.3|6805.3|0
1630934100000|2021-09-06 13:15:00|6818.3|6803.3|6817.3|6805.3|6818.3|6805.3|6817.3|6803.3|0
1630934400000|2021-09-06 13:20:00|6818.3|6806.3|6818.3|6805.3|6818.3|6806.3|6817.3|6805.3|0
1630934700000|2021-09-06 13:25:00|6819.3|6806.3|6819.3|6806.3|6819.3|6806.3|6819.3|6805.3|0
1630935000000|2021-09-06 13:30:00|6818.3|6805.3|6819.3|6806.3|6819.3|6806.3|6818.3|6805.3|0
1630935300000|2021-09-06 13:35:00||6808.3||6808.3||6808.3||6808.3|0
1630935600000|2021-09-06 13:40:00||6809.3||6809.3||6809.3||6808.3|0
1630935900000|2021-09-06 13:45:00|6821.3|6810.3|6821.3|6810.3|6821.3|6810.3|6820.3|6809.3|1
1630936200000|2021-09-06 13:50:00|6820.3|6811.3|6820.3|6810.3|6820.3|6811.3|6820.3|6809.3|0
1630936500000|2021-09-06 13:55:00|6821.3|6811.3|6821.3|6812.3|6821.3|6812.3|6821.3|6810.3|1
1630936800000|2021-09-06 14:00:00|6822.3|6813.3|6822.3|6812.3|6822.3|6813.3|6821.3|6812.3|1
1630937100000|2021-09-06 14:05:00||6811.3||6810.3||6811.3||6809.3|2
1630937400000|2021-09-06 14:10:00|6821.3|6809.3|6820.3|6809.3|6821.3|6809.3|6820.3|6809.3|0
1630937700000|2021-09-06 14:15:00|6819.3||6819.3||6820.3||6819.3||0
1630938000000|2021-09-06 14:20:00|6820.3||6820.3||6820.3||6820.3||0
1630938300000|2021-09-06 14:25:00|6819.3||6821.3||6822.3||6819.3||0
1630938600000|2021-09-06 14:30:00|6820.3||6819.3||6820.3||6818.3||0
1630938900000|2021-09-06 14:35:00|6820.3||6819.3||6820.3||6818.3||0
1630939200000|2021-09-06 14:40:00|6820.3||6820.3||6820.3||6820.3||0
1630939800000|2021-09-06 14:50:00|6821.3||6821.3||6821.3||6821.3||0
1630940100000|2021-09-06 14:55:00|6822.3||6821.3||6822.3||6821.3||0
1630940400000|2021-09-06 15:00:00|6822.3||6818.3||6822.3||6818.3||2
1630941000000|2021-09-06 15:10:00|6819.3|6810.3|6819.3|6809.3|6820.3|6810.3|6819.3|6809.3|3
1630941300000|2021-09-06 15:15:00|6820.3||6819.3||6820.3||6819.3||0
1630941600000|2021-09-06 15:20:00|6820.3|6810.3|6820.3|6810.3|6820.3|6810.3|6819.3|6810.3|0
1630941900000|2021-09-06 15:25:00|6819.3|6809.3|6815.3|6807.3|6820.3|6809.3|6815.3|6807.3|5
1630942200000|2021-09-06 15:30:00|6816.3|6805.3|6816.3|6807.3|6816.3|6808.3|6815.3|6803.3|3
1630942500000|2021-09-06 15:35:00|6815.3|6808.3|6815.3|6805.3|6816.3|6809.3|6815.3|6805.3|3
1630942800000|2021-09-06 15:40:00|6816.3|6806.3|6815.3|6806.3|6816.3|6808.3|6815.3|6806.3|1
1630943100000|2021-09-06 15:45:00|6814.3|6804.3|6814.3|6804.3|6814.3|6805.3|6813.3|6803.3|0
1630943400000|2021-09-06 15:50:00|6813.3|6803.3|6813.3|6804.3|6814.3|6804.3|6813.3|6803.3|0
1630943700000|2021-09-06 15:55:00|6814.3|6803.3|6815.3|6803.3|6816.3|6806.3|6814.3|6803.3|2
1630944000000|2021-09-06 16:00:00|6816.3|6804.3|6816.3|6803.3|6816.3|6804.3|6815.3|6803.3|0
1630944300000|2021-09-06 16:05:00|6815.3|6804.3|6815.3|6802.3|6816.3|6804.3|6815.3|6802.3|3
1630944600000|2021-09-06 16:10:00|6814.3||6814.3||6815.3||6813.3||0
1630944900000|2021-09-06 16:15:00|6813.3|6803.3|6815.3|6803.3|6815.3|6803.3|6813.3|6803.3|0
1630945200000|2021-09-06 16:20:00|6814.3|6802.3|6814.3|6802.3|6815.3|6802.3|6814.3|6802.3|0
1630945500000|2021-09-06 16:25:00|6815.3||6815.3||6815.3||6815.3||0
1630945800000|2021-09-06 16:30:00|6814.3|6798.3|6811.3|6798.3|6814.3|6798.3|6809.3|6797.3|1
1630946100000|2021-09-06 16:35:00|6813.3|6797.3|6813.3|6797.3|6815.3|6799.3|6812.3|6797.3|0
1630946400000|2021-09-06 16:40:00|6812.3|6798.3|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|0
1630946700000|2021-09-06 16:45:00|6812.3|6797.3|6812.3|6797.3|6813.3|6797.3|6811.3|6797.3|1
1630947000000|2021-09-06 16:50:00|6813.3|6798.3|6812.3|6797.3|6813.3|6798.3|6812.3|6797.3|0
1630947300000|2021-09-06 16:55:00|6813.3|6798.3|6805.3|6795.3|6813.3|6798.3|6805.3|6795.3|3
1630947600000|2021-09-06 17:00:00|6806.3|6796.3|6811.3|6796.3|6811.3|6796.3|6806.3|6795.3|1
1630947900000|2021-09-06 17:05:00|6812.3|6795.3|6813.3|6795.3|6813.3|6796.3|6812.3|6795.3|0
1630948200000|2021-09-06 17:10:00|6815.3||6815.3||6815.3||6815.3||0
1630949100000|2021-09-06 17:25:00|6816.3||6813.3||6816.3||6813.3||0
1630949400000|2021-09-06 17:30:00|6815.3||6815.3||6815.3||6814.3||0
1630949700000|2021-09-06 17:35:00|6814.3||6814.3||6814.3||6814.3||0
1630950000000|2021-09-06 17:40:00|6815.3||6814.3||6815.3||6814.3||0
1630950300000|2021-09-06 17:45:00|6813.3||6815.3||6815.3||6813.3||0
1630950600000|2021-09-06 17:50:00|6814.3||6814.3||6814.3||6814.3||0
1630950900000|2021-09-06 17:55:00|6815.3|6796.3|6815.3|6798.3|6816.3|6798.3|6814.3|6796.3|0
1630951200000|2021-09-06 18:00:00|6814.3||6815.3||6815.3||6813.3||0
1630951500000|2021-09-06 18:05:00|6814.3||6815.3||6815.3||6814.3||0
1630952100000|2021-09-06 18:15:00|6816.3||6815.3||6816.3||6815.3||0
1630952400000|2021-09-06 18:20:00|6816.3|6802.3|6816.3|6802.3|6816.3|6802.3|6816.3|6802.3|0
1630953000000|2021-09-06 18:30:00|6815.3||6815.3||6816.3||6815.3||0
1630953600000|2021-09-06 18:40:00|6814.3||6813.3||6814.3||6813.3||0
1630953900000|2021-09-06 18:45:00|6815.3||6814.3||6815.3||6813.3||0
1630954200000|2021-09-06 18:50:00|6815.3|6798.3|6815.3|6798.3|6816.3|6798.3|6808.3|6798.3|1
1630954500000|2021-09-06 18:55:00|6816.3|6804.3|6817.2|6797.2|6817.2|6804.3|6810.3|6797.2|0
1630977300000|2021-09-07 01:15:00|6810|6790|6839.3|6835.3|6841.3|6837.3|6810|6790|121
1630977600000|2021-09-07 01:20:00|6838.8|6834.8|6833.3|6829.3|6844.3|6840.3|6831.3|6827.3|174
1630977900000|2021-09-07 01:25:00|6832.8|6828.8|6838.8|6834.8|6843.3|6839.3|6827.8|6823.8|111
1630978200000|2021-09-07 01:30:00|6835.8|6831.8|6836.3|6832.3|6852.8|6848.8|6827.3|6823.3|559
1630978500000|2021-09-07 01:35:00|6835.3|6831.3|6852.3|6848.3|6856.8|6852.8|6823.8|6819.8|608
1630978800000|2021-09-07 01:40:00|6850.3|6846.3|6859.3|6855.3|6875.3|6871.3|6844.3|6840.3|611
1630979100000|2021-09-07 01:45:00|6859.8|6855.8|6854.8|6850.8|6870.8|6866.8|6852.3|6848.3|443
1630979400000|2021-09-07 01:50:00|6855.3|6851.3|6870.8|6866.8|6875.3|6871.3|6843.8|6839.8|368
1630979700000|2021-09-07 01:55:00|6869.8|6865.8|6873.3|6869.3|6877.3|6873.3|6854.3|6850.3|243
1630980000000|2021-09-07 02:00:00|6873.8|6869.8|6874.8|6870.8|6880.8|6876.8|6859.3|6855.3|375
1630980300000|2021-09-07 02:05:00|6875.8|6871.8|6892.3|6888.3|6898.3|6894.3|6872.3|6868.3|483
1630980600000|2021-09-07 02:10:00|6891.8|6887.8|6918.8|6914.8|6918.8|6914.8|6885.3|6881.3|477
1630980900000|2021-09-07 02:15:00|6919.8|6915.8|6909.3|6905.3|6927.3|6923.3|6907.8|6903.8|396
1630981200000|2021-09-07 02:20:00|6909.8|6905.8|6938.3|6934.3|6942.8|6938.8|6907.3|6903.3|526
1630981500000|2021-09-07 02:25:00|6937.8|6933.8|6915.3|6911.3|6939.3|6935.3|6913.3|6909.3|261
1630981800000|2021-09-07 02:30:00|6914.8|6910.8|6913.8|6909.8|6925.3|6921.3|6911.8|6907.8|265
1630982100000|2021-09-07 02:35:00|6912.8|6908.8|6920.8|6916.8|6926.3|6922.3|6912.3|6908.3|92
1630982400000|2021-09-07 02:40:00|6921.3|6917.3|6922.3|6918.3|6927.8|6923.8|6912.3|6908.3|101
1630982700000|2021-09-07 02:45:00|6922.8|6918.8|6940.8|6936.8|6945.3|6941.3|6922.8|6918.8|263
1630983000000|2021-09-07 02:50:00|6941.3|6937.3|6937.3|6933.3|6946.3|6942.3|6935.8|6931.8|167
1630983300000|2021-09-07 02:55:00|6937.8|6933.8|6936.3|6932.3|6946.8|6942.8|6934.3|6930.3|187
1630983600000|2021-09-07 03:00:00|6936.8|6932.8|6938.3|6934.3|6938.8|6934.8|6926.3|6922.3|204
1630983900000|2021-09-07 03:05:00|6938.8|6934.8|6943.3|6939.3|6945.3|6941.3|6933.3|6929.3|163
1630984200000|2021-09-07 03:10:00|6942.8|6938.8|6925.3|6921.3|6947.3|6943.3|6921.8|6917.8|234
1630984500000|2021-09-07 03:15:00|6924.8|6920.8|6907.3|6903.3|6925.3|6921.3|6906.8|6902.8|297
1630984800000|2021-09-07 03:20:00|6906.8|6902.8|6905.3|6901.3|6917.8|6913.8|6900.8|6896.8|293
1630985100000|2021-09-07 03:25:00|6905.8|6901.8|6896.8|6892.8|6906.3|6902.3|6883.8|6879.8|241
1630985400000|2021-09-07 03:30:00|6896.3|6892.3|6901.8|6897.8|6902.8|6898.8|6889.8|6885.8|222
1630985700000|2021-09-07 03:35:00|6900.8|6896.8|6902.8|6898.8|6906.8|6902.8|6898.8|6894.8|68
1630986000000|2021-09-07 03:40:00|6903.3|6899.3|6898.3|6894.3|6904.8|6900.8|6891.8|6887.8|104
1630986300000|2021-09-07 03:45:00|6897.8|6893.8|6894.8|6890.8|6902.3|6898.3|6890.3|6886.3|52
1630986600000|2021-09-07 03:50:00|6894.3|6890.3|6895.3|6891.3|6900.8|6896.8|6891.8|6887.8|63
1630986900000|2021-09-07 03:55:00|6894.8|6890.8|6898.3|6894.3|6898.8|6894.8|6887.3|6883.3|48
1630987200000|2021-09-07 04:00:00|6904.3|6884.3|6903.3|6883.3|6904.4|6884.4|6903.3|6883.3|0
1630987500000|2021-09-07 04:05:00|6903.5|6883.5|6903.5|6883.5|6903.8|6883.8|6903.3|6883.3|0
1630987800000|2021-09-07 04:10:00|6903.8|6883.8|6904.1|6884.1|6904.2|6884.2|6903.7|6883.7|0
1630988100000|2021-09-07 04:15:00|6903.9|6883.9|6903.9|6883.9|6904.1|6884.1|6903.7|6883.7|0
1630988400000|2021-09-07 04:20:00|6904.1|6884.1|6904.1|6884.1|6904.7|6884.7|6904|6884|0
1630988700000|2021-09-07 04:25:00|6904.4|6884.4|6904.2|6884.2|6904.4|6884.4|6904.1|6884.1|0
1630989000000|2021-09-07 04:30:00|6904.3|6884.3|6904|6884|6905.5|6885.5|6903.6|6883.6|0
1630989300000|2021-09-07 04:35:00|6903.8|6883.8|6903.6|6883.6|6903.8|6883.8|6903.6|6883.6|0
1630989600000|2021-09-07 04:40:00|6903.8|6883.8|6903.2|6883.2|6903.9|6883.9|6903.2|6883.2|0
1630989900000|2021-09-07 04:45:00|6903.1|6883.1|6902.3|6882.3|6903.2|6883.2|6902.2|6882.2|0
1630990200000|2021-09-07 04:50:00|6902.1|6882.1|6903|6883|6903.2|6883.2|6901.9|6881.9|0
1630990500000|2021-09-07 04:55:00|6903.1|6883.1|6903.6|6883.6|6903.7|6883.7|6903.1|6883.1|0
1630990800000|2021-09-07 05:00:00|6903.7|6883.7|6899.3|6895.3|6908.3|6904.3|6890.3|6883.7|98
1630991100000|2021-09-07 05:05:00|6898.8|6894.8|6911.3|6907.3|6913.3|6909.3|6895.3|6891.3|135
1630991400000|2021-09-07 05:10:00|6910.8|6906.8|6915.3|6911.3|6919.3|6915.3|6905.8|6901.8|114
1630991700000|2021-09-07 05:15:00|6915.8|6911.8|6909.8|6905.8|6923.8|6919.8|6903.3|6899.3|160
1630992000000|2021-09-07 05:20:00|6910.3|6906.3|6911.8|6907.8|6920.8|6916.8|6907.3|6903.3|100
1630992300000|2021-09-07 05:25:00|6912.3|6908.3|6917.3|6913.3|6920.8|6916.8|6911.8|6907.8|73
1630992600000|2021-09-07 05:30:00|6917.8|6913.8|6902.3|6898.3|6919.3|6915.3|6901.3|6897.3|110
1630992900000|2021-09-07 05:35:00|6902.8|6898.8|6903.3|6899.3|6905.3|6901.3|6895.3|6891.3|183
1630993200000|2021-09-07 05:40:00|6904.3|6900.3|6915.3|6911.3|6916.3|6912.3|6903.3|6899.3|103
1630993500000|2021-09-07 05:45:00|6914.8|6910.8|6915.3|6911.3|6918.3|6914.3|6908.3|6904.3|101
1630993800000|2021-09-07 05:50:00|6915.8|6911.8|6916.8|6912.8|6919.8|6915.8|6904.8|6900.8|92
1630994100000|2021-09-07 05:55:00|6918.3|6914.3|6915.3|6911.3|6921.8|6917.8|6910.8|6906.8|60
1630994400000|2021-09-07 06:00:00|6916.8|6912.8|6912.3|6908.3|6921.8|6917.8|6911.8|6907.8|54
1630994700000|2021-09-07 06:05:00|6912.8|6908.8|6907.3|6903.3|6922.8|6918.8|6907.3|6903.3|84
1630995000000|2021-09-07 06:10:00|6907.8|6903.8|6917.8|6913.8|6921.8|6917.8|6906.3|6902.3|84
1630995300000|2021-09-07 06:15:00|6918.3|6914.3|6918.8|6914.8|6926.3|6922.3|6913.8|6909.8|99
1630995600000|2021-09-07 06:20:00|6919.3|6915.3|6921.8|6917.8|6923.8|6919.8|6911.8|6907.8|128
1630995900000|2021-09-07 06:25:00|6921.3|6917.3|6913.3|6909.3|6922.8|6918.8|6912.3|6908.3|84
1630996200000|2021-09-07 06:30:00|6912.8|6908.8|6902.8|6898.8|6914.8|6910.8|6901.3|6897.3|130
1630996500000|2021-09-07 06:35:00|6903.3|6899.3|6905.3|6901.3|6912.3|6908.3|6902.3|6898.3|108
1630996800000|2021-09-07 06:40:00|6905.8|6901.8|6903.3|6899.3|6909.8|6905.8|6902.8|6898.8|130
1630997100000|2021-09-07 06:45:00|6902.8|6898.8|6908.3|6904.3|6909.3|6905.3|6899.3|6895.3|100
1630997400000|2021-09-07 06:50:00|6907.8|6903.8|6901.8|6897.8|6907.8|6903.8|6894.8|6890.8|85
1630997700000|2021-09-07 06:55:00|6901.3|6897.3|6890.3|6886.3|6901.8|6897.8|6887.8|6883.8|74
1630998000000|2021-09-07 07:00:00|6890.8|6886.8|6899.3|6895.3|6901.8|6897.8|6889.3|6885.3|106
1630998300000|2021-09-07 07:05:00|6898.8|6894.8|6897.3|6893.3|6905.3|6901.3|6897.3|6893.3|119
1630998600000|2021-09-07 07:10:00|6896.8|6892.8|6900.3|6896.3|6902.3|6898.3|6895.8|6891.8|64
1630998900000|2021-09-07 07:15:00|6900.8|6896.8|6901.3|6897.3|6901.8|6897.8|6898.3|6894.3|103
1630999200000|2021-09-07 07:20:00|6900.8|6896.8|6898.3|6894.3|6901.3|6897.3|6897.3|6893.3|56
1630999500000|2021-09-07 07:25:00|6898.8|6894.8|6903.3|6899.3|6905.8|6901.8|6897.8|6893.8|156
1630999800000|2021-09-07 07:30:00|6902.8|6898.8|6898.3|6894.3|6905.3|6901.3|6897.8|6893.8|131
1631000100000|2021-09-07 07:35:00|6897.8|6893.8|6896.8|6892.8|6899.8|6895.8|6895.3|6891.3|149
1631000400000|2021-09-07 07:40:00|6895.8|6891.8|6898.8|6894.8|6899.8|6895.8|6891.8|6887.8|111
1631000700000|2021-09-07 07:45:00|6899.3|6895.3|6898.3|6894.3|6900.3|6896.3|6893.8|6889.8|124
1631001000000|2021-09-07 07:50:00|6898.8|6894.8|6896.3|6892.3|6898.8|6894.8|6894.3|6890.3|103
1631001300000|2021-09-07 07:55:00|6895.8|6891.8|6896.3|6892.3|6901.8|6897.8|6894.8|6890.8|188
1631001600000|2021-09-07 08:00:00|6895.8|6891.8|6892.8|6888.8|6897.8|6893.8|6888.3|6884.3|276
1631001900000|2021-09-07 08:05:00|6893.3|6889.3|6877.3|6873.3|6893.3|6889.3|6875.8|6871.8|312
1631002200000|2021-09-07 08:10:00|6877.8|6873.8|6886.3|6882.3|6886.8|6882.8|6868.8|6864.8|285
1631002500000|2021-09-07 08:15:00|6886.8|6882.8|6882.8|6878.8|6889.3|6885.3|6880.8|6876.8|153
1631002800000|2021-09-07 08:20:00|6882.3|6878.3|6878.8|6874.8|6885.3|6881.3|6877.8|6873.8|132
1631003100000|2021-09-07 08:25:00|6877.8|6873.8|6883.3|6879.3|6883.8|6879.8|6874.3|6870.3|94
1631003400000|2021-09-07 08:30:00|6890.7|6870.7|6891.5|6871.5|6892.4|6872.4|6889.7|6869.7|0
1631003700000|2021-09-07 08:35:00|6891.8|6871.8|6892.5|6872.5|6893.2|6873.2|6891.2|6871.2|0
1631004000000|2021-09-07 08:40:00|6892.7|6872.7|6892.4|6872.4|6892.7|6872.7|6891.2|6871.2|0
1631004300000|2021-09-07 08:45:00|6892.1|6872.1|6890.7|6870.7|6892.1|6872.1|6890.6|6870.6|0
1631004600000|2021-09-07 08:50:00|6890.9|6870.9|6888.9|6868.9|6891|6871|6887.7|6867.7|0
1631004900000|2021-09-07 08:55:00|6888.8|6868.8|6889.7|6869.7|6890.3|6870.3|6888.5|6868.5|0
1631005200000|2021-09-07 09:00:00|6889.4|6869.4|6890|6870|6890|6870|6887|6867|0
1631005500000|2021-09-07 09:05:00|6889.7|6869.7|6886.7|6866.7|6890.1|6870.1|6886.3|6866.3|0
1631005800000|2021-09-07 09:10:00|6886.8|6866.8|6886.5|6866.5|6887.5|6867.5|6884.4|6864.4|0
1631006100000|2021-09-07 09:15:00|6886.4|6866.4|6891.8|6867.8|6895.8|6867.8|6886|6858.8|0
1631006400000|2021-09-07 09:20:00|6890.8|6866.8|6873.8|6856.8|6893.8|6866.8|6871.8|6856.8|13
1631006700000|2021-09-07 09:25:00|6872.8|6857.8|6883.8|6863.8|6884.8|6863.8|6871.8|6856.8|0
1631007000000|2021-09-07 09:30:00|6882.8|6862.8|6876.8|6860.8|6882.8|6862.8|6868.8|6856.8|3
1631007300000|2021-09-07 09:35:00|6877.8|6861.8|6877.8|6861.8|6877.8|6861.8|6876.8|6860.8|0
1631007600000|2021-09-07 09:40:00|6881.8|6860.8|6884.8|6865.8|6885.8|6868.8|6881.8|6860.8|1
1631007900000|2021-09-07 09:45:00|6883.8|6864.8|6881.8|6862.8|6884.8|6866.8|6881.8|6862.8|0
1631008200000|2021-09-07 09:50:00|6882.8|6860.8|6877.8|6862.8|6882.8|6868.8|6877.8|6860.8|2
1631008500000|2021-09-07 09:55:00|6878.8|6860.8|6878.8|6863.8|6878.8|6863.8|6875.8|6860.8|1
1631008800000|2021-09-07 10:00:00|6877.8|6864.8|6883.8|6868.8|6883.8|6868.8|6877.8|6862.8|1
1631009100000|2021-09-07 10:05:00|6884.8|6867.8|6882.8|6864.8|6885.8|6875.8|6882.8|6863.8|1
1631009400000|2021-09-07 10:10:00|6883.8|6863.8|6882.8|6862.8|6883.8|6864.8|6882.8|6862.8|0
1631009700000|2021-09-07 10:15:00|6881.8|6861.8|6883.8|6863.8|6883.8|6864.8|6881.8|6861.8|0
1631010000000|2021-09-07 10:20:00|6882.8|6864.8|6883.8|6864.8|6883.8|6865.8|6882.8|6863.8|0
1631010300000|2021-09-07 10:25:00|6882.8|6861.8|6882.8|6864.8|6883.8|6867.8|6881.8|6861.8|0
1631010600000|2021-09-07 10:30:00|6881.8|6863.8|6883.8|6865.8|6883.8|6866.8|6881.8|6861.8|0
1631010900000|2021-09-07 10:35:00|6882.8|6866.8|6883.8|6868.8|6883.8|6868.8|6882.8|6864.8|0
1631011200000|2021-09-07 10:40:00|6882.8|6865.8|6883.8|6865.8|6883.8|6868.8|6882.8|6864.8|0
1631011500000|2021-09-07 10:45:00|6882.8|6866.8|6882.8|6864.8|6883.8|6867.8|6882.8|6863.8|0
1631011800000|2021-09-07 10:50:00|6881.8|6863.8|6883.8|6865.8|6883.8|6866.8|6880.8|6863.8|1
1631012100000|2021-09-07 10:55:00|6882.8|6864.8|6886.8|6868.8|6890.8|6868.8|6882.8|6863.8|0
1631012400000|2021-09-07 11:00:00|6885.8|6867.8|6888.8|6876.8|6888.8|6876.8|6885.8|6867.8|0
1631012700000|2021-09-07 11:05:00|6887.8|6871.8|6880.8|6869.8|6888.8|6875.8|6880.8|6869.8|10
1631013000000|2021-09-07 11:10:00|6879.8|6865.8|6879.8|6867.8|6880.8|6869.8|6879.8|6864.8|0
1631013300000|2021-09-07 11:15:00|6880.8|6864.8|6880.8|6869.8|6880.8|6870.8|6879.8|6863.8|0
1631013600000|2021-09-07 11:20:00|6879.8|6863.8|6880.8|6868.8|6880.8|6870.8|6879.8|6863.8|1
1631013900000|2021-09-07 11:25:00|6879.8|6869.8|6880.8|6868.8|6880.8|6871.8|6879.8|6865.8|3
1631014200000|2021-09-07 11:30:00|6879.8|6867.8|6880.8|6866.8|6880.8|6868.8|6879.8|6866.8|0
1631014500000|2021-09-07 11:35:00|6879.8|6867.8|6879.8|6864.8|6880.8|6867.8|6879.8|6863.8|0
1631014800000|2021-09-07 11:40:00|6880.8|6863.8|6880.8|6864.8|6880.8|6865.8|6879.8|6861.8|0
1631015100000|2021-09-07 11:45:00|6879.8|6863.8|6879.8|6864.8|6880.8|6864.8|6878.8|6861.8|0
1631015400000|2021-09-07 11:50:00|6878.8|6862.8|6880.8|6864.8|6880.8|6865.8|6876.8|6861.8|0
1631015700000|2021-09-07 11:55:00|6879.8|6863.8|6872.8|6862.8|6880.8|6864.8|6871.8|6861.8|7
1631016000000|2021-09-07 12:00:00|6879.8|6861.8|6872.8|6862.8|6879.8|6866.8|6870.8|6860.8|4
1631016300000|2021-09-07 12:05:00|6879.8|6863.8|6879.8|6866.8|6880.8|6866.8|6871.8|6863.8|5
1631016600000|2021-09-07 12:10:00||6865.8||6863.8||6866.8||6861.8|1
1631016900000|2021-09-07 12:15:00|6878.8|6864.8|6880.8|6865.8|6880.8|6865.8|6878.8|6864.8|0
1631017200000|2021-09-07 12:20:00|6879.8|6864.8|6877.8|6862.8|6880.8|6866.8|6877.8|6860.8|0
1631017500000|2021-09-07 12:25:00|6878.8|6863.8|6879.8|6863.8|6880.8|6863.8|6877.8|6863.8|2
1631017800000|2021-09-07 12:30:00|6880.8|6862.8|6880.8|6864.8|6880.8|6864.8|6879.8|6862.8|0
1631018100000|2021-09-07 12:35:00|6879.8|6865.8|6880.8|6864.8|6880.8|6865.8|6879.8|6864.8|0
1631018400000|2021-09-07 12:40:00|6879.8|6865.8|6880.8|6865.8|6880.8|6865.8|6879.8|6864.8|0
1631018700000|2021-09-07 12:45:00|6879.8|6864.8|6879.8|6864.8|6880.8|6865.8|6879.8|6864.8|0
1631019000000|2021-09-07 12:50:00|6880.8|6865.8|6870.8|6857.8|6880.8|6865.8|6869.8|6856.8|8
1631019300000|2021-09-07 12:55:00|6869.8|6856.8|6879.8|6862.8|6879.8|6862.8|6869.8|6856.8|4
1631019600000|2021-09-07 13:00:00|6878.8|6861.8|6877.8|6861.8|6878.8|6865.8|6877.8|6858.8|0
1631019900000|2021-09-07 13:05:00|6876.8|6860.8|6878.8|6866.8|6879.8|6866.8|6872.8|6860.8|0
1631020200000|2021-09-07 13:10:00|6875.8|6864.8|6874.8|6860.8|6877.8|6864.8|6872.8|6860.8|1
1631020500000|2021-09-07 13:15:00|6872.8|6856.8|6870.8|6856.8|6872.8|6859.8|6869.8|6856.8|5
1631020800000|2021-09-07 13:20:00|6869.8|6858.8|6869.8|6856.8|6870.8|6859.8|6861.8|6848.8|4
1631021100000|2021-09-07 13:25:00|6870.8|6857.8|6869.8|6853.8|6870.8|6857.8|6869.8|6843.8|1
1631021400000|2021-09-07 13:30:00|6870.8|6854.8|6892.8|6877.8|6900.8|6884.8|6869.8|6848.8|29
1631021700000|2021-09-07 13:35:00|6896.8|6878.8|6893.8|6880.8|6899.8|6887.8|6888.8|6873.8|12
1631022000000|2021-09-07 13:40:00|6897.8|6881.8|6902.8|6895.8|6902.8|6895.8|6893.8|6880.8|27
1631022300000|2021-09-07 13:45:00|6901.8|6893.8|6910.8|6897.8|6912.8|6903.8|6901.8|6889.8|45
1631022600000|2021-09-07 13:50:00|6909.8|6896.8|6912.8|6901.8|6912.8|6904.8|6908.8|6896.8|34
1631022900000|2021-09-07 13:55:00|6911.8|6900.8|6921.8|6905.8|6921.8|6905.8|6911.8|6900.8|10
1631023200000|2021-09-07 14:00:00|6920.8|6906.8|6914.8|6902.8|6921.8|6913.8|6912.8|6902.8|4
1631023500000|2021-09-07 14:05:00|6913.8|6903.8|6913.8|6899.8|6917.8|6903.8|6912.8|6898.8|2
1631023800000|2021-09-07 14:10:00|6912.8|6898.8|6910.8|6901.8|6913.8|6901.8|6905.8|6897.8|4
1631024100000|2021-09-07 14:15:00|6908.8|6900.8|6903.8|6891.8|6913.8|6901.8|6903.8|6888.8|8
1631024400000|2021-09-07 14:20:00|6900.8|6892.8|6901.8|6890.8|6911.8|6895.8|6900.8|6890.8|3
1631024700000|2021-09-07 14:25:00||6891.8||6890.8||6891.8||6890.8|0
1631025000000|2021-09-07 14:30:00|6900.8|6891.8|6902.8|6890.8|6906.8|6892.8|6899.8|6885.8|5
1631025300000|2021-09-07 14:35:00|6903.8|6889.8|6901.8|6890.8|6904.8|6894.8|6900.8|6889.8|3
1631025600000|2021-09-07 14:40:00|6902.8|6891.8|6907.8|6896.8|6907.8|6898.8|6902.8|6890.8|2
1631025900000|2021-09-07 14:45:00|6913.8|6894.8|6921.8|6909.8|6922.8|6909.8|6913.8|6894.8|3
1631026200000|2021-09-07 14:50:00|6922.8|6910.8|6922.8|6911.8|6922.8|6912.8|6921.8|6908.8|0
1631026500000|2021-09-07 14:55:00|6921.8|6912.8|6920.8|6910.8|6922.8|6912.8|6920.8|6909.8|0
1631026800000|2021-09-07 15:00:00|6919.8|6909.8|6918.8|6904.8|6921.8|6911.8|6918.8|6903.8|6
1631027100000|2021-09-07 15:05:00|6917.8|6903.8|6908.8|6893.8|6917.8|6904.8|6908.8|6889.8|4
1631027400000|2021-09-07 15:10:00|6905.8|6889.8|6911.8|6900.8|6912.8|6900.8|6902.8|6889.8|6
1631027700000|2021-09-07 15:15:00|6910.8|6894.8|6912.8|6898.8|6912.8|6898.8|6908.8|6893.8|5
1631028000000|2021-09-07 15:20:00|6911.8|6896.8|6914.8|6899.8|6916.8|6903.8|6910.8|6896.8|3
1631028300000|2021-09-07 15:25:00|6915.8|6900.8|6914.8|6899.8|6915.8|6901.8|6907.8|6895.8|6
1631028600000|2021-09-07 15:30:00|6913.8|6900.8|6926.8|6916.8|6926.8|6916.8|6913.8|6899.8|10
1631028900000|2021-09-07 15:35:00|6925.8|6915.8|6924.8|6909.8|6926.8|6915.8|6922.8|6907.8|4
1631029200000|2021-09-07 15:40:00|6925.8|6910.8|6926.8|6908.8|6926.8|6912.8|6922.8|6907.8|0
1631029500000|2021-09-07 15:45:00|6925.8|6909.8|6926.8|6909.8|6926.8|6910.8|6925.8|6907.8|0
1631029800000|2021-09-07 15:50:00|6927.8|6910.8|6932.8|6917.8|6932.8|6921.8|6927.8|6909.8|3
1631030100000|2021-09-07 15:55:00||6918.8||6920.8||6923.8||6918.8|0
1631030400000|2021-09-07 16:00:00|6931.8|6921.8|6930.8|6918.8|6932.8|6924.8|6930.8|6915.8|0
1631030700000|2021-09-07 16:05:00|6931.8|6920.8|6926.8|6915.8|6931.8|6922.8|6926.8|6915.8|0
1631031000000|2021-09-07 16:10:00|6925.8|6914.8|6926.8|6919.8|6926.8|6919.8|6925.8|6908.8|2
1631031300000|2021-09-07 16:15:00|6925.8|6917.8|6930.8|6917.8|6931.8|6923.8|6925.8|6917.8|7
1631031600000|2021-09-07 16:20:00|6931.8|6923.8|6930.8|6915.8|6931.8|6923.8|6930.8|6911.8|4
1631031900000|2021-09-07 16:25:00|6928.8|6914.8|6931.8|6920.8|6931.8|6921.8|6927.8|6912.8|2
1631032200000|2021-09-07 16:30:00|6932.8|6916.8|6940.8|6927.8|6940.8|6927.8|6932.8|6915.8|7
1631032500000|2021-09-07 16:35:00|6942.8|6923.8|6949.8|6938.8|6954.8|6938.8|6942.8|6923.8|12
1631032800000|2021-09-07 16:40:00|6954.8|6925.8|6953.8|6946.8|6954.8|6946.8|6947.8|6925.8|12
1631033100000|2021-09-07 16:45:00|6954.8|6951.8|6959.8|6945.8|6967.8|6952.8|6954.8|6942.8|11
1631033400000|2021-09-07 16:50:00|6958.8|6944.8|6946.8|6935.8|6958.8|6945.8|6946.8|6934.8|6
1631033700000|2021-09-07 16:55:00|6945.8|6934.8|6955.8|6938.8|6959.8|6946.8|6945.8|6931.8|14
1631034000000|2021-09-07 17:00:00|6956.8|6939.8|6952.8|6934.8|6956.8|6949.8|6951.8|6934.8|6
1631034300000|2021-09-07 17:05:00|6951.8|6935.8|6947.8|6937.8|6952.8|6942.8|6947.8|6935.8|12
1631034600000|2021-09-07 17:10:00|6952.8|6938.8|6952.8|6940.8|6952.8|6941.8|6950.8|6932.8|3
1631034900000|2021-09-07 17:15:00|6951.8|6934.8|6951.8|6944.8|6967.8|6947.8|6951.8|6934.8|25
1631035200000|2021-09-07 17:20:00||6942.8||6941.8||6944.8||6941.8|7
1631035500000|2021-09-07 17:25:00|6950.8|6940.8|6950.8|6939.8|6950.8|6943.8|6949.8|6936.8|8
1631035800000|2021-09-07 17:30:00|6951.8|6940.8|6951.8|6941.8|6952.8|6944.8|6951.8|6939.8|7
1631036100000|2021-09-07 17:35:00|6956.8|6943.8|6951.8|6941.8|6956.8|6944.8|6951.8|6941.8|4
1631036400000|2021-09-07 17:40:00|6956.8|6943.8|6956.8|6941.8|6956.8|6945.8|6951.8|6941.8|14
1631036700000|2021-09-07 17:45:00|6957.8|6942.8|6966.8|6954.8|6966.8|6955.8|6957.8|6942.8|5
1631037000000|2021-09-07 17:50:00|6965.8|6955.8|6970.8|6961.8|6970.8|6961.8|6964.8|6954.8|4
1631037300000|2021-09-07 17:55:00|6969.8|6962.8|6967.8|6952.8|6971.8|6962.8|6962.8|6952.8|9
1631037600000|2021-09-07 18:00:00|6966.8|6960.8|6965.8|6950.8|6967.8|6960.8|6964.8|6950.8|4
1631037900000|2021-09-07 18:05:00|6964.8|6952.8|6965.8|6950.8|6965.8|6952.8|6964.8|6950.8|4
1631038200000|2021-09-07 18:10:00|6967.8|6958.8|6967.8|6959.8|6970.8|6959.8|6962.8|6953.8|10
1631038500000|2021-09-07 18:15:00|6970.8|6960.8|6967.8|6950.8|6977.8|6961.8|6964.8|6950.8|8
1631038800000|2021-09-07 18:20:00|6966.8|6954.8|6967.8|6957.8|6977.8|6957.8|6966.8|6954.8|4
1631039100000|2021-09-07 18:25:00|6971.8|6950.8|6967.8|6955.8|6973.8|6961.8|6962.8|6949.8|14
1631039400000|2021-09-07 18:30:00|6973.8|6953.8|6967.8|6957.8|6973.8|6957.8|6967.8|6953.8|2
1631039700000|2021-09-07 18:35:00|6973.8|6962.8|6977.8|6958.8|6977.8|6962.8|6967.8|6957.8|5
1631040000000|2021-09-07 18:40:00|6976.8||6975.8||6977.8||6974.8||4
1631040300000|2021-09-07 18:45:00|6974.8|6968.8|6979.8|6959.8|6980.8|6968.8|6973.8|6953.8|6
1631040600000|2021-09-07 18:50:00|6980.8|6972.8|6982.8|6959.8|6982.8|6972.8|6979.8|6959.8|4
1631040900000|2021-09-07 18:55:00|6984.8|6960.8|6981.8|6961.8|6986.8|6971.8|6973.3|6957.8|6
1631063700000|2021-09-08 01:15:00|6938.3|6934.3|6909.8|6905.8|6938.8|6934.8|6897.3|6893.3|157
1631064000000|2021-09-08 01:20:00|6910.3|6906.3|6927.8|6923.8|6936.8|6932.8|6909.3|6905.3|98
1631064300000|2021-09-08 01:25:00|6928.3|6924.3|6926.3|6922.3|6934.3|6930.3|6921.3|6917.3|66
1631064600000|2021-09-08 01:30:00|6925.8|6921.8|6899.8|6895.8|6939.8|6935.8|6898.8|6894.8|622
1631064900000|2021-09-08 01:35:00|6898.8|6894.8|6920.3|6916.3|6920.8|6916.8|6876.8|6872.8|415
1631065200000|2021-09-08 01:40:00|6920.8|6916.8|6934.8|6930.8|6943.8|6939.8|6918.8|6914.8|461
1631065500000|2021-09-08 01:45:00|6931.8|6927.8|6938.8|6934.8|6947.8|6943.8|6920.8|6916.8|303
1631065800000|2021-09-08 01:50:00|6938.3|6934.3|6951.8|6947.8|6962.8|6958.8|6933.8|6929.8|423
1631066100000|2021-09-08 01:55:00|6952.3|6948.3|6938.3|6934.3|6958.8|6954.8|6931.8|6927.8|223
1631066400000|2021-09-08 02:00:00|6938.8|6934.8|6935.8|6931.8|6943.3|6939.3|6917.8|6913.8|300
1631066700000|2021-09-08 02:05:00|6936.3|6932.3|6927.3|6923.3|6943.8|6939.8|6925.3|6921.3|177
1631067000000|2021-09-08 02:10:00|6927.8|6923.8|6927.8|6923.8|6930.8|6926.8|6910.8|6906.8|356
1631067300000|2021-09-08 02:15:00|6927.3|6923.3|6923.8|6919.8|6927.3|6923.3|6904.3|6900.3|475
1631067600000|2021-09-08 02:20:00|6923.3|6919.3|6905.8|6901.8|6926.3|6922.3|6899.8|6895.8|195
1631067900000|2021-09-08 02:25:00|6905.3|6901.3|6909.8|6905.8|6921.8|6917.8|6903.8|6899.8|198
1631068200000|2021-09-08 02:30:00|6910.3|6906.3|6872.8|6868.8|6910.3|6906.3|6872.8|6868.8|315
1631068500000|2021-09-08 02:35:00|6873.3|6869.3|6888.8|6884.8|6894.8|6890.8|6870.3|6866.3|252
1631068800000|2021-09-08 02:40:00|6888.3|6884.3|6898.3|6894.3|6902.8|6898.8|6881.8|6877.8|161
1631069100000|2021-09-08 02:45:00|6897.8|6893.8|6897.3|6893.3|6902.3|6898.3|6891.8|6887.8|154
1631069400000|2021-09-08 02:50:00|6897.8|6893.8|6891.8|6887.8|6899.8|6895.8|6882.8|6878.8|131
1631069700000|2021-09-08 02:55:00|6893.3|6889.3|6896.3|6892.3|6907.3|6903.3|6892.8|6888.8|128
1631070000000|2021-09-08 03:00:00|6895.8|6891.8|6888.8|6884.8|6909.3|6905.3|6887.3|6883.3|147
1631070300000|2021-09-08 03:05:00|6888.3|6884.3|6895.8|6891.8|6896.3|6892.3|6881.8|6877.8|273
1631070600000|2021-09-08 03:10:00|6896.3|6892.3|6879.3|6875.3|6896.3|6892.3|6877.8|6873.8|205
1631070900000|2021-09-08 03:15:00|6879.8|6875.8|6888.8|6884.8|6889.3|6885.3|6877.8|6873.8|140
1631071200000|2021-09-08 03:20:00|6889.3|6885.3|6872.3|6868.3|6889.3|6885.3|6870.3|6866.3|127
1631071500000|2021-09-08 03:25:00|6872.8|6868.8|6858.3|6854.3|6876.3|6872.3|6857.8|6853.8|460
1631071800000|2021-09-08 03:30:00|6857.8|6853.8|6840.8|6836.8|6858.3|6854.3|6836.3|6832.3|264
1631072100000|2021-09-08 03:35:00|6841.3|6837.3|6824.8|6820.8|6850.8|6846.8|6823.8|6819.8|154
1631072400000|2021-09-08 03:40:00|6824.3|6820.3|6827.3|6823.3|6830.8|6826.8|6816.3|6812.3|322
1631072700000|2021-09-08 03:45:00|6826.8|6822.8|6826.3|6822.3|6839.8|6835.8|6816.8|6812.8|176
1631073000000|2021-09-08 03:50:00|6826.8|6822.8|6834.8|6830.8|6835.8|6831.8|6822.8|6818.8|93
1631073300000|2021-09-08 03:55:00|6835.8|6831.8|6826.8|6822.8|6835.8|6831.8|6826.8|6822.8|52
1631073600000|2021-09-08 04:00:00|6837.3|6817.3|6836.8|6816.8|6837.8|6817.8|6836.8|6816.8|0
1631073900000|2021-09-08 04:05:00|6836.9|6816.9|6837.2|6817.2|6837.4|6817.4|6836.8|6816.8|0
1631074200000|2021-09-08 04:10:00|6837.3|6817.3|6837.3|6817.3|6837.5|6817.5|6836.8|6816.8|0
1631074500000|2021-09-08 04:15:00|6837.2|6817.2|6837.2|6817.2|6837.4|6817.4|6837.1|6817.1|0
1631074800000|2021-09-08 04:20:00|6837.4|6817.4|6838.4|6818.4|6838.4|6818.4|6837.3|6817.3|0
1631075100000|2021-09-08 04:25:00|6838.2|6818.2|6838.4|6818.4|6838.4|6818.4|6837.9|6817.9|0
1631075400000|2021-09-08 04:30:00|6838.2|6818.2|6838.6|6818.6|6839.1|6819.1|6838.1|6818.1|0
1631075700000|2021-09-08 04:35:00|6838.7|6818.7|6838.8|6818.8|6839|6819|6838.5|6818.5|0
1631076000000|2021-09-08 04:40:00|6838.7|6818.7|6838.4|6818.4|6838.7|6818.7|6838.2|6818.2|0
1631076300000|2021-09-08 04:45:00|6838.5|6818.5|6838.5|6818.5|6838.6|6818.6|6838.1|6818.1|0
1631076600000|2021-09-08 04:50:00|6838.4|6818.4|6838.4|6818.4|6838.5|6818.5|6838|6818|0
1631076900000|2021-09-08 04:55:00|6838.5|6818.5|6838.2|6818.2|6838.5|6818.5|6838|6818|0
1631077200000|2021-09-08 05:00:00|6823.8|6819.8|6841.8|6837.8|6846.3|6842.3|6823.8|6819.8|109
1631077500000|2021-09-08 05:05:00|6839.8|6835.8|6832.8|6828.8|6843.3|6839.3|6832.8|6828.8|126
1631077800000|2021-09-08 05:10:00|6833.3|6829.3|6840.8|6836.8|6846.3|6842.3|6832.8|6828.8|208
1631078100000|2021-09-08 05:15:00|6840.3|6836.3|6857.3|6853.3|6858.3|6854.3|6837.3|6833.3|200
1631078400000|2021-09-08 05:20:00|6857.8|6853.8|6869.3|6865.3|6870.8|6866.8|6856.3|6852.3|217
1631078700000|2021-09-08 05:25:00|6869.8|6865.8|6869.3|6865.3|6871.3|6867.3|6858.8|6854.8|170
1631079000000|2021-09-08 05:30:00|6868.8|6864.8|6862.8|6858.8|6870.3|6866.3|6854.8|6850.8|214
1631079300000|2021-09-08 05:35:00|6862.3|6858.3|6876.8|6872.8|6877.8|6873.8|6862.3|6858.3|126
1631079600000|2021-09-08 05:40:00|6876.3|6872.3|6878.8|6874.8|6878.8|6874.8|6866.3|6862.3|154
1631079900000|2021-09-08 05:45:00|6876.8|6872.8|6868.8|6864.8|6877.8|6873.8|6865.3|6861.3|141
1631080200000|2021-09-08 05:50:00|6869.3|6865.3|6866.8|6862.8|6871.8|6867.8|6862.3|6858.3|147
1631080500000|2021-09-08 05:55:00|6867.3|6863.3|6869.3|6865.3|6870.8|6866.8|6859.8|6855.8|113
1631080800000|2021-09-08 06:00:00|6869.8|6865.8|6859.3|6855.3|6869.8|6865.8|6851.3|6847.3|170
1631081100000|2021-09-08 06:05:00|6858.8|6854.8|6852.3|6848.3|6861.8|6857.8|6849.3|6845.3|118
1631081400000|2021-09-08 06:10:00|6852.8|6848.8|6860.3|6856.3|6860.8|6856.8|6850.3|6846.3|75
1631081700000|2021-09-08 06:15:00|6859.8|6855.8|6861.8|6857.8|6865.3|6861.3|6857.8|6853.8|92
1631082000000|2021-09-08 06:20:00|6861.3|6857.3|6860.8|6856.8|6864.3|6860.3|6856.3|6852.3|42
1631082300000|2021-09-08 06:25:00|6861.3|6857.3|6860.3|6856.3|6866.8|6862.8|6858.3|6854.3|88
1631082600000|2021-09-08 06:30:00|6860.8|6856.8|6865.3|6861.3|6868.8|6864.8|6855.3|6851.3|130
1631082900000|2021-09-08 06:35:00|6865.8|6861.8|6853.8|6849.8|6866.8|6862.8|6849.8|6845.8|128
1631083200000|2021-09-08 06:40:00|6853.3|6849.3|6855.3|6851.3|6860.3|6856.3|6850.3|6846.3|86
1631083500000|2021-09-08 06:45:00|6854.8|6850.8|6859.3|6855.3|6860.3|6856.3|6850.8|6846.8|75
1631083800000|2021-09-08 06:50:00|6859.8|6855.8|6856.3|6852.3|6861.3|6857.3|6855.3|6851.3|127
1631084100000|2021-09-08 06:55:00|6856.8|6852.8|6865.3|6861.3|6868.8|6864.8|6856.8|6852.8|147
1631084400000|2021-09-08 07:00:00|6865.8|6861.8|6849.3|6845.3|6865.8|6861.8|6846.3|6842.3|428
1631084700000|2021-09-08 07:05:00|6848.8|6844.8|6839.8|6835.8|6848.8|6844.8|6834.8|6830.8|175
1631085000000|2021-09-08 07:10:00|6840.3|6836.3|6833.8|6829.8|6841.3|6837.3|6833.3|6829.3|118
1631085300000|2021-09-08 07:15:00|6833.3|6829.3|6847.8|6843.8|6849.8|6845.8|6832.3|6828.3|134
1631085600000|2021-09-08 07:20:00|6848.3|6844.3|6845.8|6841.8|6850.8|6846.8|6838.8|6834.8|93
1631085900000|2021-09-08 07:25:00|6845.3|6841.3|6847.8|6843.8|6848.3|6844.3|6838.8|6834.8|100
1631086200000|2021-09-08 07:30:00|6847.3|6843.3|6839.3|6835.3|6847.8|6843.8|6838.3|6834.3|121
1631086500000|2021-09-08 07:35:00|6839.8|6835.8|6845.8|6841.8|6846.3|6842.3|6838.8|6834.8|73
1631086800000|2021-09-08 07:40:00|6846.3|6842.3|6842.8|6838.8|6847.3|6843.3|6841.3|6837.3|180
1631087100000|2021-09-08 07:45:00|6843.3|6839.3|6836.8|6832.8|6843.8|6839.8|6833.8|6829.8|289
1631087400000|2021-09-08 07:50:00|6836.3|6832.3|6842.3|6838.3|6844.3|6840.3|6835.3|6831.3|199
1631087700000|2021-09-08 07:55:00|6842.8|6838.8|6849.3|6845.3|6854.3|6850.3|6840.3|6836.3|243
1631088000000|2021-09-08 08:00:00|6849.8|6845.8|6855.8|6851.8|6860.8|6856.8|6839.3|6835.3|216
1631088300000|2021-09-08 08:05:00|6855.3|6851.3|6854.8|6850.8|6866.3|6862.3|6853.3|6849.3|334
1631088600000|2021-09-08 08:10:00|6854.3|6850.3|6856.8|6852.8|6862.8|6858.8|6853.3|6849.3|234
1631088900000|2021-09-08 08:15:00|6856.3|6852.3|6857.8|6853.8|6860.8|6856.8|6851.8|6847.8|17
1631089200000|2021-09-08 08:20:00|6857.3|6853.3|6862.3|6858.3|6862.3|6858.3|6853.8|6849.8|22
1631089500000|2021-09-08 08:25:00|6862.8|6858.8|6866.3|6862.3|6866.3|6862.3|6857.3|6853.3|34
1631089800000|2021-09-08 08:30:00|6874.2|6854.2|6872.1|6852.1|6874.4|6854.4|6870.3|6850.3|0
1631090100000|2021-09-08 08:35:00|6872.3|6852.3|6878.6|6858.6|6878.6|6858.6|6871.6|6851.6|0
1631090400000|2021-09-08 08:40:00|6878.7|6858.7|6879.5|6859.5|6879.5|6859.5|6875.5|6855.5|0
1631090700000|2021-09-08 08:45:00|6879.6|6859.6|6879.9|6859.9|6881.5|6861.5|6878|6858|0
1631091000000|2021-09-08 08:50:00|6879.6|6859.6|6879|6859|6880.5|6860.5|6877.9|6857.9|0
1631091300000|2021-09-08 08:55:00|6878.7|6858.7|6876.9|6856.9|6879|6859|6876.6|6856.6|0
1631091600000|2021-09-08 09:00:00|6876.6|6856.6|6877.6|6857.6|6879|6859|6875.7|6855.7|0
1631091900000|2021-09-08 09:05:00|6877.8|6857.8|6880.1|6860.1|6880.9|6860.9|6876.7|6856.7|0
1631092200000|2021-09-08 09:10:00|6880.2|6860.2|6880.3|6860.3|6880.6|6860.6|6877.7|6857.7|0
1631092500000|2021-09-08 09:15:00|6884.3|6854.3|6868.8|6855.8|6884.3|6859.8|6867.8|6848.8|1
1631092800000|2021-09-08 09:20:00|6869.8|6856.8|6877.8|6864.8|6879.8|6864.8|6869.8|6856.8|2
1631093100000|2021-09-08 09:25:00|6876.8|6865.8|6877.8|6865.8|6877.8|6870.8|6875.8|6861.8|9
1631093400000|2021-09-08 09:30:00|6880.8|6866.8|6879.8|6868.8|6882.8|6871.8|6877.8|6865.8|3
1631093700000|2021-09-08 09:35:00|6880.8|6869.8|6881.8|6870.8|6882.8|6871.8|6879.8|6868.8|0
1631094000000|2021-09-08 09:40:00|6882.8|6871.8|6879.8|6868.8|6882.8|6871.8|6878.8|6866.8|0
1631094300000|2021-09-08 09:45:00||6869.8||6865.8||6869.8||6864.8|0
1631094600000|2021-09-08 09:50:00|6878.8|6848.8|6877.8|6865.8|6879.8|6869.8|6876.8|6848.8|2
1631094900000|2021-09-08 09:55:00|6876.8|6866.8|6876.8|6865.8|6879.8|6869.8|6876.8|6862.8|7
1631095200000|2021-09-08 10:00:00|6877.8|6863.8|6875.8|6862.8|6877.8|6866.8|6874.8|6862.8|1
1631095500000|2021-09-08 10:05:00|6874.8|6863.8|6875.8|6864.8|6875.8|6864.8|6874.8|6861.8|0
1631095800000|2021-09-08 10:10:00|6874.8|6860.8|6875.8|6864.8|6875.8|6864.8|6874.8|6859.8|5
1631096100000|2021-09-08 10:15:00|6874.8|6862.8|6874.8|6865.8|6875.8|6865.8|6874.8|6856.8|19
1631096400000|2021-09-08 10:20:00|6875.8|6866.8|6878.8|6866.8|6878.8|6866.8|6874.8|6866.8|8
1631096700000|2021-09-08 10:25:00|6879.8|6865.8|6879.8|6868.8|6879.8|6868.8|6878.8|6862.8|0
1631097000000|2021-09-08 10:30:00|6882.8|6869.8|6884.8|6871.8|6884.8|6874.8|6882.8|6869.8|5
1631097300000|2021-09-08 10:35:00||6876.8||6871.8||6876.8||6870.8|1
1631097600000|2021-09-08 10:40:00||6872.8||6873.8||6873.8||6872.8|0
1631097900000|2021-09-08 10:45:00||6874.8||6873.8||6875.8||6871.8|0
1631098200000|2021-09-08 10:50:00|6883.8|6871.8|6887.8|6875.8|6888.8|6878.8|6882.8|6869.8|4
1631098500000|2021-09-08 10:55:00|6886.8|6876.8|6886.8|6872.8|6888.8|6876.8|6884.8|6869.8|0
1631098800000|2021-09-08 11:00:00|6885.8|6871.8|6881.8|6868.8|6887.8|6872.8|6881.8|6868.8|2
1631099100000|2021-09-08 11:05:00|6882.8|6869.8|6882.8|6871.8|6882.8|6871.8|6881.8|6867.8|0
1631099400000|2021-09-08 11:10:00|6881.8|6869.8|6882.8|6873.8|6882.8|6874.8|6881.8|6868.8|0
1631099700000|2021-09-08 11:15:00|6881.8|6870.8|6881.8|6870.8|6882.8|6875.8|6880.8|6868.8|0
1631100000000|2021-09-08 11:20:00|6880.8|6868.8|6880.8|6868.8|6882.8|6870.8|6879.8|6867.8|0
1631100300000|2021-09-08 11:25:00|6879.8|6866.8|6882.8|6870.8|6882.8|6870.8|6879.8|6866.8|0
1631100600000|2021-09-08 11:30:00||6867.8||6868.8||6870.8||6867.8|0
1631100900000|2021-09-08 11:35:00|6879.8|6867.8|6879.8|6867.8|6879.8|6870.8|6879.8|6867.8|0
1631101200000|2021-09-08 11:40:00|6882.8|6866.8|6880.8|6865.8|6882.8|6868.8|6879.8|6865.8|0
1631101500000|2021-09-08 11:45:00|6881.8|6866.8|6880.8|6865.8|6881.8|6867.8|6879.8|6864.8|0
1631101800000|2021-09-08 11:50:00|6879.8|6866.8|6881.8|6867.8|6882.8|6867.8|6879.8|6865.8|0
1631102100000|2021-09-08 11:55:00|6882.8|6868.8|6880.8|6865.8|6882.8|6869.8|6879.8|6864.8|0
1631102400000|2021-09-08 12:00:00|6879.8|6866.8|6880.8|6868.8|6881.8|6869.8|6878.8|6865.8|0
1631102700000|2021-09-08 12:05:00|6879.8|6867.8|6879.8|6863.8|6880.8|6868.8|6879.8|6863.8|0
1631103000000|2021-09-08 12:10:00|6880.8|6864.8|6879.8|6862.8|6880.8|6866.8|6879.8|6861.8|1
1631103300000|2021-09-08 12:15:00|6878.8|6863.8|6874.8|6859.8|6878.8|6864.8|6874.8|6859.8|0
1631103600000|2021-09-08 12:20:00|6875.8|6860.8|6876.8|6863.8|6876.8|6867.8|6872.8|6859.8|2
1631103900000|2021-09-08 12:25:00|6879.8|6864.8|6879.8|6866.8|6879.8|6867.8|6879.8|6860.8|0
1631104200000|2021-09-08 12:30:00|6878.8|6864.8|6879.8|6866.8|6879.8|6867.8|6878.8|6864.8|0
1631104500000|2021-09-08 12:35:00||6864.8||6870.8||6871.8||6864.8|1
1631104800000|2021-09-08 12:40:00|6881.8|6871.8|6880.8|6869.8|6881.8|6873.8|6880.8|6869.8|4
1631105100000|2021-09-08 12:45:00|6881.8|6870.8|6881.8|6870.8|6881.8|6871.8|6880.8|6868.8|1
1631105400000|2021-09-08 12:50:00|6880.8|6868.8|6869.8|6853.8|6881.8|6868.8|6860.8|6837.8|17
1631105700000|2021-09-08 12:55:00|6870.8|6854.8|6871.8|6856.8|6872.8|6858.8|6863.8|6853.8|4
1631106000000|2021-09-08 13:00:00|6872.8|6854.8|6870.8|6859.8|6872.8|6859.8|6866.8|6853.8|5
1631106300000|2021-09-08 13:05:00|6869.8|6856.8|6868.8|6851.8|6870.8|6859.8|6868.8|6845.8|3
1631106600000|2021-09-08 13:10:00|6866.8|6852.8|6866.8|6853.8|6866.8|6855.8|6864.8|6850.8|7
1631106900000|2021-09-08 13:15:00|6865.8|6851.8|6865.8|6847.8|6866.8|6853.8|6864.8|6842.8|3
1631107200000|2021-09-08 13:20:00|6866.8|6846.8|6867.8|6856.8|6869.8|6856.8|6865.8|6845.8|1
1631107500000|2021-09-08 13:25:00|6866.8|6857.8|6869.8|6853.8|6876.8|6862.8|6866.8|6849.8|7
1631107800000|2021-09-08 13:30:00|6868.8|6852.8|6844.8|6825.8|6869.8|6852.8|6843.8|6824.8|3
1631108100000|2021-09-08 13:35:00|6847.8|6815.8|6832.8|6817.8|6847.8|6820.8|6832.8|6814.8|1
1631108400000|2021-09-08 13:40:00|6831.8|6818.8|6826.8|6814.8|6832.8|6818.8|6820.8|6807.8|4
1631108700000|2021-09-08 13:45:00|6820.8|6812.8|6812.8|6795.8|6823.8|6812.8|6795.8|6782.8|48
1631109000000|2021-09-08 13:50:00|6811.8|6796.8|6802.8|6789.8|6812.8|6798.8|6801.8|6786.8|4
1631109300000|2021-09-08 13:55:00|6801.8|6790.8|6780.8|6766.8|6802.8|6790.8|6778.8|6766.8|45
1631109600000|2021-09-08 14:00:00|6781.8|6765.8|6781.8|6766.8|6794.8|6781.8|6779.8|6759.8|4
1631109900000|2021-09-08 14:05:00|6780.8|6773.8|6787.8|6772.8|6787.8|6773.8|6778.8|6766.8|44
1631110200000|2021-09-08 14:10:00|6786.8|6773.8|6786.8|6772.8|6787.8|6774.8|6786.8|6772.8|5
1631110500000|2021-09-08 14:15:00|6785.8|6766.8|6782.8|6765.8|6785.8|6768.8|6779.8|6759.8|22
1631110800000|2021-09-08 14:20:00|6784.8|6759.8|6787.8|6773.8|6825.3|6795.3|6782.8|6759.8|18
1631111100000|2021-09-08 14:25:00|6779.8|6767.8|6777.8|6760.8|6779.8|6767.8|6769.8|6759.8|7
1631111400000|2021-09-08 14:30:00|6778.8|6761.8|6762.8|6749.8|6778.8|6763.8|6758.8|6746.8|8
1631111700000|2021-09-08 14:35:00|6758.8|6746.8|6755.8|6745.8|6762.8|6748.8|6751.8|6740.8|13
1631112000000|2021-09-08 14:40:00|6754.8|6739.8|6744.8|6732.8|6755.8|6745.8|6743.8|6729.8|16
1631112300000|2021-09-08 14:45:00|6743.8|6724.8|6754.8|6741.8|6755.8|6741.8|6739.8|6724.8|18
1631112600000|2021-09-08 14:50:00|6756.8|6742.8|6742.8|6731.8|6776.8|6746.8|6742.8|6723.8|13
1631112900000|2021-09-08 14:55:00|6746.8|6726.8|6750.8|6741.8|6750.8|6741.8|6734.8|6724.8|8
1631113200000|2021-09-08 15:00:00|6753.8|6742.8|6754.8|6742.8|6761.8|6750.8|6753.8|6738.8|7
1631113500000|2021-09-08 15:05:00|6751.8|6741.8|6750.8|6734.8|6754.8|6745.8|6750.8|6731.8|5
1631113800000|2021-09-08 15:10:00|6752.8|6735.8|6759.8|6745.8|6760.8|6748.8|6750.8|6735.8|5
1631114100000|2021-09-08 15:15:00|6760.8|6746.8|6758.8|6742.8|6762.8|6751.8|6758.8|6742.8|6
1631114400000|2021-09-08 15:20:00|6759.8|6741.8|6763.8|6747.8|6770.8|6754.8|6759.8|6741.8|17
1631114700000|2021-09-08 15:25:00|6762.8|6745.8|6756.8|6740.8|6762.8|6748.8|6751.8|6736.8|45
1631115000000|2021-09-08 15:30:00|6757.8|6741.8|6757.8|6740.8|6761.8|6744.8|6752.8|6740.8|3
1631115300000|2021-09-08 15:35:00|6755.8|6741.8|6761.8|6745.8|6762.8|6746.8|6755.8|6741.8|4
1631115600000|2021-09-08 15:40:00|6763.8|6746.8|6759.8|6742.8|6764.8|6747.8|6757.8|6742.8|4
1631115900000|2021-09-08 15:45:00|6764.8|6743.8|6757.8|6741.8|6765.8|6746.8|6757.8|6741.8|5
1631116200000|2021-09-08 15:50:00|6760.8|6736.8|6745.8|6731.8|6760.8|6736.8|6745.8|6731.8|2
1631116500000|2021-09-08 15:55:00||6730.8||6733.8||6734.8||6730.8|0
1631116800000|2021-09-08 16:00:00|6744.8|6736.8|6751.8|6735.8|6755.8|6738.8|6744.8|6730.8|3
1631117100000|2021-09-08 16:05:00|6753.8|6734.8|6756.8|6738.8|6757.8|6739.8|6749.8|6730.8|0
1631117400000|2021-09-08 16:10:00|6757.8|6739.8|6758.8|6742.8|6760.8|6743.8|6754.8|6737.8|0
1631117700000|2021-09-08 16:15:00|6760.8|6743.8|6752.8|6739.8|6762.8|6743.8|6752.8|6736.8|11
1631118000000|2021-09-08 16:20:00|6754.8|6736.8|6740.8|6730.8|6754.8|6737.8|6739.8|6722.8|24
1631118300000|2021-09-08 16:25:00|6739.8|6722.8|6733.8|6722.8|6747.8|6730.8|6732.8|6718.8|8
1631118600000|2021-09-08 16:30:00|6732.8|6718.8|6738.8|6722.8|6738.8|6726.8|6728.8|6718.8|8
1631118900000|2021-09-08 16:35:00|6741.8|6723.8|6741.8|6720.8|6741.8|6723.8|6739.8|6719.8|0
1631119200000|2021-09-08 16:40:00|6744.8|6719.8|6742.8|6724.8|6746.8|6726.8|6741.8|6719.8|0
1631119500000|2021-09-08 16:45:00|6741.8|6721.8|6736.8|6719.8|6741.8|6721.8|6736.8|6719.8|0
1631119800000|2021-09-08 16:50:00|6735.8|6718.8|6732.8|6718.8|6736.8|6718.8|6732.8|6718.8|0
1631120100000|2021-09-08 16:55:00|6733.8|6716.8|6727.8|6707.8|6733.8|6716.8|6719.8|6706.8|7
1631120400000|2021-09-08 17:00:00|6726.8|6708.8|6728.8|6711.8|6747.8|6717.8|6726.8|6707.8|1
1631120700000|2021-09-08 17:05:00|6727.8|6712.8|6727.8|6711.8|6727.8|6712.8|6727.8|6708.8|0
1631121000000|2021-09-08 17:10:00|6722.8||6722.8||6722.8||6722.8||1
1631121300000|2021-09-08 17:15:00|6721.8|6708.8|6719.8|6707.8|6722.8|6708.8|6717.8|6706.8|2
1631121600000|2021-09-08 17:20:00|6718.8|6706.8|6719.8|6707.8|6721.8|6707.8|6718.8|6706.8|0
1631121900000|2021-09-08 17:25:00|6720.8|6706.8|6727.8|6715.8|6727.8|6715.8|6719.8|6706.8|3
1631122200000|2021-09-08 17:30:00|6728.8|6716.8|6728.8|6715.8|6728.8|6716.8|6728.8|6715.8|0
1631122500000|2021-09-08 17:35:00|6727.8|6716.8|6727.8|6707.8|6727.8|6719.8|6727.8|6707.8|3
1631122800000|2021-09-08 17:40:00|6720.8|6718.8|6727.8|6709.8|6727.8|6718.8|6719.8|6706.8|2
1631123100000|2021-09-08 17:45:00||6710.8||6709.8||6711.8||6708.8|0
1631123400000|2021-09-08 17:50:00||6710.8||6710.8||6710.8||6710.8|0
1631123700000|2021-09-08 17:55:00|6724.8|6707.8|6720.8|6707.8|6724.8|6707.8|6720.8|6707.8|1
1631124000000|2021-09-08 18:00:00|6719.8|6708.8|6736.8|6722.8|6738.8|6723.8|6719.8|6707.8|10
1631124300000|2021-09-08 18:05:00|6737.8|6723.8|6736.8|6724.8|6739.8|6725.8|6735.8|6722.8|2
1631124600000|2021-09-08 18:10:00|6738.8|6723.8|6736.8|6724.8|6738.8|6726.8|6733.8|6723.8|1
1631124900000|2021-09-08 18:15:00|6737.8|6725.8|6739.8|6725.8|6748.8|6725.8|6737.8|6724.8|0
1631125200000|2021-09-08 18:20:00|6744.8|6724.8|6738.8|6724.8|6744.8|6725.8|6738.8|6724.8|0
1631125500000|2021-09-08 18:25:00|6739.8|6725.8|6737.8|6724.8|6744.8|6725.8|6732.8|6724.8|1
1631125800000|2021-09-08 18:30:00|6738.8|6725.8|6734.8|6724.8|6738.8|6725.8|6733.8|6724.8|0
1631126100000|2021-09-08 18:35:00|6733.8|6725.8|6734.8|6725.8|6734.8|6725.8|6733.8|6724.8|0
1631126400000|2021-09-08 18:40:00|6733.8|6726.8|6740.8|6727.8|6740.8|6727.8|6732.8|6723.8|5
1631126700000|2021-09-08 18:45:00|6739.8|6726.8|6739.8|6728.8|6740.8|6728.8|6737.8|6726.8|2
1631127000000|2021-09-08 18:50:00|6738.8|6726.8|6735.8|6726.8|6738.8|6727.8|6735.8|6726.8|1
1631127300000|2021-09-08 18:55:00|6737.8|6723.8|6742.3|6722.3|6742.3|6727.3|6733.3|6722.3|1
1631150100000|2021-09-09 01:15:00|6725.3|6721.3|6738.3|6734.3|6739.3|6735.3|6720.8|6716.8|65
1631150400000|2021-09-09 01:20:00|6738.8|6734.8|6746.8|6742.8|6749.8|6745.8|6729.8|6725.8|118
1631150700000|2021-09-09 01:25:00|6747.3|6743.3|6743.8|6739.8|6755.3|6751.3|6739.3|6735.3|64
1631151000000|2021-09-09 01:30:00|6743.3|6739.3|6735.3|6731.3|6743.3|6739.3|6677.8|6673.8|858
1631151300000|2021-09-09 01:35:00|6733.8|6729.8|6705.3|6701.3|6741.3|6737.3|6698.8|6694.8|422
1631151600000|2021-09-09 01:40:00|6704.8|6700.8|6708.8|6704.8|6714.3|6710.3|6686.3|6682.3|438
1631151900000|2021-09-09 01:45:00|6710.3|6706.3|6693.8|6689.8|6710.3|6706.3|6681.3|6677.3|449
1631152200000|2021-09-09 01:50:00|6694.3|6690.3|6721.3|6717.3|6726.8|6722.8|6686.8|6682.8|379
1631152500000|2021-09-09 01:55:00|6720.8|6716.8|6709.3|6705.3|6723.3|6719.3|6701.8|6697.8|246
1631152800000|2021-09-09 02:00:00|6710.3|6706.3|6694.8|6690.8|6726.3|6722.3|6693.3|6689.3|296
1631153100000|2021-09-09 02:05:00|6695.3|6691.3|6689.3|6685.3|6695.3|6691.3|6676.8|6672.8|275
1631153400000|2021-09-09 02:10:00|6688.8|6684.8|6709.8|6705.8|6714.8|6710.8|6688.3|6684.3|231
1631153700000|2021-09-09 02:15:00|6709.3|6705.3|6696.3|6692.3|6717.3|6713.3|6696.3|6692.3|96
1631154000000|2021-09-09 02:20:00|6695.8|6691.8|6685.3|6681.3|6704.8|6700.8|6683.3|6679.3|170
1631154300000|2021-09-09 02:25:00|6685.8|6681.8|6695.3|6691.3|6696.8|6692.8|6677.3|6673.3|150
1631154600000|2021-09-09 02:30:00|6695.8|6691.8|6683.3|6679.3|6697.3|6693.3|6683.3|6679.3|82
1631154900000|2021-09-09 02:35:00|6682.8|6678.8|6698.8|6694.8|6701.3|6697.3|6682.3|6678.3|97
1631155200000|2021-09-09 02:40:00|6699.3|6695.3|6692.8|6688.8|6703.3|6699.3|6692.3|6688.3|107
1631155500000|2021-09-09 02:45:00|6692.3|6688.3|6678.3|6674.3|6692.3|6688.3|6669.8|6665.8|212
1631155800000|2021-09-09 02:50:00|6677.8|6673.8|6674.3|6670.3|6692.3|6688.3|6672.3|6668.3|97
1631156100000|2021-09-09 02:55:00|6674.8|6670.8|6689.3|6685.3|6693.3|6689.3|6671.8|6667.8|107
1631156400000|2021-09-09 03:00:00|6688.8|6684.8|6699.8|6695.8|6700.3|6696.3|6681.8|6677.8|116
1631156700000|2021-09-09 03:05:00|6698.8|6694.8|6702.3|6698.3|6704.3|6700.3|6694.8|6690.8|134
1631157000000|2021-09-09 03:10:00|6701.8|6697.8|6691.8|6687.8|6705.3|6701.3|6690.8|6686.8|122
1631157300000|2021-09-09 03:15:00|6691.3|6687.3|6670.3|6666.3|6691.8|6687.8|6669.8|6665.8|192
1631157600000|2021-09-09 03:20:00|6669.8|6665.8|6662.8|6658.8|6671.3|6667.3|6653.3|6649.3|217
1631157900000|2021-09-09 03:25:00|6663.3|6659.3|6657.3|6653.3|6668.8|6664.8|6652.8|6648.8|120
1631158200000|2021-09-09 03:30:00|6656.8|6652.8|6666.3|6662.3|6667.8|6663.8|6650.8|6646.8|94
1631158500000|2021-09-09 03:35:00|6665.8|6661.8|6670.3|6666.3|6674.8|6670.8|6665.3|6661.3|35
1631158800000|2021-09-09 03:40:00|6670.8|6666.8|6679.3|6675.3|6679.3|6675.3|6667.8|6663.8|49
1631159100000|2021-09-09 03:45:00|6678.8|6674.8|6673.3|6669.3|6684.3|6680.3|6666.8|6662.8|59
1631159400000|2021-09-09 03:50:00|6673.8|6669.8|6671.3|6667.3|6675.8|6671.8|6668.3|6664.3|60
1631159700000|2021-09-09 03:55:00|6670.8|6666.8|6664.3|6660.3|6673.3|6669.3|6662.3|6658.3|35
1631160000000|2021-09-09 04:00:00|6672.3|6652.3|6672.3|6652.3|6672.3|6652.3|6672.3|6652.3|0
1631163600000|2021-09-09 05:00:00|6653.8|6649.8|6627.3|6623.3|6653.8|6649.8|6626.3|6622.3|212
1631163900000|2021-09-09 05:05:00|6626.8|6622.8|6626.8|6622.8|6630.8|6626.8|6615.8|6611.8|241
1631164200000|2021-09-09 05:10:00|6627.3|6623.3|6646.3|6642.3|6647.8|6643.8|6623.3|6619.3|258
1631164500000|2021-09-09 05:15:00|6645.8|6641.8|6638.3|6634.3|6649.3|6645.3|6636.8|6632.8|166
1631164800000|2021-09-09 05:20:00|6637.8|6633.8|6638.8|6634.8|6643.3|6639.3|6633.3|6629.3|146
1631165100000|2021-09-09 05:25:00|6638.3|6634.3|6620.8|6616.8|6641.3|6637.3|6618.8|6614.8|118
1631165400000|2021-09-09 05:30:00|6620.3|6616.3|6609.8|6605.8|6622.8|6618.8|6606.8|6602.8|160
1631165700000|2021-09-09 05:35:00|6610.3|6606.3|6625.3|6621.3|6625.3|6621.3|6610.3|6606.3|130
1631166000000|2021-09-09 05:40:00|6624.8|6620.8|6615.3|6611.3|6627.3|6623.3|6609.8|6605.8|128
1631166300000|2021-09-09 05:45:00|6614.8|6610.8|6628.8|6624.8|6630.3|6626.3|6614.8|6610.8|135
1631166600000|2021-09-09 05:50:00|6628.3|6624.3|6617.8|6613.8|6628.8|6624.8|6614.3|6610.3|107
1631166900000|2021-09-09 05:55:00|6618.3|6614.3|6618.8|6614.8|6626.8|6622.8|6617.3|6613.3|164
1631167200000|2021-09-09 06:00:00|6618.3|6614.3|6629.8|6625.8|6629.8|6625.8|6616.3|6612.3|97
1631167500000|2021-09-09 06:05:00|6630.3|6626.3|6631.8|6627.8|6634.8|6630.8|6627.3|6623.3|109
1631167800000|2021-09-09 06:10:00|6631.3|6627.3|6640.3|6636.3|6641.3|6637.3|6628.3|6624.3|68
1631168100000|2021-09-09 06:15:00|6641.3|6637.3|6633.3|6629.3|6646.8|6642.8|6630.8|6626.8|154
1631168400000|2021-09-09 06:20:00|6632.8|6628.8|6619.8|6615.8|6635.3|6631.3|6619.3|6615.3|65
1631168700000|2021-09-09 06:25:00|6620.3|6616.3|6620.3|6616.3|6622.8|6618.8|6615.3|6611.3|109
1631169000000|2021-09-09 06:30:00|6620.8|6616.8|6619.8|6615.8|6624.8|6620.8|6615.8|6611.8|108
1631169300000|2021-09-09 06:35:00|6620.3|6616.3|6618.3|6614.3|6625.8|6621.8|6617.8|6613.8|96
1631169600000|2021-09-09 06:40:00|6618.8|6614.8|6621.3|6617.3|6623.3|6619.3|6615.8|6611.8|56
1631169900000|2021-09-09 06:45:00|6620.8|6616.8|6613.8|6609.8|6624.3|6620.3|6613.8|6609.8|83
1631170200000|2021-09-09 06:50:00|6614.3|6610.3|6615.8|6611.8|6624.8|6620.8|6611.8|6607.8|122
1631170500000|2021-09-09 06:55:00|6615.3|6611.3|6607.8|6603.8|6618.8|6614.8|6607.8|6603.8|59
1631170800000|2021-09-09 07:00:00|6607.3|6603.3|6598.8|6594.8|6609.8|6605.8|6597.3|6593.3|183
1631171100000|2021-09-09 07:05:00|6599.3|6595.3|6606.3|6602.3|6615.8|6611.8|6596.8|6592.8|119
1631171400000|2021-09-09 07:10:00|6605.8|6601.8|6617.8|6613.8|6617.8|6613.8|6603.8|6599.8|84
1631171700000|2021-09-09 07:15:00|6618.3|6614.3|6618.8|6614.8|6625.8|6621.8|6617.8|6613.8|180
1631172000000|2021-09-09 07:20:00|6618.3|6614.3|6622.8|6618.8|6624.8|6620.8|6616.8|6612.8|178
1631172300000|2021-09-09 07:25:00|6621.8|6617.8|6623.8|6619.8|6627.3|6623.3|6617.8|6613.8|177
1631172600000|2021-09-09 07:30:00|6624.3|6620.3|6619.8|6615.8|6627.8|6623.8|6619.3|6615.3|147
1631172900000|2021-09-09 07:35:00|6619.3|6615.3|6576.8|6572.8|6624.8|6620.8|6576.3|6572.3|333
1631173200000|2021-09-09 07:40:00|6576.3|6572.3|6556.8|6552.8|6579.3|6575.3|6550.3|6546.3|417
1631173500000|2021-09-09 07:45:00|6557.3|6553.3|6569.8|6565.8|6571.3|6567.3|6552.3|6548.3|571
1631173800000|2021-09-09 07:50:00|6568.8|6564.8|6576.8|6572.8|6585.8|6581.8|6566.8|6562.8|699
1631174100000|2021-09-09 07:55:00|6577.8|6573.8|6555.3|6551.3|6577.8|6573.8|6554.3|6550.3|354
1631174400000|2021-09-09 08:00:00|6554.8|6550.8|6569.8|6565.8|6569.8|6565.8|6543.3|6539.3|288
1631174700000|2021-09-09 08:05:00|6570.3|6566.3|6560.8|6556.8|6572.8|6568.8|6550.3|6546.3|451
1631175000000|2021-09-09 08:10:00|6559.3|6555.3|6543.8|6539.8|6561.8|6557.8|6533.8|6529.8|333
1631175300000|2021-09-09 08:15:00|6542.3|6538.3|6534.3|6530.3|6553.8|6549.8|6532.8|6528.8|406
1631175600000|2021-09-09 08:20:00|6533.8|6529.8|6517.3|6513.3|6534.8|6530.8|6511.3|6507.3|371
1631175900000|2021-09-09 08:25:00|6515.8|6511.8|6509.3|6505.3|6517.8|6513.8|6506.3|6502.3|232
1631176200000|2021-09-09 08:30:00|6517.3|6497.3|6517.3|6497.3|6517.3|6497.3|6517.3|6497.3|0
1631178900000|2021-09-09 09:15:00|6511.3|6481.3|6528.8|6506.8|6530.8|6507.8|6502.8|6474.8|18
1631179200000|2021-09-09 09:20:00|6530.8|6507.8|6529.8|6509.8|6533.8|6511.8|6526.8|6505.8|0
1631179500000|2021-09-09 09:25:00|6528.8|6510.8|6528.8|6514.8|6529.8|6520.8|6526.8|6508.8|2
1631179800000|2021-09-09 09:30:00|6533.8|6516.8|6544.8|6531.8|6552.8|6536.8|6533.8|6516.8|11
1631180100000|2021-09-09 09:35:00|6543.8|6522.8|6542.8|6523.8|6543.8|6531.8|6531.8|6513.8|3
1631180400000|2021-09-09 09:40:00|6543.8|6524.8|6534.8|6515.8|6547.8|6535.8|6534.8|6515.8|3
1631180700000|2021-09-09 09:45:00|6533.8|6514.8|6537.8|6520.8|6539.8|6522.8|6529.8|6514.8|1
1631181000000|2021-09-09 09:50:00|6536.8|6517.8|6539.8|6528.8|6545.8|6529.8|6535.8|6517.8|0
1631181300000|2021-09-09 09:55:00|6540.8|6523.8|6542.8|6531.8|6545.8|6536.8|6540.8|6523.8|13
1631181600000|2021-09-09 10:00:00|6541.8||6542.8||6542.8||6538.8||4
1631181900000|2021-09-09 10:05:00|6543.8|6532.8|6541.8|6531.8|6544.8|6532.8|6540.8|6531.8|4
1631182200000|2021-09-09 10:10:00|6540.8|6532.8|6541.8|6532.8|6542.8|6532.8|6540.8|6532.8|5
1631182500000|2021-09-09 10:15:00|6542.8||6542.8||6542.8||6541.8||1
1631182800000|2021-09-09 10:20:00|6541.8|6530.8|6541.8|6530.8|6542.8|6530.8|6539.8|6530.8|3
1631183100000|2021-09-09 10:25:00|6540.8||6541.8||6541.8||6539.8||0
1631183400000|2021-09-09 10:30:00|6540.8||6541.8||6541.8||6539.8||0
1631183700000|2021-09-09 10:35:00|6540.8|6529.8|6536.8|6526.8|6540.8|6529.8|6533.8|6526.8|5
1631184000000|2021-09-09 10:40:00|6537.8|6527.8|6536.8|6526.8|6539.8|6527.8|6535.8|6526.8|3
1631184300000|2021-09-09 10:45:00|6535.8|6527.8|6539.8|6527.8|6539.8|6527.8|6533.8|6527.8|22
1631184600000|2021-09-09 10:50:00|6540.8|6526.8|6538.8|6519.8|6540.8|6527.8|6538.8|6518.8|25
1631184900000|2021-09-09 10:55:00|6537.8|6518.8|6536.8|6520.8|6537.8|6521.8|6536.8|6518.8|0
1631185200000|2021-09-09 11:00:00|6537.8|6521.8|6547.8|6534.8|6547.8|6535.8|6537.8|6520.8|36
1631185500000|2021-09-09 11:05:00|6546.8|6535.8|6546.8|6533.8|6550.8|6538.8|6546.8|6533.8|36
1631185800000|2021-09-09 11:10:00|6547.8||6546.8||6548.8||6545.8||0
1631186100000|2021-09-09 11:15:00|6545.8||6543.8||6547.8||6543.8||0
1631186400000|2021-09-09 11:20:00|6544.8|6536.8|6545.8|6533.8|6547.8|6536.8|6542.8|6533.8|2
1631186700000|2021-09-09 11:25:00|6544.8|6534.8|6545.8|6533.8|6546.8|6534.8|6543.8|6533.8|0
1631187000000|2021-09-09 11:30:00|6546.8|6535.8|6570.8|6553.8|6571.8|6556.8|6546.8|6535.8|46
1631187300000|2021-09-09 11:35:00|6569.8|6556.8|6578.8|6558.8|6582.8|6559.8|6567.8|6553.8|51
1631187600000|2021-09-09 11:40:00|6582.8|6559.8|6573.8|6547.8|6582.8|6559.8|6567.8|6540.3|14
1631187900000|2021-09-09 11:45:00|6575.8|6556.8|6571.8|6557.8|6580.8|6559.8|6563.8|6546.8|4
1631188200000|2021-09-09 11:50:00|6575.8|6558.8|6575.8|6563.8|6579.8|6563.8|6573.8|6557.8|0
1631188500000|2021-09-09 11:55:00|6576.8|6564.8|6579.8|6564.8|6580.8|6564.8|6575.8|6563.8|21
1631188800000|2021-09-09 12:00:00|6580.8|6563.8|6581.8|6568.8|6581.8|6571.8|6580.8|6563.8|6
1631189100000|2021-09-09 12:05:00|6580.8|6569.8|6577.8|6564.8|6581.8|6569.8|6576.8|6563.8|8
1631189400000|2021-09-09 12:10:00|6576.8|6567.8|6579.8|6567.8|6580.8|6567.8|6574.8|6563.8|2
1631189700000|2021-09-09 12:15:00|6580.8|6568.8|6574.8|6563.8|6582.8|6569.8|6574.8|6563.8|12
1631190000000|2021-09-09 12:20:00|6573.8|6562.8|6576.8|6568.8|6577.8|6568.8|6568.8|6557.8|112
1631190300000|2021-09-09 12:25:00|6577.8|6563.8|6577.8|6563.8|6582.8|6563.8|6577.8|6563.8|0
1631190600000|2021-09-09 12:30:00|6578.8|6562.8|6577.8|6563.8|6578.8|6563.8|6572.8|6562.8|0
1631190900000|2021-09-09 12:35:00|6576.8|6562.8|6575.8|6563.8|6577.8|6563.8|6571.8|6562.8|1
1631191200000|2021-09-09 12:40:00|6576.8|6562.8|6575.8|6563.8|6576.8|6563.8|6574.8|6562.8|1
1631191500000|2021-09-09 12:45:00|6574.8|6562.8|6582.8|6570.8|6582.8|6570.8|6574.8|6562.8|9
1631191800000|2021-09-09 12:50:00|6586.8|6571.8|6588.8|6576.8|6589.8|6577.8|6586.8|6571.8|3
1631192100000|2021-09-09 12:55:00|6587.8|6575.8|6583.8|6565.8|6587.8|6576.8|6583.8|6564.8|2
1631192400000|2021-09-09 13:00:00|6582.8|6566.8|6583.8|6566.8|6583.8|6567.8|6578.8|6562.8|2
1631192700000|2021-09-09 13:05:00|6582.8|6563.8|6589.8|6572.8|6589.8|6573.8|6580.8|6563.8|0
1631193000000|2021-09-09 13:10:00|6588.8|6571.8|6589.8|6576.8|6589.8|6579.8|6588.8|6571.8|7
1631193300000|2021-09-09 13:15:00|6588.8|6577.8|6589.8|6578.8|6589.8|6578.8|6588.8|6577.8|2
1631193600000|2021-09-09 13:20:00|6588.8|6580.8|6595.8|6584.8|6596.8|6584.8|6588.8|6580.8|9
1631193900000|2021-09-09 13:25:00|6594.8|6585.8|6590.8|6577.8|6595.8|6586.8|6588.8|6577.8|4
1631194200000|2021-09-09 13:30:00|6589.8|6578.8|6588.8|6572.8|6590.8|6579.8|6575.8|6563.8|25
1631194500000|2021-09-09 13:35:00|6587.8|6571.8|6634.8|6619.8|6634.8|6623.8|6584.8|6571.8|43
1631194800000|2021-09-09 13:40:00|6628.8|6618.8|6632.8|6618.8|6634.8|6622.8|6624.8|6614.8|9
1631195100000|2021-09-09 13:45:00|6631.8|6617.8|6626.8|6614.8|6633.8|6619.8|6626.8|6609.8|17
1631195400000|2021-09-09 13:50:00|6628.8|6616.8|6627.8|6614.8|6633.8|6624.8|6622.8|6610.8|7
1631195700000|2021-09-09 13:55:00|6629.8|6615.8|6632.8|6621.8|6633.8|6626.8|6627.8|6615.8|8
1631196000000|2021-09-09 14:00:00|6633.8|6622.8|6645.8|6629.8|6650.8|6636.8|6633.8|6622.8|34
1631196300000|2021-09-09 14:05:00|6644.8|6625.8|6645.8|6627.8|6648.8|6627.8|6641.8|6623.8|3
1631196600000|2021-09-09 14:10:00|6644.8|6626.8|6639.8|6624.8|6645.8|6634.8|6639.8|6624.8|2
1631196900000|2021-09-09 14:15:00|6642.8|6623.8|6645.8|6633.8|6645.8|6633.8|6640.8|6623.8|3
1631197200000|2021-09-09 14:20:00|6648.8|6636.8|6665.8|6648.8|6670.8|6656.8|6648.8|6636.8|5
1631197500000|2021-09-09 14:25:00|6670.8|6658.8|6671.8|6661.8|6678.8|6662.8|6666.8|6648.8|10
1631197800000|2021-09-09 14:30:00|6678.8|6662.8|6685.8|6671.8|6685.8|6671.8|6671.8|6661.8|17
1631198100000|2021-09-09 14:35:00|6688.8|6672.8|6686.8|6675.8|6688.8|6680.8|6682.8|6671.8|5
1631198400000|2021-09-09 14:40:00|6684.8|6671.8|6684.8|6672.8|6689.8|6678.8|6677.8|6666.8|11
1631198700000|2021-09-09 14:45:00|6687.8|6673.8|6689.8|6677.8|6689.8|6680.8|6687.8|6673.8|9
1631199000000|2021-09-09 14:50:00|6688.8|6675.8|6684.8|6672.8|6689.8|6675.8|6682.8|6672.8|8
1631199300000|2021-09-09 14:55:00|6683.8|6675.8|6681.8|6665.8|6687.8|6675.8|6681.8|6665.8|6
1631199600000|2021-09-09 15:00:00|6678.8|6664.8|6683.8|6672.8|6684.8|6672.8|6675.8|6664.8|1
1631199900000|2021-09-09 15:05:00|6684.8|6670.8|6683.8|6666.8|6687.8|6674.8|6675.8|6666.8|4
1631200200000|2021-09-09 15:10:00|6684.8|6667.8|6682.8|6673.8|6684.8|6673.8|6682.8|6667.8|0
1631200500000|2021-09-09 15:15:00|6687.8|6674.8|6681.8|6672.8|6687.8|6676.8|6678.8|6668.8|8
1631200800000|2021-09-09 15:20:00|6682.8|6668.8|6679.8|6662.8|6682.8|6672.8|6667.8|6660.8|16
1631201100000|2021-09-09 15:25:00|6677.8|6663.8|6671.8|6655.8|6677.8|6666.8|6671.8|6655.8|3
1631201400000|2021-09-09 15:30:00|6675.8|6657.8|6669.8|6658.8|6675.8|6660.8|6669.8|6656.8|3
1631201700000|2021-09-09 15:35:00|6665.8|6656.8|6664.8|6649.8|6665.8|6658.8|6662.8|6648.8|9
1631202000000|2021-09-09 15:40:00|6665.8|6650.8|6665.8|6650.8|6665.8|6658.8|6664.8|6649.8|1
1631202300000|2021-09-09 15:45:00|6664.8|6651.8|6657.8|6642.8|6665.8|6651.8|6657.8|6638.8|0
1631202600000|2021-09-09 15:50:00|6658.8|6643.8|6658.8|6642.8|6658.8|6644.8|6652.8|6639.8|3
1631202900000|2021-09-09 15:55:00|6659.8|6641.8|6664.8|6654.8|6664.8|6654.8|6659.8|6640.8|5
1631203200000|2021-09-09 16:00:00|6663.8|6644.8|6652.8|6641.8|6664.8|6644.8|6649.8|6638.8|10
1631203500000|2021-09-09 16:05:00|6655.8|6642.8|6654.8|6642.8|6655.8|6643.8|6653.8|6641.8|1
1631203800000|2021-09-09 16:10:00|6655.8|6643.8|6659.8|6645.8|6659.8|6645.8|6655.8|6643.8|3
1631204100000|2021-09-09 16:15:00|6655.8|6646.8|6655.8|6646.8|6655.8|6647.8|6655.8|6644.8|0
1631204400000|2021-09-09 16:20:00|6659.8|6650.8|6663.8|6650.8|6663.8|6650.8|6659.8|6650.8|2
1631204700000|2021-09-09 16:25:00|6664.8||6664.8||6664.8||6663.8||0
1631205000000|2021-09-09 16:30:00|6663.8|6647.8|6667.8|6651.8|6668.8|6651.8|6661.8|6644.8|1
1631205300000|2021-09-09 16:35:00||6650.8||6650.8||6650.8||6650.8|0
1631205900000|2021-09-09 16:45:00||6651.8||6652.8||6652.8||6651.8|0
1631206500000|2021-09-09 16:55:00|6666.8|6651.8|6667.8|6650.8|6668.8|6655.8|6664.8|6650.8|2
1631206800000|2021-09-09 17:00:00|6668.8|6651.8|6668.8|6651.8|6668.8|6651.8|6658.8|6650.8|2
1631207100000|2021-09-09 17:05:00|6667.8||6668.8||6668.8||6667.8||1
1631207400000|2021-09-09 17:10:00|6673.8|6652.8|6673.8|6652.8|6673.8|6652.8|6664.8|6652.8|1
1631207700000|2021-09-09 17:15:00|6682.8|6654.8|6677.8|6655.8|6682.8|6656.8|6674.8|6654.8|0
1631208000000|2021-09-09 17:20:00|6678.8|6654.8|6646.8|6628.8|6678.8|6654.8|6644.8|6628.8|10
1631208300000|2021-09-09 17:25:00|6645.8|6624.8|6646.8|6627.8|6646.8|6628.8|6639.8|6620.8|1
1631208600000|2021-09-09 17:30:00|6645.8|6624.8|6640.8|6622.8|6646.8|6625.8|6637.8|6622.8|2
1631208900000|2021-09-09 17:35:00|6639.8|6623.8|6639.8|6620.8|6654.8|6628.8|6638.8|6620.8|1
1631209200000|2021-09-09 17:40:00|6640.8|6621.8|6631.8|6620.8|6640.8|6621.8|6631.8|6620.8|5
1631209500000|2021-09-09 17:45:00|6632.8|6615.8|6632.8|6614.8|6632.8|6616.8|6631.8|6614.8|1
1631209800000|2021-09-09 17:50:00||6615.8||6616.8||6618.8||6614.8|0
1631210100000|2021-09-09 17:55:00|6640.8|6617.8|6640.8|6626.8|6640.8|6627.8|6640.8|6616.8|2
1631210400000|2021-09-09 18:00:00|6639.8|6627.8|6633.8|6620.8|6640.8|6627.8|6633.8|6620.8|0
1631210700000|2021-09-09 18:05:00|6636.8|6621.8|6640.8|6625.8|6640.8|6626.8|6636.8|6620.8|2
1631211000000|2021-09-09 18:10:00||6626.8||6626.8||6626.8||6625.8|0
1631211300000|2021-09-09 18:15:00||6629.8||6629.8||6629.8||6629.8|0
1631211600000|2021-09-09 18:20:00|6647.8|6632.8|6647.8|6634.8|6648.8|6634.8|6646.8|6629.8|1
1631211900000|2021-09-09 18:25:00|6648.8|6641.8|6648.8|6629.8|6648.8|6641.8|6642.8|6629.8|3
1631212200000|2021-09-09 18:30:00|6641.8|6633.8|6642.8|6630.8|6642.8|6635.8|6641.8|6630.8|1
1631212500000|2021-09-09 18:35:00|6641.8|6629.8|6641.8|6629.8|6641.8|6630.8|6641.8|6629.8|0
1631212800000|2021-09-09 18:40:00|6640.8|6626.8|6641.8|6626.8|6641.8|6626.8|6640.8|6626.8|2
1631213100000|2021-09-09 18:45:00|6642.8|6629.8|6642.8|6626.8|6642.8|6630.8|6642.8|6626.8|1
1631213400000|2021-09-09 18:50:00||6627.8||6627.8||6627.8||6627.8|0
1631213700000|2021-09-09 18:55:00|6646.8|6628.8|6648.3|6628.3|6648.3|6636.8|6642.8|6628.3|2
1631236500000|2021-09-10 01:15:00|6630.3|6626.3|6627.8|6623.8|6631.8|6627.8|6622.8|6618.8|78
1631236800000|2021-09-10 01:20:00|6628.3|6624.3|6619.3|6615.3|6631.3|6627.3|6614.3|6610.3|60
1631237100000|2021-09-10 01:25:00|6620.3|6616.3|6638.8|6634.8|6639.3|6635.3|6619.3|6615.3|66
1631237400000|2021-09-10 01:30:00|6638.3|6634.3|6679.8|6675.8|6680.8|6676.8|6634.8|6630.8|383
1631237700000|2021-09-10 01:35:00|6679.3|6675.3|6690.8|6686.8|6691.8|6687.8|6671.8|6667.8|481
1631238000000|2021-09-10 01:40:00|6691.3|6687.3|6717.8|6713.8|6717.8|6713.8|6690.8|6686.8|320
1631238300000|2021-09-10 01:45:00|6718.3|6714.3|6710.8|6706.8|6730.8|6726.8|6704.3|6700.3|340
1631238600000|2021-09-10 01:50:00|6710.3|6706.3|6737.8|6733.8|6748.3|6744.3|6708.8|6704.8|498
1631238900000|2021-09-10 01:55:00|6738.3|6734.3|6722.8|6718.8|6750.8|6746.8|6715.8|6711.8|540
1631239200000|2021-09-10 02:00:00|6723.3|6719.3|6711.3|6707.3|6733.8|6729.8|6707.8|6703.8|331
1631239500000|2021-09-10 02:05:00|6711.8|6707.8|6717.8|6713.8|6733.3|6729.3|6711.3|6707.3|209
1631239800000|2021-09-10 02:10:00|6718.3|6714.3|6684.3|6680.3|6724.3|6720.3|6682.8|6678.8|353
1631240100000|2021-09-10 02:15:00|6683.8|6679.8|6700.8|6696.8|6711.3|6707.3|6683.8|6679.8|457
1631240400000|2021-09-10 02:20:00|6701.3|6697.3|6701.8|6697.8|6710.8|6706.8|6682.3|6678.3|476
1631240700000|2021-09-10 02:25:00|6702.3|6698.3|6707.3|6703.3|6711.3|6707.3|6699.3|6695.3|767
1631241000000|2021-09-10 02:30:00|6706.8|6702.8|6701.8|6697.8|6716.8|6712.8|6698.3|6694.3|198
1631241300000|2021-09-10 02:35:00|6701.3|6697.3|6735.3|6731.3|6738.3|6734.3|6701.3|6697.3|248
1631241600000|2021-09-10 02:40:00|6735.8|6731.8|6731.3|6727.3|6747.3|6743.3|6728.8|6724.8|245
1631241900000|2021-09-10 02:45:00|6730.8|6726.8|6716.8|6712.8|6734.8|6730.8|6715.3|6711.3|193
1631242200000|2021-09-10 02:50:00|6716.3|6712.3|6695.3|6691.3|6716.3|6712.3|6694.8|6690.8|175
1631242500000|2021-09-10 02:55:00|6695.8|6691.8|6710.8|6706.8|6718.3|6714.3|6695.8|6691.8|145
1631242800000|2021-09-10 03:00:00|6711.3|6707.3|6726.3|6722.3|6726.8|6722.8|6711.3|6707.3|334
1631243100000|2021-09-10 03:05:00|6727.3|6723.3|6718.3|6714.3|6734.8|6730.8|6717.3|6713.3|166
1631243400000|2021-09-10 03:10:00|6717.3|6713.3|6731.3|6727.3|6731.3|6727.3|6712.8|6708.8|163
1631243700000|2021-09-10 03:15:00|6732.8|6728.8|6745.8|6741.8|6745.8|6741.8|6731.8|6727.8|346
1631244000000|2021-09-10 03:20:00|6746.3|6742.3|6736.8|6732.8|6746.8|6742.8|6730.3|6726.3|107
1631244300000|2021-09-10 03:25:00|6736.3|6732.3|6734.8|6730.8|6741.8|6737.8|6733.8|6729.8|216
1631244600000|2021-09-10 03:30:00|6734.3|6730.3|6735.3|6731.3|6736.3|6732.3|6731.3|6727.3|51
1631244900000|2021-09-10 03:35:00|6735.8|6731.8|6735.3|6731.3|6740.8|6736.8|6735.3|6731.3|39
1631245200000|2021-09-10 03:40:00|6734.8|6730.8|6730.3|6726.3|6739.3|6735.3|6730.3|6726.3|39
1631245500000|2021-09-10 03:45:00|6730.8|6726.8|6725.8|6721.8|6731.8|6727.8|6725.8|6721.8|43
1631245800000|2021-09-10 03:50:00|6723.8|6719.8|6735.3|6731.3|6735.3|6731.3|6723.3|6719.3|36
1631246100000|2021-09-10 03:55:00|6735.8|6731.8|6729.8|6725.8|6738.3|6734.3|6729.8|6725.8|28
1631246400000|2021-09-10 04:00:00|6737.8|6717.8|6737.8|6717.8|6737.8|6717.8|6737.8|6717.8|0
1631250000000|2021-09-10 05:00:00|6730.8|6726.8|6738.3|6734.3|6744.8|6740.8|6730.8|6726.8|270
1631250300000|2021-09-10 05:05:00|6738.8|6734.8|6733.8|6729.8|6747.3|6743.3|6732.8|6728.8|100
1631250600000|2021-09-10 05:10:00|6734.3|6730.3|6734.8|6730.8|6742.3|6738.3|6733.3|6729.3|60
1631250900000|2021-09-10 05:15:00|6735.3|6731.3|6732.8|6728.8|6743.3|6739.3|6732.3|6728.3|68
1631251200000|2021-09-10 05:20:00|6733.3|6729.3|6744.3|6740.3|6744.3|6740.3|6727.3|6723.3|119
1631251500000|2021-09-10 05:25:00|6743.8|6739.8|6743.8|6739.8|6747.8|6743.8|6737.3|6733.3|106
1631251800000|2021-09-10 05:30:00|6744.3|6740.3|6738.8|6734.8|6748.8|6744.8|6736.3|6732.3|91
1631252100000|2021-09-10 05:35:00|6739.3|6735.3|6735.3|6731.3|6742.8|6738.8|6730.3|6726.3|68
1631252400000|2021-09-10 05:40:00|6734.8|6730.8|6728.8|6724.8|6741.8|6737.8|6727.8|6723.8|72
1631252700000|2021-09-10 05:45:00|6728.3|6724.3|6730.8|6726.8|6733.8|6729.8|6723.3|6719.3|96
1631253000000|2021-09-10 05:50:00|6731.3|6727.3|6726.3|6722.3|6732.3|6728.3|6720.8|6716.8|84
1631253300000|2021-09-10 05:55:00|6726.8|6722.8|6721.8|6717.8|6731.3|6727.3|6721.8|6717.8|55
1631253600000|2021-09-10 06:00:00|6722.3|6718.3|6727.8|6723.8|6728.8|6724.8|6719.3|6715.3|59
1631253900000|2021-09-10 06:05:00|6728.3|6724.3|6720.8|6716.8|6729.3|6725.3|6718.8|6714.8|68
1631254200000|2021-09-10 06:10:00|6720.3|6716.3|6721.8|6717.8|6724.8|6720.8|6719.3|6715.3|42
1631254500000|2021-09-10 06:15:00|6722.3|6718.3|6729.3|6725.3|6731.3|6727.3|6718.3|6714.3|90
1631254800000|2021-09-10 06:20:00|6729.8|6725.8|6726.8|6722.8|6731.3|6727.3|6725.3|6721.3|43
1631255100000|2021-09-10 06:25:00|6726.3|6722.3|6729.8|6725.8|6729.8|6725.8|6722.3|6718.3|93
1631255400000|2021-09-10 06:30:00|6729.3|6725.3|6722.8|6718.8|6731.3|6727.3|6722.8|6718.8|64
1631255700000|2021-09-10 06:35:00|6722.3|6718.3|6712.8|6708.8|6723.3|6719.3|6712.8|6708.8|97
1631256000000|2021-09-10 06:40:00|6713.3|6709.3|6711.3|6707.3|6718.3|6714.3|6708.3|6704.3|98
1631256300000|2021-09-10 06:45:00|6711.8|6707.8|6713.8|6709.8|6716.3|6712.3|6707.8|6703.8|178
1631256600000|2021-09-10 06:50:00|6712.8|6708.8|6701.8|6697.8|6712.8|6708.8|6701.8|6697.8|70
1631256900000|2021-09-10 06:55:00|6701.3|6697.3|6708.8|6704.8|6708.8|6704.8|6698.3|6694.3|118
1631257200000|2021-09-10 07:00:00|6708.3|6704.3|6710.8|6706.8|6718.8|6714.8|6704.8|6700.8|86
1631257500000|2021-09-10 07:05:00|6710.3|6706.3|6711.3|6707.3|6717.8|6713.8|6707.8|6703.8|78
1631257800000|2021-09-10 07:10:00|6711.8|6707.8|6719.3|6715.3|6720.3|6716.3|6710.3|6706.3|59
1631258100000|2021-09-10 07:15:00|6719.8|6715.8|6718.8|6714.8|6720.3|6716.3|6714.3|6710.3|50
1631258400000|2021-09-10 07:20:00|6718.3|6714.3|6725.3|6721.3|6727.3|6723.3|6716.8|6712.8|82
1631258700000|2021-09-10 07:25:00|6725.8|6721.8|6735.8|6731.8|6738.8|6734.8|6724.8|6720.8|151
1631259000000|2021-09-10 07:30:00|6735.3|6731.3|6733.8|6729.8|6735.8|6731.8|6729.8|6725.8|153
1631259300000|2021-09-10 07:35:00|6734.3|6730.3|6741.3|6737.3|6745.3|6741.3|6733.8|6729.8|246
1631259600000|2021-09-10 07:40:00|6742.3|6738.3|6738.3|6734.3|6742.8|6738.8|6733.8|6729.8|185
1631259900000|2021-09-10 07:45:00|6739.8|6735.8|6738.8|6734.8|6745.3|6741.3|6736.3|6732.3|242
1631260200000|2021-09-10 07:50:00|6739.3|6735.3|6751.8|6747.8|6752.3|6748.3|6739.3|6735.3|309
1631260500000|2021-09-10 07:55:00|6752.3|6748.3|6748.8|6744.8|6752.8|6748.8|6748.8|6744.8|277
1631260800000|2021-09-10 08:00:00|6748.4|6744.4|6746.9|6742.9|6752.9|6748.9|6740.9|6736.9|196
1631261100000|2021-09-10 08:05:00|6746.4|6742.4|6735.9|6731.9|6747.9|6743.9|6734.9|6730.9|258
1631261400000|2021-09-10 08:10:00|6734.9|6730.9|6733.9|6729.9|6739.9|6735.9|6732.9|6728.9|381
1631261700000|2021-09-10 08:15:00|6734.4|6730.4|6733.9|6729.9|6738.9|6734.9|6724.9|6720.9|151
1631262000000|2021-09-10 08:20:00|6732.4|6728.4|6732.4|6728.4|6738.9|6734.9|6727.9|6723.9|137
1631262300000|2021-09-10 08:25:00|6733.4|6729.4|6747.4|6743.4|6749.4|6745.4|6732.9|6728.9|115
1631262600000|2021-09-10 08:30:00|6755.4|6735.4|6755.4|6735.4|6755.4|6735.4|6755.4|6735.4|0
1631265300000|2021-09-10 09:15:00|6750.4|6732.4|6755.4|6733.4|6762.4|6742.4|6748.4|6721.4|5
1631265600000|2021-09-10 09:20:00|6759.4|6734.4|6754.4|6733.4|6759.4|6734.4|6754.4|6733.4|0
1631265900000|2021-09-10 09:25:00|6758.4|6734.4|6749.4|6727.4|6758.4|6734.4|6747.4|6727.4|0
1631266200000|2021-09-10 09:30:00|6748.4|6728.4|6751.4|6733.4|6751.4|6733.4|6747.4|6728.4|1
1631266500000|2021-09-10 09:35:00|6750.4|6734.4|6751.4|6737.4|6752.4|6737.4|6750.4|6734.4|0
1631266800000|2021-09-10 09:40:00|6752.4|6748.4|6756.4|6738.4|6756.4|6748.4|6747.4|6737.4|5
1631267100000|2021-09-10 09:45:00|6755.4|6739.4|6754.4|6740.4|6759.4|6740.4|6754.4|6739.4|0
1631267400000|2021-09-10 09:50:00|6757.4|6737.4|6753.4|6739.4|6757.4|6739.4|6751.4|6736.4|0
1631267700000|2021-09-10 09:55:00|6747.4|6736.4|6748.4|6737.4|6754.4|6739.4|6747.4|6736.4|1
1631268000000|2021-09-10 10:00:00|6749.4||6753.4||6754.4||6748.4||0
1631268300000|2021-09-10 10:05:00|6754.4||6755.4||6757.4||6753.4||0
1631268600000|2021-09-10 10:10:00|6757.4||6756.4||6757.4||6756.4||0
1631268900000|2021-09-10 10:15:00|6757.4|6738.4|6759.4|6740.4|6759.4|6741.4|6757.4|6737.4|0
1631269200000|2021-09-10 10:20:00||6742.4||6743.4||6745.4||6742.4|0
1631269500000|2021-09-10 10:25:00|6758.4||6758.4||6758.4||6758.4||0
1631270100000|2021-09-10 10:35:00|6757.4||6758.4||6759.4||6757.4||0
1631270400000|2021-09-10 10:40:00|6759.4|6744.4|6759.4|6745.4|6759.4|6745.4|6759.4|6744.4|1
1631270700000|2021-09-10 10:45:00|||||||||3
1631271000000|2021-09-10 10:50:00|6764.4|6748.4|6763.4|6754.4|6769.4|6754.4|6763.4|6748.4|2
1631271300000|2021-09-10 10:55:00|6767.4|6755.4|6771.4|6757.4|6772.4|6762.4|6767.4|6755.4|5
1631271600000|2021-09-10 11:00:00|6770.4|6756.4|6773.4|6757.4|6774.4|6757.4|6768.4|6756.4|0
1631271900000|2021-09-10 11:05:00|6772.4|6756.4|6760.4|6744.4|6778.4|6763.4|6755.4|6741.4|78
1631272200000|2021-09-10 11:10:00|6755.4|6743.4|6760.4|6742.4|6760.4|6744.4|6751.4|6741.4|7
1631272500000|2021-09-10 11:15:00|6757.4|6740.4|6757.4|6742.4|6757.4|6742.4|6757.4|6740.4|0
1631272800000|2021-09-10 11:20:00|6760.4|6740.4|6754.4|6740.4|6760.4|6741.4|6754.4|6740.4|1
1631273100000|2021-09-10 11:25:00||6741.4||6744.4||6744.4||6740.4|0
1631273400000|2021-09-10 11:30:00|6752.4|6742.4|6753.4|6741.4|6754.4|6743.4|6748.4|6740.4|11
1631273700000|2021-09-10 11:35:00|6754.4||6751.4||6754.4||6751.4||4
1631274000000|2021-09-10 11:40:00|6754.4|6742.4|6751.4|6741.4|6754.4|6742.4|6751.4|6741.4|2
1631274300000|2021-09-10 11:45:00|6754.4|6742.4|6754.4|6743.4|6754.4|6747.4|6752.4|6742.4|28
1631274900000|2021-09-10 11:55:00|6752.4||6754.4||6754.4||6752.4||1
1631275800000|2021-09-10 12:10:00|6753.4|6742.4|6753.4|6738.4|6754.4|6742.4|6753.4|6737.4|8
1631276100000|2021-09-10 12:15:00|6752.4||6752.4||6753.4||6752.4||0
1631276400000|2021-09-10 12:20:00|6753.4||6752.4||6753.4||6748.4||1
1631276700000|2021-09-10 12:25:00|6753.4|6739.4|6753.4|6738.4|6753.4|6739.4|6752.4|6738.4|0
1631277000000|2021-09-10 12:30:00|6752.4||6751.4||6753.4||6751.4||0
1631277300000|2021-09-10 12:35:00|6753.4|6739.4|6750.4|6738.4|6753.4|6739.4|6750.4|6738.4|2
1631277600000|2021-09-10 12:40:00|6751.4|6737.4|6751.4|6738.4|6751.4|6738.4|6750.4|6737.4|1
1631277900000|2021-09-10 12:45:00|6750.4|6737.4|6750.4|6737.4|6751.4|6737.4|6750.4|6737.4|3
1631278200000|2021-09-10 12:50:00|6751.4||6745.4||6751.4||6745.4||0
1631278500000|2021-09-10 12:55:00|6746.4|6738.4|6753.4|6739.4|6753.4|6739.4|6746.4|6738.4|9
1631278800000|2021-09-10 13:00:00|6752.4|6738.4|6751.4|6737.4|6753.4|6739.4|6750.4|6737.4|0
1631279100000|2021-09-10 13:05:00|6753.4||6752.4||6753.4||6751.4||0
1631279400000|2021-09-10 13:10:00|6753.4||6753.4||6753.4||6750.4||0
1631279700000|2021-09-10 13:15:00|6748.4|6736.4|6749.4|6736.4|6753.4|6736.4|6748.4|6736.4|1
1631280000000|2021-09-10 13:20:00|6750.4|6728.4|6750.4|6728.4|6750.4|6728.4|6744.4|6728.4|3
1631280300000|2021-09-10 13:25:00|6749.4|6729.4|6753.4|6739.4|6754.4|6739.4|6745.4|6719.4|1
1631280600000|2021-09-10 13:30:00|6752.4|6731.4|6768.4|6741.4|6769.4|6741.4|6750.4|6726.4|3
1631280900000|2021-09-10 13:35:00|6769.4|6742.4|6759.4|6740.4|6769.4|6748.4|6756.4|6736.4|0
1631281200000|2021-09-10 13:40:00|6758.4|6738.4|6756.4|6738.4|6761.4|6742.4|6756.4|6738.4|0
1631281500000|2021-09-10 13:45:00|6753.4|6739.4|6753.4|6738.4|6761.4|6749.4|6753.4|6738.4|4
1631281800000|2021-09-10 13:50:00|6752.4|6739.4|6739.4|6723.4|6759.4|6739.4|6739.4|6722.4|9
1631282100000|2021-09-10 13:55:00|6738.4|6721.4|6744.4|6732.4|6744.4|6732.4|6731.4|6720.4|3
1631282400000|2021-09-10 14:00:00|6743.4|6730.4|6744.4|6726.4|6744.4|6733.4|6741.4|6725.4|1
1631282700000|2021-09-10 14:05:00|6743.4|6725.4|6737.4|6722.4|6744.4|6727.4|6735.4|6716.4|6
1631283000000|2021-09-10 14:10:00|6734.4|6721.4|6737.4|6724.4|6737.4|6728.4|6733.4|6720.4|3
1631283300000|2021-09-10 14:15:00|6736.4||6737.4||6737.4||6734.4||0
1631283600000|2021-09-10 14:20:00|6736.4|6720.4|6725.4|6710.4|6737.4|6721.4|6725.4|6709.4|2
1631283900000|2021-09-10 14:25:00|6726.4|6711.4|6720.4|6707.4|6726.4|6717.4|6720.4|6707.4|0
1631284200000|2021-09-10 14:30:00|6724.4|6705.4|6711.4|6699.4|6724.4|6706.4|6702.4|6693.4|6
1631284500000|2021-09-10 14:35:00|6705.4|6696.4|6697.4|6685.4|6705.4|6696.4|6694.4|6682.4|5
1631284800000|2021-09-10 14:40:00|6701.4|6687.4|6698.4|6687.4|6701.4|6692.4|6697.4|6683.4|4
1631285100000|2021-09-10 14:45:00|6697.4|6686.4|6707.4|6692.4|6708.4|6696.4|6697.4|6686.4|3
1631285400000|2021-09-10 14:50:00|6706.4|6693.4|6706.4|6689.4|6708.4|6699.4|6704.4|6688.4|2
1631285700000|2021-09-10 14:55:00|6699.4|6687.4|6701.4|6682.4|6708.4|6687.4|6678.4|6662.4|21
1631286000000|2021-09-10 15:00:00|6703.4|6683.4|6697.4|6682.4|6703.4|6683.4|6692.4|6682.4|2
1631286300000|2021-09-10 15:05:00|6696.4|6676.4|6689.4|6671.4|6696.4|6676.4|6681.4|6666.4|2
1631286600000|2021-09-10 15:10:00|6691.4|6672.4|6689.4|6667.4|6691.4|6674.4|6686.4|6666.4|0
1631286900000|2021-09-10 15:15:00|6688.4|6668.4|6691.4|6669.4|6691.4|6672.4|6684.4|6666.4|0
1631287200000|2021-09-10 15:20:00|6682.4|6670.4|6691.4|6671.4|6691.4|6677.4|6682.4|6670.4|2
1631287500000|2021-09-10 15:25:00|6694.4|6672.4|6693.4|6682.4|6695.4|6682.4|6693.4|6672.4|3
1631287800000|2021-09-10 15:30:00|6692.4|6676.4|6696.4|6677.4|6696.4|6685.4|6692.4|6676.4|2
1631288100000|2021-09-10 15:35:00|6697.4|6678.4|6704.4|6692.4|6704.4|6692.4|6696.4|6677.4|6
1631288400000|2021-09-10 15:40:00|6703.4|6693.4|6704.4|6692.4|6704.4|6697.4|6703.4|6684.4|6
1631288700000|2021-09-10 15:45:00|6709.4|6687.4|6709.4|6694.4|6711.4|6700.4|6708.4|6687.4|3
1631289000000|2021-09-10 15:50:00|6710.4|6695.4|6710.4|6693.4|6711.4|6704.4|6709.4|6691.4|1
1631289300000|2021-09-10 15:55:00|6711.4|6694.4|6720.4|6703.4|6721.4|6704.4|6708.4|6694.4|5
1631289600000|2021-09-10 16:00:00|6721.4|6705.4|6723.4|6703.4|6735.4|6706.4|6709.4|6701.4|3
1631289900000|2021-09-10 16:05:00|6724.4|6715.4|6723.4|6703.4|6728.4|6715.4|6723.4|6703.4|1
1631290200000|2021-09-10 16:10:00|6726.4|6704.4|6723.4|6703.4|6726.4|6704.4|6721.4|6703.4|0
1631290500000|2021-09-10 16:15:00|6724.4|6716.4|6724.4|6703.4|6725.4|6716.4|6724.4|6703.4|2
1631290800000|2021-09-10 16:20:00|6723.4|6704.4|6722.4|6704.4|6725.4|6704.4|6722.4|6704.4|0
1631291100000|2021-09-10 16:25:00|6725.4|6703.4|6721.4|6703.4|6725.4|6703.4|6720.4|6703.4|0
1631291400000|2021-09-10 16:30:00|6722.4||6721.4||6722.4||6720.4||0
1631291700000|2021-09-10 16:35:00|6722.4||6718.4||6722.4||6718.4||0
1631292000000|2021-09-10 16:40:00|6717.4||6721.4||6721.4||6717.4||0
1631292300000|2021-09-10 16:45:00|6720.4||6721.4||6721.4||6720.4||0
1631292600000|2021-09-10 16:50:00|6709.4|6699.4|6708.4|6678.4|6721.4|6699.4|6705.4|6678.4|15
1631292900000|2021-09-10 16:55:00|6707.9|6677.9|6711.4|6681.4|6713.4|6691.4|6706.9|6676.9|1
1631293200000|2021-09-10 17:00:00|6710.9|6680.9|6703.9|6673.9|6712.4|6687.4|6698.4|6672.9|4
1631293500000|2021-09-10 17:05:00|6704.4|6674.4|6692.4|6669.4|6707.4|6680.4|6692.4|6668.4|0
1631293800000|2021-09-10 17:10:00||6668.4||6673.4||6673.4||6668.4|0
1631294100000|2021-09-10 17:15:00||6670.4||6673.4||6675.4||6670.4|0
1631294400000|2021-09-10 17:20:00|6691.4|6672.4|6691.4|6675.4|6691.4|6677.4|6691.4|6672.4|0
1631294700000|2021-09-10 17:25:00|6692.4|6672.4|6676.4|6666.4|6692.4|6675.4|6676.4|6666.4|11
1631295000000|2021-09-10 17:30:00|6683.4||6684.4||6687.4||6683.4||2
1631295300000|2021-09-10 17:35:00|6674.4|6667.4|6682.4|6668.4|6682.4|6668.4|6674.4|6667.4|2
1631295600000|2021-09-10 17:40:00|6688.4|6666.4|6682.4|6666.4|6688.4|6666.4|6682.4|6666.4|0
1631295900000|2021-09-10 17:45:00|6685.4||6682.4||6685.4||6682.4||0
1631296200000|2021-09-10 17:50:00|6686.4||6683.4||6686.4||6683.4||0
1631296500000|2021-09-10 17:55:00|6686.4|6667.4|6686.4|6670.4|6689.4|6672.4|6683.4|6667.4|0
1631296800000|2021-09-10 18:00:00||6671.4||6670.4||6672.4||6670.4|0
1631297100000|2021-09-10 18:05:00|6690.4||6686.4||6690.4||6686.4||0
1631297400000|2021-09-10 18:10:00|6691.4|6668.4|6686.4|6668.4|6691.4|6670.4|6686.4|6668.4|0
1631297700000|2021-09-10 18:15:00|6688.4|6666.4|6684.4|6666.4|6688.4|6666.4|6684.4|6666.4|0
1631298000000|2021-09-10 18:20:00|6683.4|6668.4|6683.4|6668.4|6685.4|6668.4|6683.4|6668.4|0
1631298300000|2021-09-10 18:25:00|6686.4|6666.4|6680.4|6664.4|6686.4|6666.4|6680.4|6664.4|2
1631298600000|2021-09-10 18:30:00|6679.4|6663.4|6674.4|6663.4|6679.4|6666.4|6674.4|6663.4|1
1631298900000|2021-09-10 18:35:00|6673.4|6657.4|6673.4|6654.4|6673.4|6657.4|6663.4|6651.4|17
1631299200000|2021-09-10 18:40:00||6655.4||6654.4||6656.4||6651.4|0
1631299500000|2021-09-10 18:45:00|6672.4|6653.4|6668.4|6654.4|6672.4|6654.4|6668.4|6653.4|0
1631299800000|2021-09-10 18:50:00|6670.4|6652.4|6670.4|6652.4|6670.4|6654.4|6670.4|6652.4|3
1631300100000|2021-09-10 18:55:00|6669.4|6653.4|6672.9|6652.9|6677.4|6658.9|6664.9|6652.4|1
1631495700000|2021-09-13 01:15:00|6665.4|6661.4|6644.9|6640.9|6667.9|6663.9|6642.9|6638.9|50
1631496000000|2021-09-13 01:20:00|6644.4|6640.4|6625.9|6621.9|6646.4|6642.4|6624.4|6620.4|50
1631496300000|2021-09-13 01:25:00|6625.4|6621.4|6631.4|6627.4|6633.4|6629.4|6614.4|6610.4|100
1631496600000|2021-09-13 01:30:00|6629.4|6625.4|6638.4|6634.4|6647.4|6643.4|6601.9|6597.9|898
1631496900000|2021-09-13 01:35:00|6637.9|6633.9|6591.4|6587.4|6639.4|6635.4|6589.4|6585.4|915
1631497200000|2021-09-13 01:40:00|6591.9|6587.9|6615.9|6611.9|6618.4|6614.4|6576.9|6572.9|594
1631497500000|2021-09-13 01:45:00|6616.9|6612.9|6608.4|6604.4|6626.4|6622.4|6593.4|6589.4|615
1631497800000|2021-09-13 01:50:00|6607.9|6603.9|6630.4|6626.4|6631.4|6627.4|6593.4|6589.4|560
1631498100000|2021-09-13 01:55:00|6630.9|6626.9|6599.4|6595.4|6630.9|6626.9|6595.9|6591.9|291
1631498400000|2021-09-13 02:00:00|6599.9|6595.9|6598.9|6594.9|6606.9|6602.9|6582.4|6578.4|261
1631498700000|2021-09-13 02:05:00|6599.4|6595.4|6600.4|6596.4|6602.9|6598.9|6578.9|6574.9|247
1631499000000|2021-09-13 02:10:00|6599.9|6595.9|6612.4|6608.4|6616.9|6612.9|6598.9|6594.9|198
1631499300000|2021-09-13 02:15:00|6611.4|6607.4|6583.4|6579.4|6611.9|6607.9|6583.4|6579.4|288
1631499600000|2021-09-13 02:20:00|6582.9|6578.9|6582.9|6578.9|6596.9|6592.9|6579.4|6575.4|219
1631499900000|2021-09-13 02:25:00|6582.4|6578.4|6584.9|6580.9|6584.9|6580.9|6566.4|6562.4|368
1631500200000|2021-09-13 02:30:00|6584.4|6580.4|6585.4|6581.4|6592.9|6588.9|6575.4|6571.4|232
1631500500000|2021-09-13 02:35:00|6585.9|6581.9|6595.9|6591.9|6597.4|6593.4|6580.9|6576.9|165
1631500800000|2021-09-13 02:40:00|6595.4|6591.4|6583.4|6579.4|6600.4|6596.4|6582.9|6578.9|208
1631501100000|2021-09-13 02:45:00|6582.9|6578.9|6580.9|6576.9|6585.4|6581.4|6575.4|6571.4|143
1631501400000|2021-09-13 02:50:00|6580.4|6576.4|6569.9|6565.9|6582.9|6578.9|6569.4|6565.4|140
1631501700000|2021-09-13 02:55:00|6569.4|6565.4|6566.4|6562.4|6571.9|6567.9|6556.4|6552.4|181
1631502000000|2021-09-13 03:00:00|6565.9|6561.9|6574.4|6570.4|6576.4|6572.4|6556.4|6552.4|226
1631502300000|2021-09-13 03:05:00|6574.9|6570.9|6570.4|6566.4|6575.9|6571.9|6562.9|6558.9|139
1631502600000|2021-09-13 03:10:00|6569.4|6565.4|6568.4|6564.4|6577.4|6573.4|6565.9|6561.9|131
1631502900000|2021-09-13 03:15:00|6567.9|6563.9|6571.4|6567.4|6571.4|6567.4|6562.4|6558.4|144
1631503200000|2021-09-13 03:20:00|6571.9|6567.9|6592.4|6588.4|6598.9|6594.9|6565.9|6561.9|1141
1631503500000|2021-09-13 03:25:00|6591.9|6587.9|6591.4|6587.4|6597.4|6593.4|6588.9|6584.9|109
1631503800000|2021-09-13 03:30:00|6591.9|6587.9|6587.9|6583.9|6594.4|6590.4|6585.9|6581.9|73
1631504100000|2021-09-13 03:35:00|6586.9|6582.9|6588.4|6584.4|6592.9|6588.9|6584.9|6580.9|41
1631504400000|2021-09-13 03:40:00|6587.9|6583.9|6578.9|6574.9|6588.4|6584.4|6577.4|6573.4|46
1631504700000|2021-09-13 03:45:00|6579.4|6575.4|6565.9|6561.9|6580.9|6576.9|6564.9|6560.9|73
1631505000000|2021-09-13 03:50:00|6566.4|6562.4|6565.4|6561.4|6572.4|6568.4|6564.4|6560.4|75
1631505300000|2021-09-13 03:55:00|6565.9|6561.9|6566.9|6562.9|6570.4|6566.4|6559.9|6555.9|302
1631505600000|2021-09-13 04:00:00|6574.9|6554.9|6574.9|6554.9|6574.9|6554.9|6574.9|6554.9|0
1631509200000|2021-09-13 05:00:00|6565.4|6561.4|6539.4|6535.4|6569.9|6565.9|6538.4|6534.4|282
1631509500000|2021-09-13 05:05:00|6538.9|6534.9|6527.4|6523.4|6539.9|6535.9|6511.4|6507.4|261
1631509800000|2021-09-13 05:10:00|6526.9|6522.9|6519.9|6515.9|6527.4|6523.4|6515.4|6511.4|240
1631510100000|2021-09-13 05:15:00|6519.4|6515.4|6525.4|6521.4|6526.9|6522.9|6513.9|6509.9|129
1631510400000|2021-09-13 05:20:00|6524.9|6520.9|6530.9|6526.9|6535.9|6531.9|6518.4|6514.4|172
1631510700000|2021-09-13 05:25:00|6531.9|6527.9|6535.4|6531.4|6535.4|6531.4|6524.4|6520.4|127
1631511000000|2021-09-13 05:30:00|6534.4|6530.4|6520.4|6516.4|6534.4|6530.4|6519.9|6515.9|96
1631511300000|2021-09-13 05:35:00|6519.9|6515.9|6517.9|6513.9|6522.9|6518.9|6514.4|6510.4|84
1631511600000|2021-09-13 05:40:00|6517.4|6513.4|6519.4|6515.4|6521.4|6517.4|6512.9|6508.9|87
1631511900000|2021-09-13 05:45:00|6519.9|6515.9|6525.9|6521.9|6530.9|6526.9|6517.4|6513.4|179
1631512200000|2021-09-13 05:50:00|6525.4|6521.4|6521.4|6517.4|6527.4|6523.4|6518.9|6514.9|134
1631512500000|2021-09-13 05:55:00|6521.9|6517.9|6527.9|6523.9|6528.9|6524.9|6519.9|6515.9|135
1631512800000|2021-09-13 06:00:00|6527.4|6523.4|6543.9|6539.9|6543.9|6539.9|6523.9|6519.9|230
1631513100000|2021-09-13 06:05:00|6543.4|6539.4|6541.4|6537.4|6553.4|6549.4|6536.4|6532.4|304
1631513400000|2021-09-13 06:10:00|6541.9|6537.9|6538.9|6534.9|6549.9|6545.9|6537.4|6533.4|113
1631513700000|2021-09-13 06:15:00|6539.4|6535.4|6543.4|6539.4|6548.4|6544.4|6538.4|6534.4|79
1631514000000|2021-09-13 06:20:00|6543.9|6539.9|6552.4|6548.4|6553.4|6549.4|6542.9|6538.9|79
1631514300000|2021-09-13 06:25:00|6552.9|6548.9|6561.9|6557.9|6567.4|6563.4|6548.9|6544.9|75
1631514600000|2021-09-13 06:30:00|6562.9|6558.9|6555.4|6551.4|6564.4|6560.4|6554.9|6550.9|80
1631514900000|2021-09-13 06:35:00|6555.9|6551.9|6549.4|6545.4|6558.9|6554.9|6547.4|6543.4|45
1631515200000|2021-09-13 06:40:00|6548.9|6544.9|6552.4|6548.4|6552.4|6548.4|6544.9|6540.9|93
1631515500000|2021-09-13 06:45:00|6553.4|6549.4|6553.9|6549.9|6555.4|6551.4|6548.9|6544.9|82
1631515800000|2021-09-13 06:50:00|6553.4|6549.4|6554.4|6550.4|6555.9|6551.9|6546.9|6542.9|62
1631516100000|2021-09-13 06:55:00|6556.4|6552.4|6547.4|6543.4|6558.4|6554.4|6547.4|6543.4|89
1631516400000|2021-09-13 07:00:00|6546.9|6542.9|6556.4|6552.4|6559.4|6555.4|6546.4|6542.4|100
1631516700000|2021-09-13 07:05:00|6555.9|6551.9|6558.9|6554.9|6560.4|6556.4|6550.9|6546.9|81
1631517000000|2021-09-13 07:10:00|6559.4|6555.4|6564.4|6560.4|6564.9|6560.9|6557.9|6553.9|115
1631517300000|2021-09-13 07:15:00|6564.9|6560.9|6564.4|6560.4|6572.9|6568.9|6562.9|6558.9|224
1631517600000|2021-09-13 07:20:00|6563.9|6559.9|6573.9|6569.9|6573.9|6569.9|6563.4|6559.4|210
1631517900000|2021-09-13 07:25:00|6574.4|6570.4|6570.9|6566.9|6574.4|6570.4|6564.9|6560.9|213
1631518200000|2021-09-13 07:30:00|6571.9|6567.9|6576.4|6572.4|6584.9|6580.9|6571.9|6567.9|215
1631518500000|2021-09-13 07:35:00|6577.9|6573.9|6578.9|6574.9|6581.4|6577.4|6573.4|6569.4|157
1631518800000|2021-09-13 07:40:00|6578.4|6574.4|6576.4|6572.4|6582.4|6578.4|6574.9|6570.9|127
1631519100000|2021-09-13 07:45:00|6577.4|6573.4|6583.9|6579.9|6584.4|6580.4|6575.9|6571.9|141
1631519400000|2021-09-13 07:50:00|6584.4|6580.4|6585.9|6581.9|6591.4|6587.4|6584.4|6580.4|257
1631519700000|2021-09-13 07:55:00|6585.4|6581.4|6589.4|6585.4|6593.4|6589.4|6585.4|6581.4|145
1631520000000|2021-09-13 08:00:00|6588.9|6584.9|6605.4|6601.4|6606.9|6602.9|6588.4|6584.4|275
1631520300000|2021-09-13 08:05:00|6605.9|6601.9|6617.9|6613.9|6626.9|6622.9|6605.9|6601.9|334
1631520600000|2021-09-13 08:10:00|6618.4|6614.4|6606.4|6602.4|6618.9|6614.9|6604.4|6600.4|126
1631520900000|2021-09-13 08:15:00|6606.9|6602.9|6610.4|6606.4|6611.9|6607.9|6605.9|6601.9|135
1631521200000|2021-09-13 08:20:00|6610.9|6606.9|6612.9|6608.9|6617.4|6613.4|6608.9|6604.9|168
1631521500000|2021-09-13 08:25:00|6610.4|6606.4|6606.4|6602.4|6612.4|6608.4|6601.9|6597.9|187
1631521800000|2021-09-13 08:30:00|6614.4|6594.4|6614.4|6594.4|6614.4|6594.4|6614.4|6594.4|0
1631526900000|2021-09-13 09:55:00|6608.4|6587.4|6608.4|6587.4|6608.4|6587.4|6608.4|6587.4|0
1631527200000|2021-09-13 10:00:00|6610.4|6588.4|6611.4|6593.4|6611.4|6593.4|6610.4|6587.4|0
1631527500000|2021-09-13 10:05:00|6613.4|6594.4|6613.4|6594.4|6616.4|6597.4|6611.4|6594.4|4
1631527800000|2021-09-13 10:10:00|6614.4|6596.4|6613.4|6596.4|6615.4|6596.4|6611.4|6596.4|0
1631528100000|2021-09-13 10:15:00|6612.4|6594.4|6613.4|6594.4|6614.4|6594.4|6611.4|6594.4|0
1631528400000|2021-09-13 10:20:00|6614.4||6613.4||6614.4||6612.4||0
1631528700000|2021-09-13 10:25:00|6612.4|6592.4|6612.4|6595.4|6613.4|6596.4|6611.4|6592.4|0
1631529000000|2021-09-13 10:30:00|6611.4|6594.4|6611.4|6595.4|6612.4|6597.4|6611.4|6592.4|7
1631529300000|2021-09-13 10:35:00|6612.4|6593.4|6611.4|6593.4|6612.4|6596.4|6611.4|6592.4|2
1631529600000|2021-09-13 10:40:00|6612.4|6592.4|6610.4|6597.4|6612.4|6597.4|6610.4|6592.4|1
1631529900000|2021-09-13 10:45:00|6611.4|6593.4|6611.4|6593.4|6611.4|6598.4|6610.4|6592.4|0
1631530200000|2021-09-13 10:50:00||6592.4||6594.4||6594.4||6592.4|0
1631530500000|2021-09-13 10:55:00||6593.4||6596.4||6596.4||6592.4|0
1631531100000|2021-09-13 11:05:00|||||||||3
1631531400000|2021-09-13 11:10:00|6610.4||6609.4||6610.4||6609.4||0
1631531700000|2021-09-13 11:15:00|6611.4||6611.4||6611.4||6611.4||0
1631532000000|2021-09-13 11:20:00||6602.4||6596.4||6602.4||6596.4|1
1631532600000|2021-09-13 11:30:00|6607.4|6592.4|6606.4|6592.4|6607.4|6595.4|6606.4|6592.4|2
1631532900000|2021-09-13 11:35:00|6605.4|6595.4|6602.4|6592.4|6605.4|6595.4|6602.4|6592.4|2
1631533200000|2021-09-13 11:40:00|6601.4|6591.4|6601.4|6591.4|6602.4|6595.4|6601.4|6588.4|2
1631533500000|2021-09-13 11:45:00|6602.4|6588.4|6600.4|6591.4|6604.4|6591.4|6600.4|6588.4|2
1631533800000|2021-09-13 11:50:00|6601.4||6601.4||6602.4||6600.4||0
1631534100000|2021-09-13 11:55:00|6602.4|6588.4|6600.4|6589.4|6602.4|6589.4|6600.4|6588.4|5
1631534400000|2021-09-13 12:00:00|6601.4|6588.4|6602.4|6589.4|6602.4|6591.4|6601.4|6587.4|0
1631534700000|2021-09-13 12:05:00|6601.4|6590.4|6602.4|6591.4|6602.4|6592.4|6601.4|6589.4|0
1631535000000|2021-09-13 12:10:00|6605.4|6592.4|6602.4|6592.4|6605.4|6595.4|6602.4|6591.4|3
1631535300000|2021-09-13 12:15:00||6593.4||6590.4||6594.4||6590.4|0
1631535600000|2021-09-13 12:20:00||6591.4||6590.4||6592.4||6589.4|0
1631535900000|2021-09-13 12:25:00||6591.4||6592.4||6593.4||6590.4|0
1631536200000|2021-09-13 12:30:00||6591.4||6592.4||6592.4||6591.4|0
1631536500000|2021-09-13 12:35:00||6590.4||6590.4||6590.4||6589.4|0
1631536800000|2021-09-13 12:40:00||6589.4||6590.4||6590.4||6589.4|0
1631537100000|2021-09-13 12:45:00||6591.4||6592.4||6593.4||6591.4|0
1631537400000|2021-09-13 12:50:00||6593.4||6592.4||6594.4||6592.4|0
1631537700000|2021-09-13 12:55:00||6591.4||6592.4||6592.4||6590.4|0
1631538000000|2021-09-13 13:00:00|6605.4|6593.4|6611.4|6596.4|6611.4|6597.4|6602.4|6592.4|7
1631538300000|2021-09-13 13:05:00||6597.4||6598.4||6598.4||6596.4|0
1631538600000|2021-09-13 13:10:00||6596.4||6596.4||6598.4||6596.4|0
1631538900000|2021-09-13 13:15:00|6608.4|6597.4|6611.4|6597.4|6611.4|6599.4|6606.4|6596.4|5
1631539200000|2021-09-13 13:20:00|6605.4|6598.4|6611.4|6600.4|6611.4|6600.4|6605.4|6598.4|5
1631539500000|2021-09-13 13:25:00||6598.4||6596.4||6602.4||6596.4|1
1631539800000|2021-09-13 13:30:00|6610.4|6597.4|6594.4|6583.4|6610.4|6597.4|6592.4|6578.4|19
1631540100000|2021-09-13 13:35:00|6595.4|6580.4|6564.4|6553.4|6599.4|6581.4|6563.4|6553.4|19
1631540400000|2021-09-13 13:40:00|6566.4|6554.4|6565.4|6553.4|6566.4|6555.4|6565.4|6553.4|2
1631540700000|2021-09-13 13:45:00|6564.4|6554.4|6573.4|6558.4|6573.4|6560.4|6563.4|6553.4|5
1631541000000|2021-09-13 13:50:00|6579.4|6559.4|6576.4|6562.4|6582.4|6567.4|6575.4|6558.4|2
1631541300000|2021-09-13 13:55:00|6571.4|6560.4|6568.4|6557.4|6571.4|6564.4|6568.4|6553.4|3
1631541600000|2021-09-13 14:00:00|6571.4|6558.4|6576.4|6559.4|6576.4|6565.4|6570.4|6553.4|2
1631541900000|2021-09-13 14:05:00|6575.4|6556.4|6562.4|6547.4|6576.4|6558.4|6560.4|6546.4|2
1631542200000|2021-09-13 14:10:00|6563.4|6549.4|6562.4|6545.4|6563.4|6549.4|6556.4|6544.4|6
1631542500000|2021-09-13 14:15:00|6564.4|6546.4|6570.4|6556.4|6570.4|6557.4|6564.4|6546.4|1
1631542800000|2021-09-13 14:20:00|6571.4|6555.4|6581.4|6563.4|6585.4|6567.4|6571.4|6555.4|6
1631543100000|2021-09-13 14:25:00|6587.4|6565.4|6590.4|6572.4|6595.4|6581.4|6587.4|6565.4|3
1631543400000|2021-09-13 14:30:00|6589.4|6569.4|6584.4|6570.4|6589.4|6571.4|6577.4|6560.4|0
1631543700000|2021-09-13 14:35:00|6586.4|6566.4|6593.4|6576.4|6597.4|6577.4|6583.4|6562.4|1
1631544000000|2021-09-13 14:40:00|6597.4|6577.4|6596.4|6580.4|6601.4|6586.4|6593.4|6577.4|2
1631544300000|2021-09-13 14:45:00|6602.4|6582.4|6603.4|6586.4|6606.4|6586.4|6598.4|6582.4|0
1631544600000|2021-09-13 14:50:00|6606.4|6587.4|6603.4|6586.4|6606.4|6587.4|6602.4|6586.4|0
1631544900000|2021-09-13 14:55:00|6604.4|6587.4|6617.4|6601.4|6618.4|6607.4|6603.4|6587.4|8
1631545200000|2021-09-13 15:00:00|6618.4|6611.4|6616.4|6601.4|6618.4|6611.4|6613.4|6601.4|2
1631545500000|2021-09-13 15:05:00|6615.4|6609.4|6622.4|6608.4|6622.4|6611.4|6614.4|6601.4|9
1631545800000|2021-09-13 15:10:00|6621.4|6609.4|6607.4|6590.4|6622.4|6609.4|6601.4|6589.4|10
1631546100000|2021-09-13 15:15:00|6605.4|6589.4|6607.4|6587.4|6607.4|6590.4|6595.4|6581.4|3
1631546400000|2021-09-13 15:20:00|6609.4|6588.4|6608.4|6589.4|6609.4|6591.4|6606.4|6587.4|0
1631546700000|2021-09-13 15:25:00|6607.4|6587.4|6615.4|6596.4|6619.4|6598.4|6607.4|6587.4|1
1631547000000|2021-09-13 15:30:00|6618.4|6597.4|6614.4|6598.4|6618.4|6598.4|6614.4|6596.4|0
1631547300000|2021-09-13 15:35:00|6619.4|6596.4|6616.4|6601.4|6619.4|6601.4|6616.4|6596.4|0
1631547600000|2021-09-13 15:40:00|6622.4||6615.4||6622.4||6615.4||0
1631547900000|2021-09-13 15:45:00|6619.4|6602.4|6612.4|6603.4|6622.4|6603.4|6612.4|6602.4|2
1631548200000|2021-09-13 15:50:00|6611.4|6604.4|6618.4|6606.4|6619.4|6606.4|6610.4|6603.4|1
1631548500000|2021-09-13 15:55:00|6620.4|6603.4|6614.4|6603.4|6620.4|6603.4|6614.4|6603.4|1
1631548800000|2021-09-13 16:00:00|6613.4||6615.4||6615.4||6611.4||0
1631549100000|2021-09-13 16:05:00|6614.4||6618.4||6618.4||6614.4||0
1631549400000|2021-09-13 16:10:00|6620.4|6606.4|6628.4|6617.4|6629.4|6619.4|6619.4|6606.4|12
1631549700000|2021-09-13 16:15:00|6629.4|6616.4|6628.4|6618.4|6629.4|6622.4|6626.4|6616.4|3
1631550000000|2021-09-13 16:20:00|6629.4|6619.4|6635.4|6624.4|6635.4|6624.4|6629.4|6616.4|7
1631550300000|2021-09-13 16:25:00||6626.4||6626.4||6627.4||6626.4|0
1631550600000|2021-09-13 16:30:00|6639.4|6627.4|6642.4|6630.4|6642.4|6630.4|6639.4|6626.4|1
1631550900000|2021-09-13 16:35:00|6641.4|6631.4|6634.4|6617.4|6642.4|6631.4|6634.4|6617.4|5
1631551200000|2021-09-13 16:40:00|6635.4||6632.4||6635.4||6632.4||10
1631551800000|2021-09-13 16:50:00|6635.4|6618.4|6632.4|6616.4|6641.4|6627.4|6632.4|6616.4|5
1631552100000|2021-09-13 16:55:00|6633.4|6617.4|6632.4|6622.4|6640.4|6622.4|6628.4|6616.4|3
1631552400000|2021-09-13 17:00:00|6633.4|6626.4|6632.4|6622.4|6640.4|6626.4|6632.4|6622.4|3
1631553300000|2021-09-13 17:15:00||6616.4||6615.4||6616.4||6612.4|1
1631553600000|2021-09-13 17:20:00|6631.4|6613.4|6631.4|6604.4|6632.4|6614.4|6627.4|6603.4|0
1631553900000|2021-09-13 17:25:00|6632.4|6603.4|6622.4|6597.4|6632.4|6605.4|6622.4|6596.4|0
1631554200000|2021-09-13 17:30:00|6625.4|6596.4|6625.4|6597.4|6627.9|6597.9|6625.4|6596.4|0
1631554500000|2021-09-13 17:35:00|6622.4|6596.4|6619.4|6589.4|6627.4|6597.4|6618.9|6588.9|0
1631554800000|2021-09-13 17:40:00|6618.9|6588.9|6612.4|6586.4|6620.9|6590.9|6612.4|6585.4|0
1631555100000|2021-09-13 17:45:00|6611.4|6585.4|6611.4|6586.4|6618.9|6588.9|6611.4|6585.4|0
1631555400000|2021-09-13 17:50:00|6616.4|6585.4|6611.4|6591.4|6618.4|6591.4|6611.4|6585.4|0
1631555700000|2021-09-13 17:55:00|6616.4|6585.4|6604.4|6586.4|6616.4|6592.4|6597.4|6585.4|1
1631556000000|2021-09-13 18:00:00|6603.4|6585.4|6604.4|6590.4|6606.4|6590.4|6597.4|6585.4|5
1631556300000|2021-09-13 18:05:00|6603.4|6589.4|6604.4|6594.4|6604.4|6594.4|6602.4|6589.4|0
1631556600000|2021-09-13 18:10:00|6603.4|6592.4|6602.4|6586.4|6604.4|6592.4|6602.4|6586.4|1
1631556900000|2021-09-13 18:15:00|6601.4||6601.4||6602.4||6601.4||0
1631557200000|2021-09-13 18:20:00|6600.4||6599.4||6600.4||6599.4||0
1631557500000|2021-09-13 18:25:00|6601.4|6585.4|6598.4|6585.4|6601.4|6585.4|6598.4|6585.4|0
1631557800000|2021-09-13 18:30:00|6600.4|6577.4|6597.4|6577.4|6600.4|6578.4|6597.4|6577.4|2
1631558100000|2021-09-13 18:35:00|6596.4|6578.4|6595.4|6577.4|6597.4|6578.4|6595.4|6577.4|0
1631558400000|2021-09-13 18:40:00|6596.4|6578.4|6598.4|6577.4|6598.4|6578.4|6595.4|6577.4|0
1631558700000|2021-09-13 18:45:00|6597.4|6578.4|6598.4|6578.4|6598.4|6578.4|6597.4|6577.4|0
1631559000000|2021-09-13 18:50:00||6577.4||6578.4||6578.4||6577.4|0
1631559300000|2021-09-13 18:55:00|6590.9|6577.4|6597.9|6577.9|6597.9|6584.9|6590.9|6571.4|5
1631582100000|2021-09-14 01:15:00|6605.4|6601.4|6618.4|6614.4|6625.4|6621.4|6604.4|6600.4|66
1631582400000|2021-09-14 01:20:00|6617.9|6613.9|6629.4|6625.4|6634.4|6630.4|6617.4|6613.4|41
1631582700000|2021-09-14 01:25:00|6628.9|6624.9|6636.9|6632.9|6646.9|6642.9|6628.4|6624.4|72
1631583000000|2021-09-14 01:30:00|6636.4|6632.4|6599.9|6595.9|6642.9|6638.9|6567.4|6563.4|730
1631583300000|2021-09-14 01:35:00|6599.4|6595.4|6612.9|6608.9|6618.4|6614.4|6594.9|6590.9|380
1631583600000|2021-09-14 01:40:00|6613.4|6609.4|6566.4|6562.4|6613.9|6609.9|6558.9|6554.9|530
1631583900000|2021-09-14 01:45:00|6565.9|6561.9|6537.4|6533.4|6565.9|6561.9|6537.4|6533.4|392
1631584200000|2021-09-14 01:50:00|6537.9|6533.9|6555.4|6551.4|6567.9|6563.9|6525.9|6521.9|484
1631584500000|2021-09-14 01:55:00|6554.9|6550.9|6564.6|6560.6|6573.9|6569.9|6546.4|6542.4|277
1631584800000|2021-09-14 02:00:00|6564.1|6560.1|6562.1|6558.1|6565.1|6561.1|6539.1|6535.1|349
1631585100000|2021-09-14 02:05:00|6561.6|6557.6|6573.1|6569.1|6578.6|6574.6|6549.6|6545.6|214
1631585400000|2021-09-14 02:10:00|6572.6|6568.6|6565.6|6561.6|6572.6|6568.6|6555.1|6551.1|194
1631585700000|2021-09-14 02:15:00|6565.1|6561.1|6607.6|6603.6|6610.1|6606.1|6562.6|6558.6|499
1631586000000|2021-09-14 02:20:00|6608.1|6604.1|6610.1|6606.1|6621.6|6617.6|6604.1|6600.1|225
1631586300000|2021-09-14 02:25:00|6608.6|6604.6|6607.1|6603.1|6617.1|6613.1|6601.1|6597.1|316
1631586600000|2021-09-14 02:30:00|6608.1|6604.1|6609.6|6605.6|6619.6|6615.6|6596.6|6592.6|341
1631586900000|2021-09-14 02:35:00|6610.1|6606.1|6607.6|6603.6|6617.1|6613.1|6603.6|6599.6|71
1631587200000|2021-09-14 02:40:00|6608.1|6604.1|6624.6|6620.6|6629.6|6625.6|6608.1|6604.1|179
1631587500000|2021-09-14 02:45:00|6625.1|6621.1|6620.6|6616.6|6628.6|6624.6|6614.6|6610.6|134
1631587800000|2021-09-14 02:50:00|6621.1|6617.1|6619.1|6615.1|6630.1|6626.1|6617.1|6613.1|117
1631588100000|2021-09-14 02:55:00|6619.6|6615.6|6603.6|6599.6|6625.6|6621.6|6599.6|6595.6|142
1631588400000|2021-09-14 03:00:00|6603.1|6599.1|6586.6|6582.6|6608.1|6604.1|6583.6|6579.6|137
1631588700000|2021-09-14 03:05:00|6586.1|6582.1|6582.1|6578.1|6593.6|6589.6|6582.1|6578.1|128
1631589000000|2021-09-14 03:10:00|6581.6|6577.6|6577.6|6573.6|6585.1|6581.1|6571.6|6567.6|103
1631589300000|2021-09-14 03:15:00|6578.1|6574.1|6593.1|6589.1|6593.6|6589.6|6574.6|6570.6|84
1631589600000|2021-09-14 03:20:00|6593.6|6589.6|6597.6|6593.6|6597.6|6593.6|6585.1|6581.1|116
1631589900000|2021-09-14 03:25:00|6598.1|6594.1|6597.6|6593.6|6603.1|6599.1|6590.1|6586.1|96
1631590200000|2021-09-14 03:30:00|6598.1|6594.1|6594.6|6590.6|6605.6|6601.6|6594.1|6590.1|40
1631590500000|2021-09-14 03:35:00|6594.1|6590.1|6595.1|6591.1|6598.6|6594.6|6593.1|6589.1|33
1631590800000|2021-09-14 03:40:00|6595.6|6591.6|6591.6|6587.6|6600.6|6596.6|6589.1|6585.1|49
1631591100000|2021-09-14 03:45:00|6592.1|6588.1|6594.1|6590.1|6595.1|6591.1|6588.6|6584.6|19
1631591400000|2021-09-14 03:50:00|6594.6|6590.6|6595.1|6591.1|6599.6|6595.6|6593.1|6589.1|33
1631591700000|2021-09-14 03:55:00|6595.6|6591.6|6595.6|6591.6|6599.6|6595.6|6595.1|6591.1|9
1631592000000|2021-09-14 04:00:00|6603.6|6583.6|6603.6|6583.6|6603.6|6583.6|6603.6|6583.6|0
1631595600000|2021-09-14 05:00:00|6599.6|6595.6|6601.1|6597.1|6602.1|6598.1|6589.1|6585.1|56
1631595900000|2021-09-14 05:05:00|6600.6|6596.6|6591.6|6587.6|6600.6|6596.6|6587.6|6583.6|67
1631596200000|2021-09-14 05:10:00|6591.1|6587.1|6597.6|6593.6|6598.1|6594.1|6581.6|6577.6|64
1631596500000|2021-09-14 05:15:00|6598.1|6594.1|6591.1|6587.1|6598.1|6594.1|6585.6|6581.6|64
1631596800000|2021-09-14 05:20:00|6590.6|6586.6|6597.1|6593.1|6600.6|6596.6|6588.6|6584.6|65
1631597100000|2021-09-14 05:25:00|6596.6|6592.6|6587.1|6583.1|6601.1|6597.1|6587.1|6583.1|41
1631597400000|2021-09-14 05:30:00|6587.6|6583.6|6587.1|6583.1|6591.6|6587.6|6582.6|6578.6|66
1631597700000|2021-09-14 05:35:00|6586.6|6582.6|6585.6|6581.6|6593.1|6589.1|6582.6|6578.6|98
1631598000000|2021-09-14 05:40:00|6585.1|6581.1|6576.6|6572.6|6585.1|6581.1|6573.1|6569.1|55
1631598300000|2021-09-14 05:45:00|6576.1|6572.1|6575.6|6571.6|6581.6|6577.6|6572.6|6568.6|44
1631598600000|2021-09-14 05:50:00|6575.1|6571.1|6559.6|6555.6|6581.6|6577.6|6558.6|6554.6|111
1631598900000|2021-09-14 05:55:00|6559.1|6555.1|6551.1|6547.1|6565.1|6561.1|6551.1|6547.1|79
1631599200000|2021-09-14 06:00:00|6550.6|6546.6|6530.6|6526.6|6550.6|6546.6|6530.1|6526.1|186
1631599500000|2021-09-14 06:05:00|6529.1|6525.1|6524.6|6520.6|6535.6|6531.6|6518.6|6514.6|250
1631599800000|2021-09-14 06:10:00|6525.1|6521.1|6510.6|6506.6|6525.6|6521.6|6508.6|6504.6|128
1631600100000|2021-09-14 06:15:00|6510.1|6506.1|6519.6|6515.6|6522.6|6518.6|6505.6|6501.6|177
1631600400000|2021-09-14 06:20:00|6519.1|6515.1|6522.1|6518.1|6524.6|6520.6|6505.6|6501.6|289
1631600700000|2021-09-14 06:25:00|6522.6|6518.6|6511.6|6507.6|6522.6|6518.6|6508.1|6504.1|100
1631601000000|2021-09-14 06:30:00|6511.1|6507.1|6480.6|6476.6|6514.6|6510.6|6480.1|6476.1|350
1631601300000|2021-09-14 06:35:00|6479.6|6475.6|6462.6|6458.6|6483.6|6479.6|6461.1|6457.1|418
1631601600000|2021-09-14 06:40:00|6462.1|6458.1|6461.6|6457.6|6464.6|6460.6|6452.6|6448.6|408
1631601900000|2021-09-14 06:45:00|6462.1|6458.1|6474.6|6470.6|6478.1|6474.1|6454.1|6450.1|484
1631602200000|2021-09-14 06:50:00|6475.1|6471.1|6467.6|6463.6|6475.6|6471.6|6460.1|6456.1|584
1631602500000|2021-09-14 06:55:00|6466.6|6462.6|6469.6|6465.6|6470.1|6466.1|6456.6|6452.6|229
1631602800000|2021-09-14 07:00:00|6470.1|6466.1|6475.6|6471.6|6482.6|6478.6|6467.1|6463.1|160
1631603100000|2021-09-14 07:05:00|6476.1|6472.1|6485.1|6481.1|6489.6|6485.6|6474.6|6470.6|130
1631603400000|2021-09-14 07:10:00|6485.6|6481.6|6474.1|6470.1|6489.6|6485.6|6473.6|6469.6|155
1631603700000|2021-09-14 07:15:00|6473.6|6469.6|6482.1|6478.1|6484.1|6480.1|6472.1|6468.1|150
1631604000000|2021-09-14 07:20:00|6481.6|6477.6|6470.6|6466.6|6482.1|6478.1|6470.6|6466.6|103
1631604300000|2021-09-14 07:25:00|6471.1|6467.1|6469.6|6465.6|6478.6|6474.6|6467.6|6463.6|123
1631604600000|2021-09-14 07:30:00|6470.1|6466.1|6463.6|6459.6|6470.6|6466.6|6463.6|6459.6|99
1631604900000|2021-09-14 07:35:00|6464.1|6460.1|6477.6|6473.6|6477.6|6473.6|6464.1|6460.1|57
1631605200000|2021-09-14 07:40:00|6478.1|6474.1|6482.1|6478.1|6485.1|6481.1|6475.6|6471.6|73
1631605500000|2021-09-14 07:45:00|6482.6|6478.6|6486.6|6482.6|6486.6|6482.6|6478.6|6474.6|84
1631605800000|2021-09-14 07:50:00|6486.1|6482.1|6485.6|6481.6|6491.6|6487.6|6481.6|6477.6|105
1631606100000|2021-09-14 07:55:00|6485.1|6481.1|6495.1|6491.1|6495.6|6491.6|6483.1|6479.1|217
1631606400000|2021-09-14 08:00:00|6495.6|6491.6|6491.1|6487.1|6500.6|6496.6|6486.6|6482.6|226
1631606700000|2021-09-14 08:05:00|6490.1|6486.1|6489.6|6485.6|6496.1|6492.1|6488.1|6484.1|186
1631607000000|2021-09-14 08:10:00|6490.1|6486.1|6492.6|6488.6|6497.1|6493.1|6489.1|6485.1|163
1631607300000|2021-09-14 08:15:00|6492.1|6488.1|6483.6|6479.6|6494.1|6490.1|6480.6|6476.6|211
1631607600000|2021-09-14 08:20:00|6484.1|6480.1|6480.6|6476.6|6485.6|6481.6|6480.6|6476.6|78
1631607900000|2021-09-14 08:25:00|6481.1|6477.1|6486.6|6482.6|6489.6|6485.6|6480.6|6476.6|98
1631608200000|2021-09-14 08:30:00|6494.6|6474.6|6494.6|6474.6|6494.6|6474.6|6494.6|6474.6|0
1631611200000|2021-09-14 09:20:00|6492.6|6478.6|6492.6|6475.6|6492.6|6478.6|6491.6|6473.6|1
1631611500000|2021-09-14 09:25:00|6491.6|6474.6|6490.6|6475.6|6492.6|6475.6|6490.6|6473.6|0
1631611800000|2021-09-14 09:30:00|6489.6|6473.6|6489.6|6476.6|6489.6|6476.6|6489.6|6473.6|0
1631612100000|2021-09-14 09:35:00|6488.6|6475.6|6488.6|6473.6|6488.6|6475.6|6488.6|6473.6|0
1631612400000|2021-09-14 09:40:00|6487.6|6474.6|6474.6|6453.6|6488.6|6476.6|6468.6|6446.6|16
1631612700000|2021-09-14 09:45:00|6473.6|6451.6|6473.6|6453.6|6474.6|6453.6|6467.6|6446.6|0
1631613000000|2021-09-14 09:50:00|6472.6|6449.6|6468.6|6447.6|6472.6|6450.6|6467.6|6447.6|0
1631613300000|2021-09-14 09:55:00|6467.6|6448.6|6464.6|6450.6|6468.6|6450.6|6464.6|6447.6|1
1631613600000|2021-09-14 10:00:00|6463.6|6449.6|6462.6|6450.6|6463.6|6450.6|6460.6|6449.6|0
1631613900000|2021-09-14 10:05:00|6464.6|6451.6|6462.6|6450.6|6466.6|6451.6|6461.6|6450.6|0
1631614200000|2021-09-14 10:10:00|6464.6|6451.6|6467.6|6453.6|6468.6|6453.6|6463.6|6451.6|0
1631614500000|2021-09-14 10:15:00|6468.6|6454.6|6475.6|6461.6|6476.6|6461.6|6468.6|6454.6|2
1631614800000|2021-09-14 10:20:00|6477.6|6460.6|6470.6|6455.6|6477.6|6460.6|6469.6|6455.6|4
1631615100000|2021-09-14 10:25:00|6472.6||6473.6||6474.6||6471.6||0
1631615400000|2021-09-14 10:30:00||6456.6||6458.6||6458.6||6456.6|0
1631615700000|2021-09-14 10:35:00||6457.6||6458.6||6458.6||6457.6|0
1631616000000|2021-09-14 10:40:00||6457.6||6458.6||6458.6||6457.6|0
1631616300000|2021-09-14 10:45:00||6456.6||6456.6||6456.6||6456.6|0
1631616600000|2021-09-14 10:50:00|6472.6|6455.6|6471.6|6454.6|6472.6|6455.6|6471.6|6454.6|0
1631616900000|2021-09-14 10:55:00||6455.6||6455.6||6455.6||6454.6|0
1631617200000|2021-09-14 11:00:00||6454.6||6457.6||6457.6||6454.6|0
1631617500000|2021-09-14 11:05:00|6472.6|6456.6|6472.6|6457.6|6473.6|6460.6|6471.6|6456.6|3
1631617800000|2021-09-14 11:10:00||6458.6||6460.6||6460.6||6457.6|0
1631618100000|2021-09-14 11:15:00|6482.6|6461.6|6479.6|6462.6|6482.6|6462.6|6479.6|6461.6|0
1631618400000|2021-09-14 11:20:00|6478.6|6463.6|6479.6|6464.6|6479.6|6466.6|6478.6|6462.6|3
1631618700000|2021-09-14 11:25:00|6482.6|6462.6|6481.6|6464.6|6482.6|6465.6|6481.6|6462.6|0
1631619000000|2021-09-14 11:30:00|6479.6|6465.6|6482.6|6466.6|6486.6|6467.6|6479.6|6463.6|0
1631619300000|2021-09-14 11:35:00|6481.6|6465.6|6481.6|6463.6|6485.6|6467.6|6478.6|6460.6|3
1631619600000|2021-09-14 11:40:00|6485.6|6462.6|6479.6|6463.6|6485.6|6464.6|6477.6|6460.6|0
1631619900000|2021-09-14 11:45:00|6477.6|6460.6|6472.6|6455.6|6477.6|6462.6|6472.6|6455.6|0
1631620200000|2021-09-14 11:50:00|6471.6|6453.6|6470.6|6453.6|6472.6|6454.6|6470.6|6453.6|0
1631620500000|2021-09-14 11:55:00|6469.6|6454.6|6468.6|6454.6|6469.6|6455.6|6468.6|6454.6|2
1631620800000|2021-09-14 12:00:00|6461.6|6455.6|6468.6|6457.6|6468.6|6457.6|6461.6|6454.6|1
1631621100000|2021-09-14 12:05:00|6474.6|6458.6|6471.6|6458.6|6474.6|6459.6|6471.6|6458.6|3
1631621400000|2021-09-14 12:10:00|6473.6|6456.6|6466.6|6452.6|6473.6|6456.6|6464.6|6451.6|9
1631621700000|2021-09-14 12:15:00|6464.6|6451.6|6464.6|6451.6|6465.6|6454.6|6462.6|6451.6|15
1631622000000|2021-09-14 12:20:00|6458.6|6452.6|6461.6|6452.6|6464.6|6453.6|6458.6|6451.6|3
1631622300000|2021-09-14 12:25:00|6460.6|6451.6|6464.6|6446.6|6464.6|6451.6|6459.6|6445.6|1
1631622600000|2021-09-14 12:30:00|6468.6|6448.6|6497.6|6485.6|6497.6|6485.6|6468.6|6448.6|13
1631622900000|2021-09-14 12:35:00|6500.6|6478.6|6491.6|6478.6|6501.6|6481.6|6488.6|6476.6|2
1631623200000|2021-09-14 12:40:00|6497.6|6481.6|6492.6|6478.6|6497.6|6481.6|6487.6|6478.6|3
1631623500000|2021-09-14 12:45:00|6497.6|6486.6|6499.6|6486.6|6500.6|6490.6|6494.6|6478.6|2
1631623800000|2021-09-14 12:50:00|6500.6|6478.6|6497.6|6479.6|6500.6|6479.6|6497.6|6478.6|1
1631624100000|2021-09-14 12:55:00|6498.6|6480.6|6488.6|6474.6|6499.6|6485.6|6483.6|6474.6|5
1631624400000|2021-09-14 13:00:00|6495.6|6475.6|6496.6|6478.6|6500.6|6478.6|6495.6|6475.6|1
1631624700000|2021-09-14 13:05:00|6497.6|6476.6|6497.6|6478.6|6501.6|6478.6|6496.6|6476.6|0
1631625000000|2021-09-14 13:10:00|6500.6|6479.6|6501.6|6483.6|6501.6|6483.6|6498.6|6479.6|0
1631625300000|2021-09-14 13:15:00|6500.6|6482.6|6498.6|6482.6|6501.6|6484.6|6497.6|6482.6|0
1631625600000|2021-09-14 13:20:00|6501.6|6483.6|6501.6|6483.6|6501.6|6483.6|6498.6|6482.6|0
1631625900000|2021-09-14 13:25:00|6500.6|6482.6|6501.6|6482.6|6501.6|6483.6|6500.6|6482.6|0
1631626200000|2021-09-14 13:30:00|6500.6|6483.6|6495.6|6477.6|6501.6|6485.6|6495.6|6474.6|3
1631626500000|2021-09-14 13:35:00|6497.6|6481.6|6497.6|6481.6|6501.6|6485.6|6496.6|6481.6|1
1631626800000|2021-09-14 13:40:00|6496.6|6482.6|6480.6|6463.6|6501.6|6483.6|6468.6|6456.6|16
1631627100000|2021-09-14 13:45:00|6485.6|6464.6|6482.6|6471.6|6496.6|6471.6|6481.6|6464.6|0
1631627400000|2021-09-14 13:50:00|6484.6|6469.6|6472.6|6455.6|6485.6|6469.6|6467.6|6455.6|16
1631627700000|2021-09-14 13:55:00|6471.6|6446.6|6465.6|6447.6|6472.6|6448.6|6463.6|6446.6|0
1631628000000|2021-09-14 14:00:00|6464.6|6445.6|6466.6|6453.6|6467.6|6454.6|6452.6|6439.6|6
1631628300000|2021-09-14 14:05:00|6467.6|6454.6|6471.6|6456.6|6471.6|6462.6|6466.6|6450.6|3
1631628600000|2021-09-14 14:10:00|6470.6|6454.6|6458.6|6443.6|6470.6|6458.6|6458.6|6439.6|1
1631628900000|2021-09-14 14:15:00|6457.6|6441.6|6458.6|6445.6|6458.6|6447.6|6449.6|6436.6|15
1631629200000|2021-09-14 14:20:00|6456.6|6446.6|6450.6|6436.6|6456.6|6447.6|6450.6|6436.6|4
1631629500000|2021-09-14 14:25:00|6442.6|6433.6|6446.6|6433.6|6446.6|6433.6|6441.6|6423.6|9
1631629800000|2021-09-14 14:30:00|6456.6|6440.6|6444.6|6430.6|6456.6|6440.6|6441.6|6426.6|8
1631630100000|2021-09-14 14:35:00|6443.6|6429.6|6437.6|6423.6|6443.6|6433.6|6437.6|6422.6|10
1631630400000|2021-09-14 14:40:00||6424.6||6428.6||6430.6||6421.6|1
1631630700000|2021-09-14 14:45:00|6438.6|6429.6|6441.6|6424.6|6446.6|6432.6|6438.6|6423.6|12
1631631000000|2021-09-14 14:50:00|6432.6|6425.6|6432.6|6421.6|6432.6|6429.6|6432.6|6421.6|7
1631631300000|2021-09-14 14:55:00|6428.6|6422.6|6429.6|6421.6|6432.6|6422.6|6428.6|6421.6|5
1631631600000|2021-09-14 15:00:00|6432.6|6422.6|6434.6|6414.6|6441.6|6422.6|6421.6|6412.6|9
1631631900000|2021-09-14 15:05:00|6427.6|6415.6|6441.6|6424.6|6441.6|6424.6|6427.6|6415.6|5
1631632200000|2021-09-14 15:10:00|6440.6|6425.6|6446.6|6431.6|6449.6|6431.6|6436.6|6425.6|2
1631632500000|2021-09-14 15:15:00|6445.6|6432.6|6445.6|6426.6|6445.6|6434.6|6445.6|6426.6|0
1631632800000|2021-09-14 15:20:00|6446.6|6427.6|6445.6|6427.6|6446.6|6428.6|6445.6|6426.6|0
1631633100000|2021-09-14 15:25:00|6444.6|6426.6|6444.6|6428.6|6444.6|6428.6|6444.6|6426.6|0
1631633400000|2021-09-14 15:30:00|6446.6|6429.6|6444.6|6429.6|6446.6|6430.6|6439.6|6426.6|1
1631633700000|2021-09-14 15:35:00|6445.6|6430.6|6445.6|6432.6|6446.6|6434.6|6445.6|6429.6|1
1631634000000|2021-09-14 15:40:00|6446.6|6431.6|6445.6|6431.6|6446.6|6431.6|6445.6|6430.6|0
1631634300000|2021-09-14 15:45:00|6446.6|6430.6|6452.6|6433.6|6452.6|6440.6|6445.6|6430.6|19
1631634600000|2021-09-14 15:50:00|6453.6|6434.6|6450.6|6437.6|6456.6|6437.6|6450.6|6434.6|1
1631634900000|2021-09-14 15:55:00|6452.6|6436.6|6453.6|6442.6|6453.6|6442.6|6450.6|6436.6|1
1631635200000|2021-09-14 16:00:00|6454.6|6443.6|6455.6|6443.6|6455.6|6444.6|6454.6|6442.6|0
1631635500000|2021-09-14 16:05:00|6454.6|6444.6|6458.6|6442.6|6458.6|6445.6|6452.6|6442.6|2
1631635800000|2021-09-14 16:10:00||6443.6||6443.6||6443.6||6442.6|0
1631636100000|2021-09-14 16:15:00||6442.6||6444.6||6445.6||6442.6|0
1631636400000|2021-09-14 16:20:00|6461.6|6445.6|6457.6|6444.6|6461.6|6445.6|6457.6|6444.6|0
1631636700000|2021-09-14 16:25:00|6461.6|6445.6|6457.6|6445.6|6461.6|6446.6|6457.6|6444.6|0
1631637000000|2021-09-14 16:30:00||6444.6||6444.6||6444.6||6442.6|1
1631637300000|2021-09-14 16:35:00||6442.6||6442.6||6444.6||6442.6|0
1631637600000|2021-09-14 16:40:00|6447.6|6436.6|6450.6|6435.6|6457.6|6439.6|6443.6|6432.6|9
1631637900000|2021-09-14 16:45:00|6449.6|6429.6|6452.6|6438.6|6457.6|6443.6|6448.6|6429.6|4
1631638200000|2021-09-14 16:50:00|6451.6|6430.6|6455.6|6442.6|6455.6|6442.6|6451.6|6430.6|0
1631638500000|2021-09-14 16:55:00|6457.6|6439.6|6460.6|6439.6|6461.6|6444.6|6451.6|6439.6|6
1631638800000|2021-09-14 17:00:00|6458.6|6440.6|6454.6|6439.6|6458.6|6444.6|6451.6|6439.6|1
1631639100000|2021-09-14 17:05:00|6453.6|6434.6|6439.6|6425.6|6453.6|6434.6|6439.6|6424.6|3
1631639400000|2021-09-14 17:10:00|6441.6|6424.6|6441.6|6425.6|6441.6|6425.6|6438.6|6424.6|1
1631639700000|2021-09-14 17:15:00|6443.6|6424.6|6449.6|6433.6|6452.6|6439.6|6443.6|6424.6|18
1631640000000|2021-09-14 17:20:00||6434.6||6434.6||6436.6||6433.6|0
1631640300000|2021-09-14 17:25:00||6433.6||6432.6||6436.6||6432.6|0
1631640600000|2021-09-14 17:30:00|6448.6|6433.6|6444.6|6431.6|6448.6|6433.6|6444.6|6431.6|0
1631640900000|2021-09-14 17:35:00|6443.6||6442.6||6449.6||6441.6||2
1631641200000|2021-09-14 17:40:00|6443.6|6432.6|6449.6|6433.6|6454.6|6435.6|6443.6|6431.6|0
1631641500000|2021-09-14 17:45:00|6448.6|6434.6|6449.6|6429.6|6449.6|6435.6|6448.6|6428.6|6
1631641800000|2021-09-14 17:50:00|6452.6|6428.6|6451.6|6429.6|6452.6|6429.6|6451.6|6428.6|0
1631642100000|2021-09-14 17:55:00||6428.6||6429.6||6429.6||6428.6|0
1631642400000|2021-09-14 18:00:00||6428.6||6429.6||6430.6||6428.6|0
1631642700000|2021-09-14 18:05:00||6428.6||6429.6||6430.6||6428.6|0
1631643000000|2021-09-14 18:10:00||6428.6||6429.6||6431.6||6428.6|0
1631643300000|2021-09-14 18:15:00|6450.6|6428.6|6441.6|6428.6|6450.6|6429.6|6441.6|6428.6|0
1631643600000|2021-09-14 18:20:00|6437.6|6424.6|6437.6|6424.6|6437.6|6424.6|6437.6|6424.6|1
1631643900000|2021-09-14 18:25:00|6436.6||6436.6||6436.6||6436.6||1
1631644200000|2021-09-14 18:30:00|6435.6|6415.6|6430.6|6415.6|6435.6|6416.6|6430.6|6415.6|1
1631644500000|2021-09-14 18:35:00|6429.6|6418.6|6425.6|6415.6|6429.6|6418.6|6424.6|6415.6|1
1631644800000|2021-09-14 18:40:00|6424.6||6424.6||6424.6||6424.6||1
1631645100000|2021-09-14 18:45:00|6425.6|6405.6|6424.6|6404.6|6425.6|6406.6|6424.6|6403.6|2
1631645400000|2021-09-14 18:50:00|6423.6|6401.6|6412.6|6398.6|6423.6|6402.6|6407.6|6397.6|5
1631645700000|2021-09-14 18:55:00|6413.6|6397.6|6415.6|6395.6|6415.6|6402.6|6408.6|6395.6|1
1631668500000|2021-09-15 01:15:00|6422.6|6418.6|6426.6|6422.6|6436.1|6432.1|6414.1|6410.1|107
1631668800000|2021-09-15 01:20:00|6427.6|6423.6|6411.1|6407.1|6433.6|6429.6|6411.1|6407.1|90
1631669100000|2021-09-15 01:25:00|6410.1|6406.1|6421.6|6417.6|6424.6|6420.6|6407.1|6403.1|99
1631669400000|2021-09-15 01:30:00|6415.1|6411.1|6411.6|6407.6|6417.6|6413.6|6389.6|6385.6|838
1631669700000|2021-09-15 01:35:00|6412.1|6408.1|6408.1|6404.1|6433.6|6429.6|6393.6|6389.6|760
1631670000000|2021-09-15 01:40:00|6407.6|6403.6|6403.6|6399.6|6419.6|6415.6|6398.6|6394.6|409
1631670300000|2021-09-15 01:45:00|6403.1|6399.1|6376.6|6372.6|6411.6|6407.6|6374.6|6370.6|268
1631670600000|2021-09-15 01:50:00|6377.1|6373.1|6357.1|6353.1|6384.1|6380.1|6357.1|6353.1|179
1631670900000|2021-09-15 01:55:00|6357.6|6353.6|6365.6|6361.6|6384.1|6380.1|6356.1|6352.1|321
1631671200000|2021-09-15 02:00:00|6365.1|6361.1|6339.1|6335.1|6365.1|6361.1|6332.1|6328.1|924
1631671500000|2021-09-15 02:05:00|6338.6|6334.6|6355.6|6351.6|6359.1|6355.1|6332.6|6328.6|515
1631671800000|2021-09-15 02:10:00|6355.1|6351.1|6393.1|6389.1|6393.1|6389.1|6353.6|6349.6|335
1631672100000|2021-09-15 02:15:00|6394.6|6390.6|6420.1|6416.1|6420.1|6416.1|6382.6|6378.6|439
1631672400000|2021-09-15 02:20:00|6419.6|6415.6|6427.6|6423.6|6435.1|6431.1|6408.1|6404.1|313
1631672700000|2021-09-15 02:25:00|6427.1|6423.1|6413.1|6409.1|6438.6|6434.6|6409.6|6405.6|242
1631673000000|2021-09-15 02:30:00|6412.1|6408.1|6425.1|6421.1|6432.1|6428.1|6407.1|6403.1|208
1631673300000|2021-09-15 02:35:00|6425.6|6421.6|6415.1|6411.1|6426.1|6422.1|6404.1|6400.1|143
1631673600000|2021-09-15 02:40:00|6414.6|6410.6|6394.1|6390.1|6416.1|6412.1|6386.6|6382.6|201
1631673900000|2021-09-15 02:45:00|6390.6|6386.6|6399.1|6395.1|6406.6|6402.6|6387.1|6383.1|114
1631674200000|2021-09-15 02:50:00|6399.6|6395.6|6403.6|6399.6|6412.6|6408.6|6390.6|6386.6|136
1631674500000|2021-09-15 02:55:00|6403.1|6399.1|6399.1|6395.1|6409.6|6405.6|6392.6|6388.6|119
1631674800000|2021-09-15 03:00:00|6401.6|6397.6|6408.6|6404.6|6415.6|6411.6|6397.6|6393.6|136
1631675100000|2021-09-15 03:05:00|6407.1|6403.1|6394.1|6390.1|6408.6|6404.6|6394.1|6390.1|122
1631675400000|2021-09-15 03:10:00|6394.6|6390.6|6388.1|6384.1|6400.6|6396.6|6386.6|6382.6|43
1631675700000|2021-09-15 03:15:00|6388.6|6384.6|6383.6|6379.6|6396.1|6392.1|6381.6|6377.6|76
1631676000000|2021-09-15 03:20:00|6383.1|6379.1|6389.1|6385.1|6391.6|6387.6|6380.6|6376.6|50
1631676300000|2021-09-15 03:25:00|6388.6|6384.6|6401.6|6397.6|6401.6|6397.6|6384.6|6380.6|53
1631676600000|2021-09-15 03:30:00|6401.1|6397.1|6391.1|6387.1|6405.6|6401.6|6387.1|6383.1|64
1631676900000|2021-09-15 03:35:00|6390.6|6386.6|6383.1|6379.1|6390.6|6386.6|6382.6|6378.6|32
1631677200000|2021-09-15 03:40:00|6382.6|6378.6|6368.6|6364.6|6382.6|6378.6|6365.6|6361.6|266
1631677500000|2021-09-15 03:45:00|6369.1|6365.1|6380.1|6376.1|6382.1|6378.1|6368.1|6364.1|62
1631677800000|2021-09-15 03:50:00|6380.6|6376.6|6381.1|6377.1|6386.1|6382.1|6376.1|6372.1|66
1631678100000|2021-09-15 03:55:00|6381.6|6377.6|6387.1|6383.1|6387.6|6383.6|6381.1|6377.1|15
1631678400000|2021-09-15 04:00:00|6395.1|6375.1|6395.1|6375.1|6395.1|6375.1|6395.1|6375.1|0
1631682000000|2021-09-15 05:00:00|6387.1|6383.1|6388.1|6384.1|6392.1|6388.1|6384.1|6380.1|114
1631682300000|2021-09-15 05:05:00|6387.6|6383.6|6375.1|6371.1|6391.6|6387.6|6374.1|6370.1|99
1631682600000|2021-09-15 05:10:00|6374.6|6370.6|6370.6|6366.6|6377.6|6373.6|6365.1|6361.1|174
1631682900000|2021-09-15 05:15:00|6370.1|6366.1|6358.6|6354.6|6375.1|6371.1|6354.6|6350.6|113
1631683200000|2021-09-15 05:20:00|6358.1|6354.1|6355.1|6351.1|6359.1|6355.1|6348.6|6344.6|246
1631683500000|2021-09-15 05:25:00|6354.6|6350.6|6342.6|6338.6|6359.6|6355.6|6341.6|6337.6|143
1631683800000|2021-09-15 05:30:00|6342.1|6338.1|6345.6|6341.6|6347.6|6343.6|6336.6|6332.6|115
1631684100000|2021-09-15 05:35:00|6345.1|6341.1|6356.6|6352.6|6367.1|6363.1|6342.1|6338.1|136
1631684400000|2021-09-15 05:40:00|6356.1|6352.1|6347.6|6343.6|6366.1|6362.1|6347.1|6343.1|49
1631684700000|2021-09-15 05:45:00|6347.1|6343.1|6342.1|6338.1|6352.6|6348.6|6340.6|6336.6|42
1631685000000|2021-09-15 05:50:00|6342.6|6338.6|6351.1|6347.1|6352.6|6348.6|6338.6|6334.6|230
1631685300000|2021-09-15 05:55:00|6350.6|6346.6|6338.1|6334.1|6356.1|6352.1|6337.6|6333.6|305
1631685600000|2021-09-15 06:00:00|6338.6|6334.6|6335.6|6331.6|6344.1|6340.1|6334.1|6330.1|257
1631685900000|2021-09-15 06:05:00|6335.1|6331.1|6305.6|6301.6|6335.6|6331.6|6305.1|6301.1|589
1631686200000|2021-09-15 06:10:00|6306.1|6302.1|6305.6|6301.6|6309.1|6305.1|6298.1|6294.1|364
1631686500000|2021-09-15 06:15:00|6305.1|6301.1|6302.6|6298.6|6305.6|6301.6|6296.6|6292.6|149
1631686800000|2021-09-15 06:20:00|6302.1|6298.1|6325.1|6321.1|6329.6|6325.6|6300.1|6296.1|239
1631687100000|2021-09-15 06:25:00|6325.6|6321.6|6314.1|6310.1|6330.6|6326.6|6310.1|6306.1|128
1631687400000|2021-09-15 06:30:00|6314.6|6310.6|6316.1|6312.1|6319.6|6315.6|6310.6|6306.6|97
1631687700000|2021-09-15 06:35:00|6316.6|6312.6|6314.6|6310.6|6316.6|6312.6|6308.6|6304.6|101
1631688000000|2021-09-15 06:40:00|6315.1|6311.1|6323.1|6319.1|6323.1|6319.1|6309.6|6305.6|71
1631688300000|2021-09-15 06:45:00|6323.6|6319.6|6317.1|6313.1|6325.1|6321.1|6310.6|6306.6|125
1631688600000|2021-09-15 06:50:00|6317.6|6313.6|6314.6|6310.6|6322.1|6318.1|6313.6|6309.6|81
1631688900000|2021-09-15 06:55:00|6314.1|6310.1|6309.1|6305.1|6320.6|6316.6|6308.1|6304.1|91
1631689200000|2021-09-15 07:00:00|6308.6|6304.6|6317.6|6313.6|6321.1|6317.1|6308.1|6304.1|209
1631689500000|2021-09-15 07:05:00|6318.1|6314.1|6309.1|6305.1|6322.1|6318.1|6308.1|6304.1|118
1631689800000|2021-09-15 07:10:00|6308.6|6304.6|6305.1|6301.1|6312.6|6308.6|6304.1|6300.1|236
1631690100000|2021-09-15 07:15:00|6306.6|6302.6|6313.6|6309.6|6317.1|6313.1|6302.6|6298.6|162
1631690400000|2021-09-15 07:20:00|6314.1|6310.1|6313.6|6309.6|6316.6|6312.6|6310.6|6306.6|160
1631690700000|2021-09-15 07:25:00|6314.1|6310.1|6320.6|6316.6|6321.6|6317.6|6310.1|6306.1|202
1631691000000|2021-09-15 07:30:00|6320.1|6316.1|6309.6|6305.6|6320.6|6316.6|6308.1|6304.1|127
1631691300000|2021-09-15 07:35:00|6310.1|6306.1|6303.1|6299.1|6312.6|6308.6|6302.1|6298.1|188
1631691600000|2021-09-15 07:40:00|6302.6|6298.6|6290.1|6286.1|6303.6|6299.6|6287.6|6283.6|249
1631691900000|2021-09-15 07:45:00|6289.6|6285.6|6291.1|6287.1|6293.6|6289.6|6283.6|6279.6|220
1631692200000|2021-09-15 07:50:00|6289.6|6285.6|6282.6|6278.6|6289.6|6285.6|6278.6|6274.6|214
1631692500000|2021-09-15 07:55:00|6282.1|6278.1|6286.1|6282.1|6287.6|6283.6|6279.1|6275.1|362
1631692800000|2021-09-15 08:00:00|6286.6|6282.6|6298.6|6294.6|6302.6|6298.6|6285.1|6281.1|216
1631693100000|2021-09-15 08:05:00|6299.6|6295.6|6273.6|6269.6|6302.1|6298.1|6272.1|6268.1|337
1631693400000|2021-09-15 08:10:00|6273.1|6269.1|6276.1|6272.1|6276.6|6272.6|6270.1|6266.1|322
1631693700000|2021-09-15 08:15:00|6276.6|6272.6|6273.6|6269.6|6277.1|6273.1|6271.6|6267.6|163
1631694000000|2021-09-15 08:20:00|6273.1|6269.1|6276.1|6272.1|6276.6|6272.6|6269.6|6265.6|179
1631694300000|2021-09-15 08:25:00|6278.6|6274.6|6283.6|6279.6|6285.1|6281.1|6277.1|6273.1|180
1631694600000|2021-09-15 08:30:00|6291.6|6271.6|6291.6|6271.6|6291.6|6271.6|6291.6|6271.6|0
1631697600000|2021-09-15 09:20:00|6289.6|6277.6|6289.6|6277.6|6289.6|6278.6|6289.6|6277.6|0
1631697900000|2021-09-15 09:25:00|6288.6|6278.6|6290.6|6279.6|6290.6|6279.6|6288.6|6277.6|1
1631698200000|2021-09-15 09:30:00|6289.6|6282.6|6295.6|6287.6|6296.6|6287.6|6288.6|6279.6|10
1631698500000|2021-09-15 09:35:00|6296.6|6288.6|6292.6|6281.6|6296.6|6289.6|6291.6|6277.6|16
1631698800000|2021-09-15 09:40:00|6291.6|6282.6|6291.6|6282.6|6293.6|6282.6|6289.6|6281.6|2
1631699100000|2021-09-15 09:45:00|6297.6|6281.6|6299.6|6287.6|6300.6|6290.6|6297.6|6281.6|8
1631699400000|2021-09-15 09:50:00|6301.6|6294.6|6303.6|6294.6|6304.6|6296.6|6301.6|6294.6|17
1631699700000|2021-09-15 09:55:00|6304.6|6287.6|6302.6|6288.6|6304.6|6288.6|6302.6|6287.6|0
1631700000000|2021-09-15 10:00:00|6301.6|6289.6|6302.6|6288.6|6302.6|6289.6|6301.6|6288.6|0
1631700300000|2021-09-15 10:05:00||6289.6||6288.6||6289.6||6288.6|0
1631700600000|2021-09-15 10:10:00||6289.6||6288.6||6289.6||6288.6|0
1631700900000|2021-09-15 10:15:00|6301.6|6289.6|6301.6|6286.6|6302.6|6289.6|6301.6|6286.6|0
1631701200000|2021-09-15 10:20:00|6302.6|6287.6|6300.6|6286.6|6302.6|6287.6|6299.6|6286.6|0
1631701500000|2021-09-15 10:25:00|6299.6|6287.6|6299.6|6286.6|6299.6|6287.6|6299.6|6286.6|0
1631701800000|2021-09-15 10:30:00|6294.6|6287.6|6296.6|6287.6|6299.6|6287.6|6294.6|6286.6|3
1631702100000|2021-09-15 10:35:00|6299.6||6297.6||6299.6||6297.6||0
1631702400000|2021-09-15 10:40:00||6286.6||6287.6||6287.6||6286.6|1
1631702700000|2021-09-15 10:45:00||6286.6||6286.6||6287.6||6286.6|0
1631703000000|2021-09-15 10:50:00|6298.6|6287.6|6295.6|6286.6|6298.6|6287.6|6295.6|6286.6|0
1631703300000|2021-09-15 10:55:00|6294.6|6287.6|6294.6|6285.6|6294.6|6287.6|6294.6|6285.6|2
1631703600000|2021-09-15 11:00:00|6298.6||6295.6||6298.6||6295.6||1
1631703900000|2021-09-15 11:05:00|6298.6||6298.6||6298.6||6293.6||1
1631704500000|2021-09-15 11:15:00|6300.6|6292.6|6302.6|6282.6|6302.6|6294.6|6300.6|6282.6|8
1631704800000|2021-09-15 11:20:00|6298.6|6279.6|6297.6|6278.6|6298.6|6281.6|6296.6|6276.6|0
1631705100000|2021-09-15 11:25:00|6296.6|6277.6|6297.6|6278.6|6297.6|6279.6|6296.6|6276.6|0
1631705400000|2021-09-15 11:30:00|6299.6|6277.6|6295.6|6286.6|6299.6|6286.6|6295.6|6276.6|0
1631705700000|2021-09-15 11:35:00|6294.6|6276.6|6292.6|6276.6|6294.6|6276.6|6291.6|6276.6|2
1631706000000|2021-09-15 11:40:00|6291.6||6292.6||6292.6||6291.6||0
1631706300000|2021-09-15 11:45:00|||||||||2
1631706600000|2021-09-15 11:50:00|6298.6|6277.6|6298.6|6278.6|6301.6|6286.6|6297.6|6277.6|2
1631706900000|2021-09-15 11:55:00|6301.6|6276.6|6294.6|6276.6|6301.6|6276.6|6293.6|6276.6|0
1631707200000|2021-09-15 12:00:00|6293.6|6277.6|6294.6|6276.6|6294.6|6278.6|6293.6|6276.6|0
1631707800000|2021-09-15 12:10:00||6277.6||6276.6||6278.6||6276.6|0
1631708100000|2021-09-15 12:15:00||6277.6||6278.6||6286.6||6277.6|2
1631708400000|2021-09-15 12:20:00|6296.6|6286.6|6293.6|6276.6|6302.6|6288.6|6292.6|6276.6|4
1631708700000|2021-09-15 12:25:00|6299.6||6294.6||6299.6||6291.6||0
1631709000000|2021-09-15 12:30:00|6298.6|6277.6|6296.6|6276.6|6301.6|6280.6|6296.6|6276.6|0
1631709300000|2021-09-15 12:35:00|6301.6||6298.6||6302.6||6298.6||0
1631709600000|2021-09-15 12:40:00|6301.6||6298.6||6301.6||6294.6||0
1631709900000|2021-09-15 12:45:00|6301.6|6281.6|6298.6|6281.6|6301.6|6281.6|6298.6|6281.6|0
1631710200000|2021-09-15 12:50:00|6301.6|6282.6|6298.6|6281.6|6301.6|6282.6|6298.6|6281.6|0
1631710500000|2021-09-15 12:55:00|6301.6|6282.6|6300.6|6284.6|6301.6|6284.6|6298.6|6282.6|0
1631710800000|2021-09-15 13:00:00|6299.6|6283.6|6296.6|6283.6|6301.6|6284.6|6296.6|6283.6|0
1631711100000|2021-09-15 13:05:00|6301.6|6276.6|6294.6|6276.6|6301.6|6276.6|6294.6|6276.6|1
1631711400000|2021-09-15 13:10:00|6296.6|6278.6|6300.6|6284.6|6301.6|6284.6|6287.6|6278.6|3
1631711700000|2021-09-15 13:15:00|6301.6|6283.6|6300.6|6284.6|6302.6|6284.6|6299.6|6283.6|0
1631712000000|2021-09-15 13:20:00|6299.6|6283.6|6301.6|6284.6|6302.6|6294.6|6299.6|6283.6|8
1631712300000|2021-09-15 13:25:00|6300.6|6283.6|6301.6|6284.6|6301.6|6284.6|6297.6|6283.6|0
1631712600000|2021-09-15 13:30:00|6302.6|6283.6|6272.6|6259.6|6302.6|6284.6|6271.6|6259.6|16
1631712900000|2021-09-15 13:35:00|6271.6|6258.6|6276.6|6261.6|6284.6|6267.6|6267.6|6258.6|11
1631713200000|2021-09-15 13:40:00|6275.6|6262.6|6278.6|6266.6|6284.6|6266.6|6270.6|6261.6|12
1631713500000|2021-09-15 13:45:00|6280.6|6264.6|6298.6|6285.6|6298.6|6285.6|6280.6|6264.6|24
1631713800000|2021-09-15 13:50:00|6299.6|6286.6|6293.6|6280.6|6304.6|6296.6|6293.6|6280.6|29
1631714100000|2021-09-15 13:55:00|6300.6|6281.6|6287.6|6272.6|6300.6|6286.6|6280.6|6259.6|32
1631714400000|2021-09-15 14:00:00|6288.6|6268.6|6295.6|6276.6|6295.6|6278.6|6275.6|6263.6|9
1631714700000|2021-09-15 14:05:00|6294.6|6274.6|6276.6|6259.6|6295.6|6279.6|6270.6|6258.6|4
1631715000000|2021-09-15 14:10:00|6275.6|6258.6|6270.6|6255.6|6279.6|6261.6|6264.6|6254.6|21
1631715300000|2021-09-15 14:15:00|6272.6|6256.6|6263.6|6254.6|6272.6|6258.6|6255.6|6247.6|37
1631715600000|2021-09-15 14:20:00|6264.6|6255.6|6254.6|6243.6|6274.6|6260.6|6252.6|6243.6|28
1631715900000|2021-09-15 14:25:00|6253.6|6248.6|6268.6|6250.6|6269.6|6257.6|6253.6|6248.6|8
1631716200000|2021-09-15 14:30:00|6267.6|6253.6|6278.6|6263.6|6280.6|6266.6|6267.6|6250.6|16
1631716500000|2021-09-15 14:35:00|6279.6|6272.6|6289.6|6280.6|6289.6|6280.6|6279.6|6263.6|27
1631716800000|2021-09-15 14:40:00|6286.6|6278.6|6279.6|6261.6|6289.6|6279.6|6278.6|6261.6|9
1631717100000|2021-09-15 14:45:00|6281.6|6266.6|6279.6|6269.6|6281.6|6269.6|6274.6|6266.6|2
1631717400000|2021-09-15 14:50:00|6284.6|6270.6|6274.6|6258.6|6286.6|6273.6|6274.6|6258.6|7
1631717700000|2021-09-15 14:55:00|6273.6|6259.6|6277.6|6261.6|6277.6|6262.6|6272.6|6258.6|0
1631718000000|2021-09-15 15:00:00|6279.6|6259.6|6275.6|6258.6|6279.6|6261.6|6272.6|6258.6|2
1631718300000|2021-09-15 15:05:00|6274.6|6252.6|6262.6|6255.6|6274.6|6256.6|6261.6|6248.6|17
1631718600000|2021-09-15 15:10:00|6267.6|6250.6|6248.6|6237.6|6267.6|6251.6|6248.6|6235.6|3
1631718900000|2021-09-15 15:15:00|6249.6|6238.6|6250.6|6241.6|6254.6|6241.6|6249.6|6238.6|4
1631719200000|2021-09-15 15:20:00|6253.6|6244.6|6260.6|6249.6|6261.6|6249.6|6251.6|6244.6|6
1631719500000|2021-09-15 15:25:00|6262.6|6248.6|6254.6|6241.6|6262.6|6249.6|6254.6|6241.6|7
1631719800000|2021-09-15 15:30:00|6247.6|6236.6|6247.6|6232.6|6247.6|6237.6|6241.6|6227.6|21
1631720100000|2021-09-15 15:35:00|6253.6|6233.6|6250.6|6232.6|6254.6|6241.6|6249.6|6232.6|25
1631720400000|2021-09-15 15:40:00|6251.6|6233.6|6245.6|6226.6|6252.6|6235.6|6244.6|6226.6|0
1631720700000|2021-09-15 15:45:00|6247.6|6227.6|6247.6|6231.6|6247.6|6231.6|6244.6|6226.6|3
1631721000000|2021-09-15 15:50:00|6243.6|6230.6|6244.6|6228.6|6251.6|6241.6|6243.6|6226.6|21
1631721300000|2021-09-15 15:55:00|6247.6|6226.6|6244.6|6227.6|6247.6|6230.6|6244.6|6226.6|0
1631721600000|2021-09-15 16:00:00|6247.6|6226.6|6246.6|6228.6|6247.6|6231.6|6236.6|6226.6|4
1631721900000|2021-09-15 16:05:00|6245.6|6224.6|6243.6|6226.6|6245.6|6226.6|6241.6|6214.6|7
1631722200000|2021-09-15 16:10:00|6221.6|6214.6|6240.6|6215.6|6243.6|6215.6|6221.6|6214.6|3
1631722500000|2021-09-15 16:15:00|6238.1|6214.6|6232.6|6218.6|6239.1|6218.6|6231.6|6207.6|3
1631722800000|2021-09-15 16:20:00|6228.6|6217.6|6227.6|6217.6|6232.6|6218.6|6227.6|6215.6|4
1631723100000|2021-09-15 16:25:00|6231.6|6218.6|6240.6|6226.6|6243.6|6230.6|6231.6|6207.6|4
1631723400000|2021-09-15 16:30:00|6239.6|6231.6|6245.6|6236.6|6246.6|6236.6|6239.6|6226.6|2
1631723700000|2021-09-15 16:35:00|6244.6||6246.6||6246.6||6244.6||1
1631724000000|2021-09-15 16:40:00|6247.6|6241.6|6254.6|6241.6|6256.6|6242.6|6247.6|6241.6|12
1631724300000|2021-09-15 16:45:00|6253.6||6252.6||6258.6||6252.6||2
1631724600000|2021-09-15 16:50:00|6254.6|6242.6|6253.6|6242.6|6254.6|6242.6|6252.6|6242.6|0
1631724900000|2021-09-15 16:55:00|6258.6||6257.6||6261.6||6257.6||4
1631725200000|2021-09-15 17:00:00|6263.6|6243.6|6265.6|6250.6|6267.6|6250.6|6262.6|6243.6|2
1631725500000|2021-09-15 17:05:00|6266.6|6251.6|6266.6|6248.6|6271.6|6251.6|6260.6|6247.6|1
1631725800000|2021-09-15 17:10:00|6267.6|6252.6|6262.6|6242.6|6267.6|6254.6|6253.6|6241.6|4
1631726100000|2021-09-15 17:15:00|6266.6|6243.6|6266.6|6242.6|6266.6|6247.6|6266.6|6241.6|0
1631726400000|2021-09-15 17:20:00|6267.6|6243.6|6268.6|6249.6|6270.6|6249.6|6267.6|6243.6|0
1631726700000|2021-09-15 17:25:00|6270.6|6250.6|6268.6|6252.6|6272.6|6252.6|6268.6|6250.6|0
1631727000000|2021-09-15 17:30:00|6271.6|6253.6|6271.6|6255.6|6272.6|6255.6|6271.6|6253.6|0
1631727300000|2021-09-15 17:35:00|6270.6|6253.6|6269.6|6253.6|6271.6|6253.6|6269.6|6253.6|0
1631727600000|2021-09-15 17:40:00|6271.6||6271.6||6271.6||6269.6||0
1631727900000|2021-09-15 17:45:00|6272.6|6254.6|6272.6|6253.6|6272.6|6254.6|6271.6|6253.6|0
1631728200000|2021-09-15 17:50:00|6271.6||6270.6||6272.6||6270.6||0
1631728500000|2021-09-15 17:55:00|6272.6||6271.6||6272.6||6271.6||0
1631728800000|2021-09-15 18:00:00|6272.6||6271.6||6272.6||6271.6||1
1631729100000|2021-09-15 18:05:00|6272.6|6254.6|6272.6|6254.6|6272.6|6257.6|6271.6|6253.6|0
1631729400000|2021-09-15 18:10:00||6255.6||6259.6||6259.6||6255.6|0
1631729700000|2021-09-15 18:15:00|6280.6|6260.6|6288.6|6276.6|6289.6|6276.6|6280.6|6259.6|14
1631730000000|2021-09-15 18:20:00|6289.6||6288.6||6289.6||6288.6||0
1631730300000|2021-09-15 18:25:00|6289.6||6285.6||6289.6||6284.6||0
1631730600000|2021-09-15 18:30:00|6288.6||6292.6||6292.6||6288.6||10
1631730900000|2021-09-15 18:35:00|6295.6|6284.6|6293.6|6284.6|6295.6|6284.6|6293.6|6284.6|2
1631731200000|2021-09-15 18:40:00|6292.6||6293.6||6295.6||6291.6||1
1631731500000|2021-09-15 18:45:00|6295.6|6286.6|6295.6|6284.6|6295.6|6286.6|6293.6|6284.6|0
1631731800000|2021-09-15 18:50:00|6294.6|6273.6|6287.6|6273.6|6295.6|6274.6|6287.6|6273.6|1
1631732100000|2021-09-15 18:55:00|6294.6|6274.6|6304.6|6284.6|6304.6|6289.6|6294.6|6272.6|6
1631754900000|2021-09-16 01:15:00|6300.6|6296.6|6321.1|6317.1|6339.1|6335.1|6298.6|6294.6|193
1631755200000|2021-09-16 01:20:00|6320.6|6316.6|6298.6|6294.6|6329.6|6325.6|6294.1|6290.1|71
1631755500000|2021-09-16 01:25:00|6298.1|6294.1|6298.6|6294.6|6312.1|6308.1|6286.1|6282.1|179
1631755800000|2021-09-16 01:30:00|6295.1|6291.1|6271.6|6267.6|6307.1|6303.1|6270.6|6266.6|776
1631756100000|2021-09-16 01:35:00|6271.1|6267.1|6316.1|6312.1|6331.6|6327.6|6270.6|6266.6|990
1631756400000|2021-09-16 01:40:00|6317.6|6313.6|6335.6|6331.6|6352.6|6348.6|6316.1|6312.1|676
1631756700000|2021-09-16 01:45:00|6335.1|6331.1|6297.6|6293.6|6335.1|6331.1|6290.6|6286.6|393
1631757000000|2021-09-16 01:50:00|6298.1|6294.1|6303.1|6299.1|6320.6|6316.6|6292.6|6288.6|287
1631757300000|2021-09-16 01:55:00|6302.6|6298.6|6279.6|6275.6|6302.6|6298.6|6275.6|6271.6|318
1631757600000|2021-09-16 02:00:00|6280.1|6276.1|6244.6|6240.6|6284.6|6280.6|6243.6|6239.6|392
1631757900000|2021-09-16 02:05:00|6244.1|6240.1|6260.1|6256.1|6261.6|6257.6|6242.1|6238.1|318
1631758200000|2021-09-16 02:10:00|6259.6|6255.6|6239.6|6235.6|6261.1|6257.1|6238.1|6234.1|215
1631758500000|2021-09-16 02:15:00|6238.6|6234.6|6229.1|6225.1|6238.6|6234.6|6211.6|6207.6|377
1631758800000|2021-09-16 02:20:00|6229.6|6225.6|6268.1|6264.1|6269.1|6265.1|6225.6|6221.6|574
1631759100000|2021-09-16 02:25:00|6268.6|6264.6|6267.6|6263.6|6279.1|6275.1|6245.1|6241.1|829
1631759400000|2021-09-16 02:30:00|6267.1|6263.1|6302.1|6298.1|6303.6|6299.6|6261.6|6257.6|377
1631759700000|2021-09-16 02:35:00|6302.6|6298.6|6325.1|6321.1|6325.6|6321.6|6300.6|6296.6|241
1631760000000|2021-09-16 02:40:00|6324.6|6320.6|6305.6|6301.6|6329.1|6325.1|6299.1|6295.1|361
1631760300000|2021-09-16 02:45:00|6305.1|6301.1|6308.1|6304.1|6314.6|6310.6|6298.6|6294.6|153
1631760600000|2021-09-16 02:50:00|6308.6|6304.6|6306.6|6302.6|6316.6|6312.6|6305.6|6301.6|225
1631760900000|2021-09-16 02:55:00|6306.1|6302.1|6279.1|6275.1|6308.1|6304.1|6262.6|6258.6|293
1631761200000|2021-09-16 03:00:00|6278.6|6274.6|6260.1|6256.1|6280.6|6276.6|6257.1|6253.1|204
1631761500000|2021-09-16 03:05:00|6259.6|6255.6|6257.6|6253.6|6268.6|6264.6|6251.6|6247.6|374
1631761800000|2021-09-16 03:10:00|6257.1|6253.1|6246.6|6242.6|6259.6|6255.6|6240.1|6236.1|209
1631762100000|2021-09-16 03:15:00|6246.1|6242.1|6243.6|6239.6|6247.1|6243.1|6228.1|6224.1|166
1631762400000|2021-09-16 03:20:00|6244.1|6240.1|6245.6|6241.6|6254.6|6250.6|6238.6|6234.6|185
1631762700000|2021-09-16 03:25:00|6245.1|6241.1|6240.6|6236.6|6251.6|6247.6|6240.6|6236.6|127
1631763000000|2021-09-16 03:30:00|6240.1|6236.1|6232.6|6228.6|6245.6|6241.6|6230.1|6226.1|164
1631763300000|2021-09-16 03:35:00|6233.1|6229.1|6210.1|6206.1|6236.6|6232.6|6209.1|6205.1|152
1631763600000|2021-09-16 03:40:00|6209.6|6205.6|6209.6|6205.6|6214.1|6210.1|6202.6|6198.6|216
1631763900000|2021-09-16 03:45:00|6209.1|6205.1|6198.1|6194.1|6213.6|6209.6|6196.6|6192.6|309
1631764200000|2021-09-16 03:50:00|6197.6|6193.6|6190.1|6186.1|6201.6|6197.6|6188.6|6184.6|185
1631764500000|2021-09-16 03:55:00|6190.6|6186.6|6191.6|6187.6|6194.1|6190.1|6183.6|6179.6|125
1631764800000|2021-09-16 04:00:00|6199.6|6179.6|6199.6|6179.6|6199.6|6179.6|6199.6|6179.6|0
1631768100000|2021-09-16 04:55:00|||||||||3
1631768400000|2021-09-16 05:00:00|6188.1|6184.1|6192.1|6188.1|6207.1|6203.1|6185.1|6181.1|561
1631768700000|2021-09-16 05:05:00|6191.1|6187.1|6210.1|6206.1|6227.6|6223.6|6190.1|6186.1|585
1631769000000|2021-09-16 05:10:00|6209.6|6205.6|6216.6|6212.6|6221.1|6217.1|6203.6|6199.6|189
1631769300000|2021-09-16 05:15:00|6215.6|6211.6|6205.6|6201.6|6224.6|6220.6|6204.6|6200.6|184
1631769600000|2021-09-16 05:20:00|6206.6|6202.6|6198.6|6194.6|6217.1|6213.1|6197.1|6193.1|180
1631769900000|2021-09-16 05:25:00|6196.6|6192.6|6191.6|6187.6|6199.1|6195.1|6183.6|6179.6|158
1631770200000|2021-09-16 05:30:00|6191.1|6187.1|6193.6|6189.6|6197.6|6193.6|6186.6|6182.6|94
1631770500000|2021-09-16 05:35:00|6192.1|6188.1|6177.1|6173.1|6192.6|6188.6|6176.6|6172.6|192
1631770800000|2021-09-16 05:40:00|6175.6|6171.6|6177.6|6173.6|6188.1|6184.1|6175.1|6171.1|99
1631771100000|2021-09-16 05:45:00|6177.1|6173.1|6173.6|6169.6|6182.6|6178.6|6169.6|6165.6|129
1631771400000|2021-09-16 05:50:00|6172.6|6168.6|6170.6|6166.6|6180.6|6176.6|6169.1|6165.1|163
1631771700000|2021-09-16 05:55:00|6171.1|6167.1|6170.1|6166.1|6176.1|6172.1|6169.6|6165.6|112
1631772000000|2021-09-16 06:00:00|6169.6|6165.6|6182.6|6178.6|6185.6|6181.6|6167.1|6163.1|164
1631772300000|2021-09-16 06:05:00|6183.1|6179.1|6185.6|6181.6|6192.6|6188.6|6178.1|6174.1|168
1631772600000|2021-09-16 06:10:00|6185.1|6181.1|6177.6|6173.6|6188.6|6184.6|6177.6|6173.6|106
1631772900000|2021-09-16 06:15:00|6178.1|6174.1|6167.1|6163.1|6179.1|6175.1|6164.1|6160.1|113
1631773200000|2021-09-16 06:20:00|6167.6|6163.6|6182.6|6178.6|6191.6|6187.6|6167.1|6163.1|134
1631773500000|2021-09-16 06:25:00|6183.1|6179.1|6190.6|6186.6|6197.6|6193.6|6179.6|6175.6|133
1631773800000|2021-09-16 06:30:00|6191.1|6187.1|6174.6|6170.6|6191.1|6187.1|6171.6|6167.6|159
1631774100000|2021-09-16 06:35:00|6174.1|6170.1|6165.1|6161.1|6175.1|6171.1|6163.1|6159.1|115
1631774400000|2021-09-16 06:40:00|6164.6|6160.6|6161.6|6157.6|6166.1|6162.1|6161.1|6157.1|142
1631774700000|2021-09-16 06:45:00|6162.1|6158.1|6170.6|6166.6|6171.1|6167.1|6159.6|6155.6|143
1631775000000|2021-09-16 06:50:00|6171.1|6167.1|6178.6|6174.6|6185.6|6181.6|6169.6|6165.6|251
1631775300000|2021-09-16 06:55:00|6178.1|6174.1|6172.6|6168.6|6182.1|6178.1|6172.6|6168.6|270
1631775600000|2021-09-16 07:00:00|6172.1|6168.1|6174.1|6170.1|6178.6|6174.6|6169.6|6165.6|132
1631775900000|2021-09-16 07:05:00|6174.6|6170.6|6183.6|6179.6|6184.6|6180.6|6173.6|6169.6|44
1631776200000|2021-09-16 07:10:00|6183.1|6179.1|6203.6|6199.6|6204.1|6200.1|6182.6|6178.6|248
1631776500000|2021-09-16 07:15:00|6204.1|6200.1|6214.6|6210.6|6214.6|6210.6|6200.1|6196.1|149
1631776800000|2021-09-16 07:20:00|6214.1|6210.1|6229.6|6225.6|6231.1|6227.1|6211.6|6207.6|141
1631777100000|2021-09-16 07:25:00|6230.1|6226.1|6222.6|6218.6|6232.6|6228.6|6217.6|6213.6|267
1631777400000|2021-09-16 07:30:00|6223.1|6219.1|6232.1|6228.1|6232.6|6228.6|6220.6|6216.6|393
1631777700000|2021-09-16 07:35:00|6231.6|6227.6|6207.6|6203.6|6233.1|6229.1|6207.1|6203.1|283
1631778000000|2021-09-16 07:40:00|6207.1|6203.1|6216.1|6212.1|6217.6|6213.6|6207.1|6203.1|179
1631778300000|2021-09-16 07:45:00|6216.6|6212.6|6217.1|6213.1|6218.6|6214.6|6211.6|6207.6|222
1631778600000|2021-09-16 07:50:00|6217.6|6213.6|6223.1|6219.1|6223.6|6219.6|6215.1|6211.1|227
1631778900000|2021-09-16 07:55:00|6222.6|6218.6|6224.1|6220.1|6229.1|6225.1|6220.1|6216.1|457
1631779200000|2021-09-16 08:00:00|6223.6|6219.6|6218.1|6214.1|6225.6|6221.6|6210.6|6206.6|290
1631779500000|2021-09-16 08:05:00|6217.1|6213.1|6215.1|6211.1|6217.1|6213.1|6207.1|6203.1|784
1631779800000|2021-09-16 08:10:00|6214.6|6210.6|6213.1|6209.1|6218.1|6214.1|6210.1|6206.1|564
1631780100000|2021-09-16 08:15:00|6212.1|6208.1|6212.1|6208.1|6216.1|6212.1|6209.1|6205.1|603
1631780400000|2021-09-16 08:20:00|6211.6|6207.6|6210.1|6206.1|6213.1|6209.1|6210.1|6206.1|114
1631780700000|2021-09-16 08:25:00|6210.6|6206.6|6220.1|6216.1|6224.1|6220.1|6208.1|6204.1|166
1631781000000|2021-09-16 08:30:00|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|0
1631783700000|2021-09-16 09:15:00|6225.6|6212.6|6217.6|6198.6|6225.6|6212.6|6217.6|6196.6|1
1631784000000|2021-09-16 09:20:00|6218.6|6192.6|6212.6|6200.6|6222.6|6204.6|6212.6|6192.6|0
1631784300000|2021-09-16 09:25:00|6218.6|6197.6|6217.6|6200.6|6218.6|6201.6|6216.6|6197.6|1
1631784600000|2021-09-16 09:30:00|6216.6|6198.6|6214.6|6200.6|6217.6|6200.6|6208.6|6198.6|2
1631784900000|2021-09-16 09:35:00|6213.6|6195.6|6210.6|6195.6|6214.6|6195.6|6210.6|6195.6|1
1631785200000|2021-09-16 09:40:00|6209.6|6196.6|6205.6|6192.6|6209.6|6197.6|6202.6|6189.6|2
1631785500000|2021-09-16 09:45:00|6202.6|6183.6|6202.6|6188.6|6202.6|6188.6|6201.6|6180.6|2
1631785800000|2021-09-16 09:50:00||6189.6||6188.6||6189.6||6188.6|0
1631786100000|2021-09-16 09:55:00|6201.6||6202.6||6202.6||6198.6||1
1631786400000|2021-09-16 10:00:00|6201.6|6186.6|6198.6|6189.6|6202.6|6189.6|6197.6|6186.6|2
1631786700000|2021-09-16 10:05:00|6202.6||6202.6||6202.6||6201.6||1
1631787000000|2021-09-16 10:10:00|6205.6|6191.6|6207.6|6196.6|6207.6|6197.6|6205.6|6191.6|6
1631787300000|2021-09-16 10:15:00|6210.6|6197.6|6215.6|6200.6|6215.6|6200.6|6210.6|6197.6|3
1631787600000|2021-09-16 10:20:00|6214.6|6196.6|6213.6|6196.6|6215.6|6196.6|6210.6|6196.6|2
1631787900000|2021-09-16 10:25:00|6212.6||6213.6||6213.6||6212.6||1
1631788200000|2021-09-16 10:30:00|6214.6|6202.6|6219.6|6209.6|6222.6|6210.6|6211.6|6202.6|64
1631788500000|2021-09-16 10:35:00|6218.6|6208.6|6216.6|6206.6|6219.6|6210.6|6215.6|6206.6|46
1631788800000|2021-09-16 10:40:00|6215.6|6205.6|6223.6|6209.6|6224.6|6210.6|6212.6|6202.6|27
1631789100000|2021-09-16 10:45:00|6224.6|6210.6|6226.6|6209.6|6226.6|6210.6|6220.6|6209.6|2
1631789400000|2021-09-16 10:50:00|6225.6||6225.6||6225.6||6225.6||0
1631789700000|2021-09-16 10:55:00|6227.6|6210.6|6222.6|6210.6|6227.6|6210.6|6222.6|6209.6|0
1631790000000|2021-09-16 11:00:00|6224.6|6211.6|6224.6|6212.6|6224.6|6212.6|6224.6|6210.6|4
1631790300000|2021-09-16 11:05:00|6227.6|6211.6|6226.6|6214.6|6227.6|6218.6|6226.6|6211.6|3
1631790600000|2021-09-16 11:10:00|6223.6|6213.6|6225.6|6215.6|6227.6|6215.6|6223.6|6213.6|1
1631790900000|2021-09-16 11:15:00|6226.6|6214.6|6229.6|6219.6|6230.6|6219.6|6226.6|6214.6|3
1631791200000|2021-09-16 11:20:00||6217.6||6219.6||6219.6||6214.6|1
1631792100000|2021-09-16 11:35:00|6230.6|6223.6|6230.6|6220.6|6231.6|6223.6|6229.6|6219.6|7
1631792400000|2021-09-16 11:40:00|6231.6|6219.6|6230.6|6217.6|6231.6|6220.6|6229.6|6216.6|1
1631792700000|2021-09-16 11:45:00|6231.6|6215.6|6228.6|6215.6|6231.6|6219.6|6228.6|6214.6|1
1631793000000|2021-09-16 11:50:00|6230.6|6214.6|6229.6|6215.6|6230.6|6215.6|6228.6|6214.6|0
1631793300000|2021-09-16 11:55:00|6228.6|6214.6|6228.6|6215.6|6229.6|6215.6|6227.6|6214.6|0
1631793600000|2021-09-16 12:00:00|6227.6|6214.6|6225.6|6214.6|6230.6|6215.6|6225.6|6214.6|0
1631793900000|2021-09-16 12:05:00|6224.6|6213.6|6223.6|6208.6|6225.6|6213.6|6223.6|6207.6|2
1631794200000|2021-09-16 12:10:00|6225.6|6207.6|6225.6|6213.6|6225.6|6213.6|6223.6|6207.6|0
1631794500000|2021-09-16 12:15:00|6224.6|6212.6|6225.6|6209.6|6225.6|6214.6|6224.6|6207.6|0
1631794800000|2021-09-16 12:20:00|6224.6|6207.6|6223.6|6205.6|6225.6|6213.6|6221.6|6204.6|0
1631795100000|2021-09-16 12:25:00|6222.6|6201.6|6213.6|6202.6|6222.6|6203.6|6213.6|6201.6|2
1631795400000|2021-09-16 12:30:00|6223.6|6201.6|6223.6|6203.6|6225.6|6206.6|6222.6|6201.6|7
1631795700000|2021-09-16 12:35:00|6224.6|6202.6|6213.6|6201.6|6225.6|6206.6|6213.6|6201.6|0
1631796000000|2021-09-16 12:40:00||6196.6||6193.6||6197.6||6191.6|4
1631796300000|2021-09-16 12:45:00|6218.6|6192.6|6217.6|6200.6|6223.6|6207.6|6217.6|6192.6|8
1631796600000|2021-09-16 12:50:00|6216.6|6198.6|6217.6|6198.6|6217.6|6204.6|6216.6|6192.6|0
1631796900000|2021-09-16 12:55:00|6224.6|6199.6|6224.6|6210.6|6224.6|6210.6|6224.6|6199.6|2
1631797200000|2021-09-16 13:00:00|6223.6|6211.6|6223.6|6211.6|6224.6|6211.6|6223.6|6211.6|1
1631797800000|2021-09-16 13:10:00|6221.6|6203.6|6223.6|6208.6|6223.6|6208.6|6221.6|6203.6|4
1631798100000|2021-09-16 13:15:00|6221.6|6207.6|6223.6|6209.6|6224.6|6209.6|6221.6|6206.6|0
1631798400000|2021-09-16 13:20:00|6222.6|6210.6|6223.6|6211.6|6223.6|6211.6|6218.6|6210.6|2
1631798700000|2021-09-16 13:25:00||6207.6||6209.6||6209.6||6206.6|1
1631799000000|2021-09-16 13:30:00|6224.6|6210.6|6213.6|6194.6|6224.6|6211.6|6206.6|6187.1|23
1631799300000|2021-09-16 13:35:00|6218.6|6195.6|6215.6|6202.6|6222.6|6207.6|6210.6|6193.6|2
1631799600000|2021-09-16 13:40:00|6214.6|6203.6|6208.6|6193.6|6215.6|6203.6|6208.6|6193.6|9
1631799900000|2021-09-16 13:45:00|6206.6|6194.6|6208.6|6192.6|6208.6|6198.6|6203.6|6186.6|1
1631800200000|2021-09-16 13:50:00|6207.6|6190.6|6195.6|6180.6|6208.6|6192.6|6189.6|6179.6|11
1631800500000|2021-09-16 13:55:00|6194.6|6181.6|6204.6|6188.6|6204.6|6189.6|6194.6|6180.6|3
1631800800000|2021-09-16 14:00:00|6203.6|6190.6|6222.6|6207.6|6224.6|6211.6|6203.6|6190.6|14
1631801100000|2021-09-16 14:05:00|6223.6|6208.6|6233.6|6220.6|6233.6|6222.6|6223.6|6208.6|16
1631801400000|2021-09-16 14:10:00|6234.6|6221.6|6233.6|6217.6|6234.6|6221.6|6230.6|6217.6|1
1631801700000|2021-09-16 14:15:00|6231.6|6218.6|6229.6|6216.6|6231.6|6220.6|6223.6|6211.6|5
1631802000000|2021-09-16 14:20:00|6231.6|6213.6|6234.6|6220.6|6234.6|6221.6|6229.6|6213.6|1
1631802300000|2021-09-16 14:25:00|6235.6|6221.6|6236.6|6224.6|6236.6|6224.6|6235.6|6220.6|2
1631802600000|2021-09-16 14:30:00|6239.6|6225.6|6248.6|6236.6|6248.6|6236.6|6238.6|6225.6|10
1631802900000|2021-09-16 14:35:00|6247.6|6237.6|6263.6|6246.6|6266.6|6249.6|6247.6|6237.6|17
1631803200000|2021-09-16 14:40:00|6262.6|6251.6|6261.6|6244.6|6263.6|6251.6|6257.6|6241.6|5
1631803500000|2021-09-16 14:45:00|6260.6|6245.6|6274.6|6260.6|6275.6|6262.6|6259.6|6244.6|8
1631803800000|2021-09-16 14:50:00|6273.6|6253.6|6264.6|6252.6|6273.6|6258.6|6264.6|6251.6|10
1631804100000|2021-09-16 14:55:00|6263.6|6253.6|6271.6|6251.6|6272.6|6253.6|6258.6|6250.6|11
1631804400000|2021-09-16 15:00:00|6270.6|6252.6|6258.6|6248.6|6271.6|6254.6|6257.6|6248.6|11
1631804700000|2021-09-16 15:05:00|6268.6|6247.6|6266.6|6251.6|6268.6|6251.6|6258.6|6247.6|9
1631805000000|2021-09-16 15:10:00|6265.6|6252.6|6270.6|6256.6|6273.6|6257.6|6264.6|6252.6|3
1631805300000|2021-09-16 15:15:00|6269.6|6254.6|6266.6|6253.6|6271.6|6256.6|6262.6|6253.6|6
1631805600000|2021-09-16 15:20:00|6265.6|6250.6|6260.6|6248.6|6265.6|6250.6|6257.6|6248.6|1
1631805900000|2021-09-16 15:25:00|6262.6|6249.6|6264.6|6251.6|6264.6|6251.6|6257.6|6248.6|7
1631806200000|2021-09-16 15:30:00|6265.6|6252.6|6264.6|6250.6|6268.6|6254.6|6264.6|6250.6|0
1631806500000|2021-09-16 15:35:00|6263.6|6248.6|6266.6|6248.6|6267.6|6251.6|6260.6|6246.6|3
1631806800000|2021-09-16 15:40:00|6265.6|6247.6|6260.6|6246.6|6266.6|6248.6|6259.6|6246.6|1
1631807100000|2021-09-16 15:45:00|6261.6|6248.6|6264.6|6248.6|6266.6|6248.6|6261.6|6248.6|0
1631807400000|2021-09-16 15:50:00|6263.6|6249.6|6272.6|6258.6|6273.6|6259.6|6263.6|6248.6|1
1631807700000|2021-09-16 15:55:00|6271.6|6250.6|6275.6|6258.6|6275.6|6259.6|6269.6|6248.6|0
1631808000000|2021-09-16 16:00:00|6274.6|6259.6|6276.6|6265.6|6277.6|6265.6|6274.6|6259.6|0
1631808300000|2021-09-16 16:05:00|6277.6|6258.6|6274.6|6259.6|6282.6|6267.6|6274.6|6258.6|1
1631808600000|2021-09-16 16:10:00|6276.6|6260.6|6274.6|6256.6|6281.6|6260.6|6272.6|6256.6|0
1631808900000|2021-09-16 16:15:00|6275.6|6257.6|6277.6|6256.6|6278.6|6258.6|6267.6|6256.6|1
1631809200000|2021-09-16 16:20:00|6278.6|6258.6|6267.6|6251.6|6279.6|6258.6|6267.6|6249.6|0
1631809500000|2021-09-16 16:25:00|6272.6|6253.6|6274.6|6255.6|6279.6|6265.6|6269.6|6250.6|3
1631809800000|2021-09-16 16:30:00|6272.6|6256.6|6276.6|6256.6|6276.6|6264.6|6269.6|6255.6|2
1631810100000|2021-09-16 16:35:00|6275.6|6257.6|6271.6|6257.6|6276.6|6258.6|6271.6|6256.6|0
1631810400000|2021-09-16 16:40:00|6276.6|6256.6|6279.6|6258.6|6279.6|6265.6|6272.6|6256.6|3
1631810700000|2021-09-16 16:45:00|6280.6|6259.6|6279.6|6257.6|6280.6|6259.6|6278.6|6256.6|0
1631811000000|2021-09-16 16:50:00|6278.6|6256.6|6262.6|6249.6|6279.6|6257.6|6262.6|6248.6|2
1631811300000|2021-09-16 16:55:00|6274.6|6250.6|6273.6|6251.6|6274.6|6252.6|6272.6|6249.6|1
1631811600000|2021-09-16 17:00:00|6272.6|6252.6|6272.6|6251.6|6275.6|6252.6|6271.6|6251.6|0
1631811900000|2021-09-16 17:05:00|6274.6|6249.6|6275.6|6252.6|6276.6|6252.6|6273.6|6249.6|3
1631812200000|2021-09-16 17:10:00|6274.6|6251.6|6281.6|6258.6|6281.6|6258.6|6273.6|6249.6|0
1631812500000|2021-09-16 17:15:00|6279.6|6255.6|6277.6|6253.6|6279.6|6257.6|6275.6|6252.6|0
1631812800000|2021-09-16 17:20:00|6279.6|6252.6|6279.6|6257.6|6281.6|6270.6|6277.6|6251.1|12
1631813100000|2021-09-16 17:25:00|6280.6|6259.6|6279.6|6254.6|6280.6|6259.6|6278.6|6254.6|0
1631813400000|2021-09-16 17:30:00|6280.6|6255.6|6275.6|6254.6|6280.6|6259.6|6274.6|6252.6|0
1631813700000|2021-09-16 17:35:00|6277.6|6252.6|6272.6|6256.6|6279.6|6256.6|6272.6|6252.6|0
1631814000000|2021-09-16 17:40:00|6275.6|6257.6|6272.6|6256.6|6275.6|6257.6|6272.6|6256.6|0
1631814300000|2021-09-16 17:45:00|6270.6|6257.6|6275.6|6256.6|6275.6|6257.6|6270.6|6256.6|0
1631814600000|2021-09-16 17:50:00|6276.6|6257.6|6282.6|6261.6|6282.6|6264.6|6275.6|6257.6|0
1631814900000|2021-09-16 17:55:00||6258.6||6264.6||6265.6||6258.6|0
1631815200000|2021-09-16 18:00:00||6265.6||6271.6||6271.6||6265.6|0
1631815800000|2021-09-16 18:10:00|6287.6|6272.6|6289.6|6272.6|6290.6|6273.6|6287.6|6272.6|1
1631816100000|2021-09-16 18:15:00|6290.6|6271.6|6290.6|6281.6|6290.6|6281.6|6290.6|6271.6|2
1631816400000|2021-09-16 18:20:00|6292.6|6282.6|6292.6|6282.6|6292.6|6282.6|6292.6|6282.6|1
1631816700000|2021-09-16 18:25:00|6288.6|6281.6|6288.6|6271.6|6288.6|6281.6|6287.6|6271.6|4
1631817000000|2021-09-16 18:30:00||6272.6||6272.6||6275.6||6271.6|1
1631817300000|2021-09-16 18:35:00|6291.6|6271.6|6292.6|6272.6|6292.6|6272.6|6291.6|6271.6|1
1631817600000|2021-09-16 18:40:00|6295.6|6271.6|6294.6|6272.6|6295.6|6287.6|6294.6|6271.6|3
1631817900000|2021-09-16 18:45:00|6301.6|6271.6|6292.6|6275.6|6301.6|6275.6|6291.6|6271.6|0
1631818200000|2021-09-16 18:50:00|6291.6|6272.6|6300.6|6272.6|6301.6|6275.6|6291.6|6271.6|0
1631818500000|2021-09-16 18:55:00|6302.1|6271.6|6297.1|6277.1|6302.6|6277.1|6297.1|6271.6|2
1631841300000|2021-09-17 01:15:00|6274.1|6270.1|6247.1|6243.1|6274.1|6270.1|6243.1|6239.1|94
1631841600000|2021-09-17 01:20:00|6247.6|6243.6|6249.1|6245.1|6253.1|6249.1|6243.6|6239.6|40
1631841900000|2021-09-17 01:25:00|6248.6|6244.6|6255.2|6251.2|6258.7|6254.7|6244.1|6240.1|35
1631842200000|2021-09-17 01:30:00|6254.7|6250.7|6232.7|6228.7|6266.2|6262.2|6215.2|6211.2|619
1631842500000|2021-09-17 01:35:00|6233.2|6229.2|6275.7|6271.7|6285.2|6281.2|6229.2|6225.2|939
1631842800000|2021-09-17 01:40:00|6274.7|6270.7|6316.2|6312.2|6328.2|6324.2|6267.7|6263.7|775
1631843100000|2021-09-17 01:45:00|6317.2|6313.2|6336.2|6332.2|6340.7|6336.7|6310.2|6306.2|430
1631843400000|2021-09-17 01:50:00|6337.2|6333.2|6356.2|6352.2|6364.2|6360.2|6329.7|6325.7|697
1631843700000|2021-09-17 01:55:00|6355.2|6351.2|6358.7|6354.7|6366.2|6362.2|6334.7|6330.7|623
1631844000000|2021-09-17 02:00:00|6358.2|6354.2|6414.2|6410.2|6414.7|6410.7|6355.7|6351.7|790
1631844300000|2021-09-17 02:05:00|6413.2|6409.2|6377.7|6373.7|6422.7|6418.7|6371.2|6367.2|467
1631844600000|2021-09-17 02:10:00|6378.2|6374.2|6397.7|6393.7|6397.7|6393.7|6368.2|6364.2|681
1631844900000|2021-09-17 02:15:00|6398.2|6394.2|6370.2|6366.2|6400.2|6396.2|6362.2|6358.2|427
1631845200000|2021-09-17 02:20:00|6370.7|6366.7|6384.7|6380.7|6404.2|6400.2|6367.7|6363.7|626
1631845500000|2021-09-17 02:25:00|6384.2|6380.2|6348.2|6344.2|6389.7|6385.7|6348.2|6344.2|1208
1631845800000|2021-09-17 02:30:00|6347.7|6343.7|6324.2|6320.2|6350.7|6346.7|6324.2|6320.2|315
1631846100000|2021-09-17 02:35:00|6325.7|6321.7|6355.2|6351.2|6359.7|6355.7|6318.2|6314.2|480
1631846400000|2021-09-17 02:40:00|6354.7|6350.7|6364.7|6360.7|6369.7|6365.7|6347.2|6343.2|489
1631846700000|2021-09-17 02:45:00|6364.2|6360.2|6368.7|6364.7|6393.2|6389.2|6363.7|6359.7|648
1631847000000|2021-09-17 02:50:00|6368.2|6364.2|6391.2|6387.2|6393.7|6389.7|6356.2|6352.2|205
1631847300000|2021-09-17 02:55:00|6390.7|6386.7|6399.2|6395.2|6401.7|6397.7|6384.2|6380.2|256
1631847600000|2021-09-17 03:00:00|6398.7|6394.7|6390.2|6386.2|6403.2|6399.2|6376.7|6372.7|147
1631847900000|2021-09-17 03:05:00|6390.7|6386.7|6388.7|6384.7|6398.2|6394.2|6383.2|6379.2|159
1631848200000|2021-09-17 03:10:00|6388.2|6384.2|6391.2|6387.2|6391.2|6387.2|6374.7|6370.7|188
1631848500000|2021-09-17 03:15:00|6391.7|6387.7|6418.7|6414.7|6419.7|6415.7|6386.7|6382.7|408
1631848800000|2021-09-17 03:20:00|6418.2|6414.2|6401.7|6397.7|6424.2|6420.2|6400.2|6396.2|307
1631849100000|2021-09-17 03:25:00|6402.2|6398.2|6407.2|6403.2|6408.2|6404.2|6396.2|6392.2|98
1631849400000|2021-09-17 03:30:00|6406.7|6402.7|6428.7|6424.7|6431.7|6427.7|6404.7|6400.7|555
1631849700000|2021-09-17 03:35:00|6429.2|6425.2|6422.2|6418.2|6436.2|6432.2|6422.2|6418.2|298
1631850000000|2021-09-17 03:40:00|6422.7|6418.7|6430.7|6426.7|6430.7|6426.7|6418.7|6414.7|110
1631850300000|2021-09-17 03:45:00|6430.2|6426.2|6422.2|6418.2|6435.2|6431.2|6419.2|6415.2|76
1631850600000|2021-09-17 03:50:00|6423.7|6419.7|6416.7|6412.7|6424.7|6420.7|6413.2|6409.2|91
1631850900000|2021-09-17 03:55:00|6416.2|6412.2|6425.2|6421.2|6427.2|6423.2|6413.7|6409.7|48
1631851200000|2021-09-17 04:00:00|6433.2|6413.2|6433.2|6413.2|6433.2|6413.2|6433.2|6413.2|0
1631854800000|2021-09-17 05:00:00|6424.7|6420.7|6444.2|6440.2|6446.2|6442.2|6424.7|6420.7|171
1631855100000|2021-09-17 05:05:00|6443.2|6439.2|6448.7|6444.7|6455.2|6451.2|6436.7|6432.7|235
1631855400000|2021-09-17 05:10:00|6449.7|6445.7|6436.7|6432.7|6456.7|6452.7|6434.2|6430.2|104
1631855700000|2021-09-17 05:15:00|6436.2|6432.2|6457.7|6453.7|6457.7|6453.7|6435.7|6431.7|125
1631856000000|2021-09-17 05:20:00|6457.2|6453.2|6469.2|6465.2|6476.2|6472.2|6456.2|6452.2|152
1631856300000|2021-09-17 05:25:00|6468.2|6464.2|6455.7|6451.7|6468.7|6464.7|6449.7|6445.7|309
1631856600000|2021-09-17 05:30:00|6455.2|6451.2|6439.7|6435.7|6456.2|6452.2|6439.2|6435.2|236
1631856900000|2021-09-17 05:35:00|6439.2|6435.2|6430.7|6426.7|6441.2|6437.2|6428.7|6424.7|281
1631857200000|2021-09-17 05:40:00|6431.2|6427.2|6418.7|6414.7|6432.2|6428.2|6417.7|6413.7|210
1631857500000|2021-09-17 05:45:00|6418.2|6414.2|6414.7|6410.7|6421.2|6417.2|6410.7|6406.7|222
1631857800000|2021-09-17 05:50:00|6415.2|6411.2|6421.7|6417.7|6424.2|6420.2|6412.7|6408.7|117
1631858100000|2021-09-17 05:55:00|6422.2|6418.2|6420.7|6416.7|6423.7|6419.7|6416.7|6412.7|90
1631858400000|2021-09-17 06:00:00|6420.2|6416.2|6411.7|6407.7|6421.2|6417.2|6409.2|6405.2|290
1631858700000|2021-09-17 06:05:00|6412.2|6408.2|6420.7|6416.7|6420.7|6416.7|6409.7|6405.7|169
1631859000000|2021-09-17 06:10:00|6420.2|6416.2|6421.2|6417.2|6424.2|6420.2|6415.7|6411.7|98
1631859300000|2021-09-17 06:15:00|6421.7|6417.7|6425.2|6421.2|6434.7|6430.7|6419.7|6415.7|118
1631859600000|2021-09-17 06:20:00|6424.7|6420.7|6433.7|6429.7|6434.2|6430.2|6421.7|6417.7|71
1631859900000|2021-09-17 06:25:00|6433.2|6429.2|6437.7|6433.7|6440.7|6436.7|6432.7|6428.7|64
1631860200000|2021-09-17 06:30:00|6438.2|6434.2|6424.7|6420.7|6439.2|6435.2|6424.2|6420.2|84
1631860500000|2021-09-17 06:35:00|6425.2|6421.2|6439.2|6435.2|6440.7|6436.7|6422.2|6418.2|80
1631860800000|2021-09-17 06:40:00|6439.7|6435.7|6432.2|6428.2|6442.2|6438.2|6430.7|6426.7|93
1631861100000|2021-09-17 06:45:00|6432.7|6428.7|6434.2|6430.2|6437.7|6433.7|6428.7|6424.7|87
1631861400000|2021-09-17 06:50:00|6433.7|6429.7|6445.7|6441.7|6446.2|6442.2|6433.2|6429.2|325
1631861700000|2021-09-17 06:55:00|6445.2|6441.2|6442.7|6438.7|6450.2|6446.2|6442.2|6438.2|113
1631862000000|2021-09-17 07:00:00|6443.2|6439.2|6448.2|6444.2|6451.7|6447.7|6439.7|6435.7|80
1631862300000|2021-09-17 07:05:00|6448.7|6444.7|6436.7|6432.7|6449.7|6445.7|6436.2|6432.2|114
1631862600000|2021-09-17 07:10:00|6437.2|6433.2|6435.7|6431.7|6439.2|6435.2|6433.2|6429.2|50
1631862900000|2021-09-17 07:15:00|6435.2|6431.2|6427.2|6423.2|6437.7|6433.7|6427.2|6423.2|121
1631863200000|2021-09-17 07:20:00|6427.7|6423.7|6429.2|6425.2|6433.7|6429.7|6422.7|6418.7|106
1631863500000|2021-09-17 07:25:00|6429.7|6425.7|6421.7|6417.7|6430.7|6426.7|6420.7|6416.7|98
1631863800000|2021-09-17 07:30:00|6422.2|6418.2|6432.2|6428.2|6436.2|6432.2|6422.2|6418.2|183
1631864100000|2021-09-17 07:35:00|6432.7|6428.7|6432.2|6428.2|6433.7|6429.7|6428.7|6424.7|185
1631864400000|2021-09-17 07:40:00|6431.7|6427.7|6437.2|6433.2|6437.7|6433.7|6430.7|6426.7|358
1631864700000|2021-09-17 07:45:00|6435.7|6431.7|6435.7|6431.7|6438.2|6434.2|6430.7|6426.7|276
1631865000000|2021-09-17 07:50:00|6435.2|6431.2|6444.2|6440.2|6445.2|6441.2|6434.2|6430.2|457
1631865300000|2021-09-17 07:55:00|6444.7|6440.7|6447.7|6443.7|6450.2|6446.2|6440.7|6436.7|450
1631865600000|2021-09-17 08:00:00|6448.2|6444.2|6447.7|6443.7|6457.7|6453.7|6436.7|6432.7|623
1631865900000|2021-09-17 08:05:00|6447.2|6443.2|6469.7|6465.7|6473.7|6469.7|6446.2|6442.2|382
1631866200000|2021-09-17 08:10:00|6469.2|6465.2|6467.2|6463.2|6476.2|6472.2|6460.7|6456.7|287
1631866500000|2021-09-17 08:15:00|6467.7|6463.7|6475.2|6471.2|6475.7|6471.7|6467.7|6463.7|2794
1631866800000|2021-09-17 08:20:00|6475.7|6471.7|6473.7|6469.7|6481.2|6477.2|6470.7|6466.7|162
1631867100000|2021-09-17 08:25:00|6473.2|6469.2|6468.7|6464.7|6478.2|6474.2|6466.2|6462.2|245
1631867400000|2021-09-17 08:30:00|6476.7|6456.7|6476.7|6456.7|6476.7|6456.7|6476.7|6456.7|0
1631870100000|2021-09-17 09:15:00|6478.2|6448.2|6463.7|6452.7|6478.2|6455.7|6454.7|6440.7|32
1631870400000|2021-09-17 09:20:00|6466.7|6453.7|6465.7|6454.7|6467.7|6458.7|6464.7|6452.7|29
1631870700000|2021-09-17 09:25:00|6464.7|6452.7|6462.7|6448.7|6464.7|6452.7|6459.7|6446.7|4
1631871000000|2021-09-17 09:30:00|6461.7|6446.7|6464.7|6454.7|6467.7|6454.7|6456.7|6446.7|16
1631871300000|2021-09-17 09:35:00|6462.7|6455.7|6465.7|6454.7|6470.7|6458.7|6462.7|6454.7|2
1631871600000|2021-09-17 09:40:00|6466.7|6455.7|6466.7|6456.7|6471.7|6458.7|6464.7|6454.7|26
1631871900000|2021-09-17 09:45:00|6465.7|6454.7|6464.7|6451.7|6466.7|6454.7|6460.7|6451.7|39
1631872200000|2021-09-17 09:50:00|6463.7|6448.7|6460.7|6448.7|6463.7|6448.7|6459.7|6448.7|5
1631872500000|2021-09-17 09:55:00|6459.7|6446.7|6461.7|6449.7|6462.7|6450.7|6458.7|6446.7|1
1631872800000|2021-09-17 10:00:00|6460.7|6450.7|6460.7|6449.7|6464.7|6450.7|6459.7|6449.7|1
1631873100000|2021-09-17 10:05:00|6459.7|6447.7|6454.7|6445.7|6460.7|6447.7|6451.7|6444.7|36
1631873400000|2021-09-17 10:10:00|6458.7|6446.7|6460.7|6444.7|6464.7|6449.7|6458.7|6444.7|7
1631873700000|2021-09-17 10:15:00|6459.7|6446.7|6462.7|6448.7|6464.7|6449.7|6459.7|6446.7|0
1631874000000|2021-09-17 10:20:00|6463.7|6443.7|6457.7|6439.7|6465.7|6443.7|6447.7|6439.7|13
1631874300000|2021-09-17 10:25:00|6453.7|6438.7|6451.7|6439.7|6457.7|6441.7|6446.7|6432.7|6
1631874600000|2021-09-17 10:30:00|6452.7|6433.7|6446.7|6434.7|6452.7|6438.7|6446.7|6432.7|2
1631874900000|2021-09-17 10:35:00|6445.7|6433.7|6444.7|6433.7|6446.7|6435.7|6444.7|6433.7|0
1631875200000|2021-09-17 10:40:00|6445.7|6434.7|6448.7|6435.7|6450.7|6435.7|6442.7|6433.7|41
1631875500000|2021-09-17 10:45:00|6447.7|6434.7|6444.7|6433.7|6448.7|6435.7|6443.7|6433.7|18
1631875800000|2021-09-17 10:50:00|||||||||2
1631876100000|2021-09-17 10:55:00|6443.7|6434.7|6443.7|6434.7|6445.7|6434.7|6442.7|6434.7|2
1631876400000|2021-09-17 11:00:00|6442.7|6432.7|6447.7|6439.7|6447.7|6439.7|6441.7|6432.7|6
1631876700000|2021-09-17 11:05:00|6450.7|6440.7|6447.7|6433.7|6450.7|6440.7|6446.7|6433.7|5
1631877000000|2021-09-17 11:10:00||6434.7||6433.7||6436.7||6432.7|0
1631877300000|2021-09-17 11:15:00||6434.7||6433.7||6435.7||6432.7|0
1631877600000|2021-09-17 11:20:00||6432.7||6433.7||6435.7||6432.7|0
1631877900000|2021-09-17 11:25:00||6432.7||6433.7||6433.7||6432.7|0
1631878200000|2021-09-17 11:30:00||6432.7||6433.7||6433.7||6432.7|0
1631878500000|2021-09-17 11:35:00||6432.7||6437.7||6437.7||6432.7|0
1631878800000|2021-09-17 11:40:00||6436.7||6436.7||6437.7||6436.7|0
1631879100000|2021-09-17 11:45:00|6445.7|6435.7|6443.7|6433.7|6446.7|6437.7|6443.7|6432.7|2
1631879400000|2021-09-17 11:50:00||6432.7||6433.7||6433.7||6432.7|0
1631879700000|2021-09-17 11:55:00||6432.7||6433.7||6434.7||6432.7|0
1631880000000|2021-09-17 12:00:00|6447.7|6432.7|6454.7|6437.7|6455.7|6437.7|6447.7|6432.7|4
1631880300000|2021-09-17 12:05:00|6451.7|6436.7|6459.7|6444.7|6460.7|6445.7|6450.7|6436.7|2
1631880600000|2021-09-17 12:10:00|6458.7|6446.7|6459.7|6444.7|6460.7|6446.7|6453.7|6444.7|4
1631880900000|2021-09-17 12:15:00|6455.7||6457.7||6466.7||6455.7||0
1631881200000|2021-09-17 12:20:00|6456.7|6445.7|6453.7|6444.7|6465.7|6448.7|6453.7|6444.7|5
1631881500000|2021-09-17 12:25:00|6456.7|6445.7|6453.7|6437.7|6460.7|6447.7|6453.7|6432.7|15
1631881800000|2021-09-17 12:30:00|6455.7|6433.7|6455.7|6437.7|6457.7|6437.7|6453.7|6433.7|0
1631882100000|2021-09-17 12:35:00|6454.7|6436.7|6452.7|6437.7|6455.7|6444.7|6452.7|6436.7|1
1631882400000|2021-09-17 12:40:00|6454.7|6440.7|6452.7|6437.7|6454.7|6440.7|6452.7|6436.7|0
1631882700000|2021-09-17 12:45:00|6454.7|6436.7|6453.7|6437.7|6454.7|6437.7|6453.7|6436.7|1
1631883000000|2021-09-17 12:50:00|6454.7|6436.7|6456.7|6440.7|6457.7|6441.7|6451.7|6436.7|0
1631883300000|2021-09-17 12:55:00|6455.7|6436.7|6454.7|6437.7|6455.7|6441.7|6447.7|6436.7|3
1631883600000|2021-09-17 13:00:00|6453.7|6436.7|6458.7|6442.7|6460.7|6447.7|6453.7|6436.7|5
1631883900000|2021-09-17 13:05:00|6459.7|6443.7|6455.7|6437.7|6461.7|6445.7|6455.7|6437.7|1
1631884200000|2021-09-17 13:10:00|6454.7|6438.7|6450.7|6432.7|6455.7|6438.7|6444.7|6432.7|3
1631884500000|2021-09-17 13:15:00|6449.7|6433.7|6446.7|6432.7|6453.7|6433.7|6446.7|6432.7|0
1631884800000|2021-09-17 13:20:00|6449.7|6429.7|6442.7|6430.7|6449.7|6431.7|6440.7|6429.7|1
1631885100000|2021-09-17 13:25:00|6441.7|6429.7|6438.7|6426.7|6442.7|6429.7|6436.7|6426.7|5
1631885400000|2021-09-17 13:30:00|6442.7|6427.7|6447.7|6432.7|6452.7|6443.7|6437.7|6426.7|12
1631885700000|2021-09-17 13:35:00|6446.7|6427.7|6439.7|6427.7|6447.7|6427.7|6436.7|6427.7|5
1631886000000|2021-09-17 13:40:00|6438.7|6426.7|6430.7|6421.7|6440.7|6426.7|6429.7|6416.7|14
1631886300000|2021-09-17 13:45:00|6433.7|6422.7|6429.7|6416.7|6438.7|6425.7|6423.7|6416.7|23
1631886600000|2021-09-17 13:50:00|6428.7|6417.7|6415.7|6407.7|6428.7|6418.7|6415.7|6407.7|11
1631886900000|2021-09-17 13:55:00|6424.7|6406.7|6421.7|6404.7|6424.7|6409.7|6417.7|6403.7|6
1631887200000|2021-09-17 14:00:00|6422.7|6403.7|6412.7|6403.7|6427.7|6409.7|6412.7|6403.7|26
1631887500000|2021-09-17 14:05:00|6409.7|6401.7|6423.7|6411.7|6426.7|6411.7|6405.7|6396.7|27
1631887800000|2021-09-17 14:10:00|6412.7|6410.7|6405.7|6398.7|6418.7|6410.7|6405.7|6398.7|21
1631888100000|2021-09-17 14:15:00|6406.7|6396.7|6419.7|6406.7|6419.7|6410.7|6406.7|6394.7|29
1631888400000|2021-09-17 14:20:00|6414.7|6405.7|6418.7|6403.7|6419.7|6406.7|6412.7|6403.7|8
1631888700000|2021-09-17 14:25:00|6419.7|6404.7|6420.7|6404.7|6420.7|6412.7|6411.7|6403.7|12
1631889000000|2021-09-17 14:30:00|6414.7|6403.7|6418.7|6403.7|6419.7|6407.7|6408.7|6399.7|6
1631889300000|2021-09-17 14:35:00|6417.7|6399.7|6396.7|6387.7|6417.7|6399.7|6393.7|6386.7|32
1631889600000|2021-09-17 14:40:00|6392.7|6386.7|6400.7|6386.7|6401.7|6387.7|6381.7|6370.7|71
1631889900000|2021-09-17 14:45:00|6399.7|6379.7|6398.7|6387.7|6401.7|6387.7|6396.7|6379.7|16
1631890200000|2021-09-17 14:50:00|6400.7|6388.7|6402.7|6395.7|6413.7|6395.7|6398.7|6388.7|27
1631890500000|2021-09-17 14:55:00|6398.7|6391.7|6397.7|6384.7|6400.7|6392.7|6391.7|6375.7|12
1631890800000|2021-09-17 15:00:00|6395.7|6382.7|6382.7|6371.7|6395.7|6389.7|6381.7|6370.7|26
1631891100000|2021-09-17 15:05:00|6388.7|6369.7|6379.7|6370.7|6388.7|6374.7|6377.7|6369.7|7
1631891400000|2021-09-17 15:10:00|6374.7|6369.7|6395.7|6379.7|6395.7|6379.7|6369.7|6362.7|18
1631891700000|2021-09-17 15:15:00|6394.7|6377.7|6401.7|6382.7|6402.7|6389.7|6392.7|6375.7|12
1631892000000|2021-09-17 15:20:00|6400.7|6383.7|6397.7|6379.7|6405.7|6387.7|6389.7|6379.7|7
1631892300000|2021-09-17 15:25:00|6396.7|6377.7|6396.7|6377.7|6397.7|6379.7|6386.7|6377.7|4
1631892600000|2021-09-17 15:30:00|6397.7|6373.7|6389.7|6368.7|6397.7|6373.7|6377.7|6366.7|10
1631892900000|2021-09-17 15:35:00|6384.7|6376.7|6394.7|6379.7|6397.7|6380.7|6383.7|6368.7|10
1631893200000|2021-09-17 15:40:00|6393.7|6374.7|6390.7|6379.7|6394.7|6382.7|6382.7|6369.7|10
1631893500000|2021-09-17 15:45:00|6396.7||6391.7||6396.7||6387.7||4
1631893800000|2021-09-17 15:50:00|6386.7|6372.7|6367.7|6357.7|6387.7|6372.7|6366.7|6357.7|14
1631894100000|2021-09-17 15:55:00|6368.7|6358.7|6384.7|6365.7|6391.7|6366.7|6368.7|6357.7|9
1631894400000|2021-09-17 16:00:00|6396.2|6364.7|6391.7|6374.7|6399.7|6386.7|6377.7|6364.7|9
1631894700000|2021-09-17 16:05:00|6393.7|6381.7|6389.7|6369.7|6393.7|6381.7|6386.7|6367.7|5
1631895000000|2021-09-17 16:10:00|6390.7|6367.7|6389.7|6373.7|6390.7|6373.7|6377.7|6367.7|10
1631895300000|2021-09-17 16:15:00|6390.7|6374.7|6388.7|6378.7|6390.7|6378.7|6384.7|6373.7|5
1631895600000|2021-09-17 16:20:00|6390.7|6383.7|6404.7|6387.7|6404.7|6387.7|6388.7|6378.7|25
1631895900000|2021-09-17 16:25:00|6393.7|6386.7|6387.7|6378.7|6404.7|6386.7|6387.7|6378.7|22
1631896200000|2021-09-17 16:30:00|6399.7|6379.7|6388.7|6379.7|6399.7|6379.7|6387.7|6378.7|6
1631896500000|2021-09-17 16:35:00|6386.7|6378.7|6399.7|6380.7|6399.7|6381.7|6384.7|6367.7|8
1631896800000|2021-09-17 16:40:00|6393.7|6381.7|6388.7|6381.7|6399.7|6382.7|6387.7|6377.7|8
1631897100000|2021-09-17 16:45:00|6399.7|6382.7|6399.7|6383.7|6399.7|6392.7|6388.7|6377.7|8
1631897400000|2021-09-17 16:50:00|6393.7|6384.7|6399.7|6382.7|6399.7|6384.7|6388.7|6377.7|7
1631897700000|2021-09-17 16:55:00|6393.7|6383.7|6400.7|6379.7|6402.7|6383.7|6387.7|6377.7|8
1631898000000|2021-09-17 17:00:00|6401.7|6386.7|6397.7|6387.7|6402.7|6387.7|6383.7|6375.7|17
1631898300000|2021-09-17 17:05:00|6399.7|6390.7|6399.7|6387.7|6402.7|6390.7|6396.7|6387.7|16
1631898600000|2021-09-17 17:10:00|6401.7||6395.7||6401.7||6395.7||0
1631898900000|2021-09-17 17:15:00|6394.7|6377.7|6387.7|6378.7|6395.7|6378.7|6384.7|6367.7|27
1631899200000|2021-09-17 17:20:00|6385.7|6380.7|6386.7|6366.7|6393.7|6380.7|6385.7|6365.7|11
1631899500000|2021-09-17 17:25:00|6379.7|6365.7|6373.7|6365.7|6379.7|6365.7|6371.7|6364.7|9
1631899800000|2021-09-17 17:30:00|6374.7|6364.7|6381.7|6371.7|6381.7|6371.7|6374.7|6364.7|12
1631900100000|2021-09-17 17:35:00|6384.7|6372.7|6379.7|6367.7|6384.7|6374.7|6373.7|6366.7|20
1631900400000|2021-09-17 17:40:00|6380.7|6366.7|6379.7|6366.7|6380.7|6366.7|6373.7|6366.7|5
1631900700000|2021-09-17 17:45:00|6378.7|6364.7|6373.7|6364.7|6378.7|6364.7|6372.7|6364.7|46
1631901000000|2021-09-17 17:50:00|6372.7|6357.7|6371.7|6358.7|6373.7|6358.7|6365.7|6357.7|10
1631901300000|2021-09-17 17:55:00|6366.7|6357.7|6373.7|6358.7|6373.7|6358.7|6366.7|6357.7|5
1631901600000|2021-09-17 18:00:00|6365.7|6359.7|6376.7|6363.7|6376.7|6364.7|6365.7|6358.7|7
1631901900000|2021-09-17 18:05:00|6378.7|6364.7|6385.7|6369.7|6385.7|6370.7|6378.7|6363.7|4
1631902200000|2021-09-17 18:10:00|6386.7|6370.7|6373.7|6365.7|6386.7|6370.7|6372.7|6364.7|7
1631902500000|2021-09-17 18:15:00|6372.7|6363.7|6379.7|6366.7|6379.7|6368.7|6372.7|6363.7|8
1631902800000|2021-09-17 18:20:00|6373.7|6365.7|6378.7|6366.7|6379.7|6366.7|6372.7|6365.7|5
1631903100000|2021-09-17 18:25:00|6379.7|6365.7|6375.7|6365.7|6386.7|6365.7|6374.7|6359.7|11
1631903400000|2021-09-17 18:30:00|6373.7|6364.7|6377.7|6359.7|6378.7|6366.7|6367.7|6357.7|10
1631903700000|2021-09-17 18:35:00|6376.7|6357.7|6375.7|6359.7|6376.7|6359.7|6364.7|6352.7|8
1631904000000|2021-09-17 18:40:00|6378.7|6360.7|6375.7|6359.7|6378.7|6360.7|6375.7|6352.7|5
1631904300000|2021-09-17 18:45:00|6376.7|6360.7|6373.7|6359.7|6381.7|6361.7|6366.7|6359.7|6
1631904600000|2021-09-17 18:50:00|6367.7|6360.7|6374.7|6359.7|6374.7|6360.7|6367.7|6359.7|3
1631904900000|2021-09-17 18:55:00|6380.7|6360.7|6380.7|6360.7|6382.7|6366.7|6375.7|6359.7|9
1632100500000|2021-09-20 01:15:00|6347.2|6343.2|6377.2|6373.2|6386.2|6382.2|6345.2|6341.2|158
1632100800000|2021-09-20 01:20:00|6377.7|6373.7|6353.2|6349.2|6378.7|6374.7|6344.2|6340.2|35
1632101100000|2021-09-20 01:25:00|6353.7|6349.7|6352.7|6348.7|6359.2|6355.2|6346.2|6342.2|54
1632101400000|2021-09-20 01:30:00|6354.7|6350.7|6325.2|6321.2|6355.2|6351.2|6308.7|6304.7|595
1632101700000|2021-09-20 01:35:00|6325.7|6321.7|6328.2|6324.2|6333.7|6329.7|6296.2|6292.2|486
1632102000000|2021-09-20 01:40:00|6330.2|6326.2|6313.2|6309.2|6330.7|6326.7|6286.2|6282.2|463
1632102300000|2021-09-20 01:45:00|6313.7|6309.7|6308.2|6304.2|6317.2|6313.2|6289.2|6285.2|271
1632102600000|2021-09-20 01:50:00|6308.7|6304.7|6299.3|6295.3|6329.2|6325.2|6288.3|6284.3|519
1632102900000|2021-09-20 01:55:00|6299.8|6295.8|6274.3|6270.3|6302.8|6298.8|6268.8|6264.8|428
1632103200000|2021-09-20 02:00:00|6273.8|6269.8|6254.8|6250.8|6282.3|6278.3|6251.3|6247.3|325
1632103500000|2021-09-20 02:05:00|6254.3|6250.3|6231.8|6227.8|6255.8|6251.8|6230.8|6226.8|303
1632103800000|2021-09-20 02:10:00|6231.3|6227.3|6209.8|6205.8|6240.3|6236.3|6200.3|6196.3|463
1632104100000|2021-09-20 02:15:00|6208.8|6204.8|6195.8|6191.8|6212.8|6208.8|6188.8|6184.8|189
1632104400000|2021-09-20 02:20:00|6195.3|6191.3|6215.8|6211.8|6215.8|6211.8|6185.3|6181.3|279
1632104700000|2021-09-20 02:25:00|6214.8|6210.8|6209.3|6205.3|6225.3|6221.3|6203.8|6199.8|181
1632105000000|2021-09-20 02:30:00|6208.8|6204.8|6187.8|6183.8|6213.8|6209.8|6187.8|6183.8|186
1632105300000|2021-09-20 02:35:00|6188.3|6184.3|6223.8|6219.8|6223.8|6219.8|6187.8|6183.8|167
1632105600000|2021-09-20 02:40:00|6223.3|6219.3|6207.3|6203.3|6223.3|6219.3|6201.3|6197.3|109
1632105900000|2021-09-20 02:45:00|6206.8|6202.8|6219.3|6215.3|6219.3|6215.3|6195.8|6191.8|168
1632106200000|2021-09-20 02:50:00|6218.8|6214.8|6207.8|6203.8|6219.8|6215.8|6205.8|6201.8|64
1632106500000|2021-09-20 02:55:00|6207.3|6203.3|6177.8|6173.8|6209.8|6205.8|6176.3|6172.3|274
1632106800000|2021-09-20 03:00:00|6176.8|6172.8|6164.3|6160.3|6178.8|6174.8|6163.8|6159.8|153
1632107100000|2021-09-20 03:05:00|6164.8|6160.8|6167.3|6163.3|6171.3|6167.3|6154.3|6150.3|603
1632107400000|2021-09-20 03:10:00|6166.8|6162.8|6194.3|6190.3|6196.8|6192.8|6159.3|6155.3|313
1632107700000|2021-09-20 03:15:00|6194.8|6190.8|6198.8|6194.8|6210.3|6206.3|6193.8|6189.8|125
1632108000000|2021-09-20 03:20:00|6199.3|6195.3|6204.8|6200.8|6215.3|6211.3|6189.8|6185.8|76
1632108300000|2021-09-20 03:25:00|6204.3|6200.3|6183.8|6179.8|6207.8|6203.8|6181.3|6177.3|147
1632108600000|2021-09-20 03:30:00|6182.8|6178.8|6186.8|6182.8|6188.8|6184.8|6178.8|6174.8|64
1632108900000|2021-09-20 03:35:00|6187.3|6183.3|6169.3|6165.3|6187.3|6183.3|6169.3|6165.3|95
1632109200000|2021-09-20 03:40:00|6168.3|6164.3|6180.8|6176.8|6183.8|6179.8|6158.3|6154.3|245
1632109500000|2021-09-20 03:45:00|6181.3|6177.3|6199.8|6195.8|6200.8|6196.8|6179.3|6175.3|133
1632109800000|2021-09-20 03:50:00|6200.3|6196.3|6210.3|6206.3|6211.3|6207.3|6191.3|6187.3|147
1632110100000|2021-09-20 03:55:00|6209.8|6205.8|6206.3|6202.3|6210.8|6206.8|6195.3|6191.3|117
1632110400000|2021-09-20 04:00:00|6214.3|6194.3|6214.3|6194.3|6214.3|6194.3|6214.3|6194.3|0
1632114000000|2021-09-20 05:00:00|6199.8|6195.8|6221.8|6217.8|6225.3|6221.3|6193.3|6189.3|192
1632114300000|2021-09-20 05:05:00|6222.3|6218.3|6211.8|6207.8|6254.8|6250.8|6211.8|6207.8|404
1632114600000|2021-09-20 05:10:00|6212.3|6208.3|6236.8|6232.8|6240.8|6236.8|6211.8|6207.8|212
1632114900000|2021-09-20 05:15:00|6236.3|6232.3|6237.8|6233.8|6250.8|6246.8|6226.8|6222.8|203
1632115200000|2021-09-20 05:20:00|6238.3|6234.3|6247.3|6243.3|6249.3|6245.3|6227.8|6223.8|101
1632115500000|2021-09-20 05:25:00|6246.3|6242.3|6268.8|6264.8|6269.3|6265.3|6244.3|6240.3|232
1632115800000|2021-09-20 05:30:00|6269.3|6265.3|6254.8|6250.8|6276.8|6272.8|6254.8|6250.8|245
1632116100000|2021-09-20 05:35:00|6255.3|6251.3|6260.8|6256.8|6272.3|6268.3|6254.8|6250.8|75
1632116400000|2021-09-20 05:40:00|6261.3|6257.3|6263.8|6259.8|6267.8|6263.8|6259.8|6255.8|98
1632116700000|2021-09-20 05:45:00|6265.3|6261.3|6269.8|6265.8|6277.8|6273.8|6264.8|6260.8|109
1632117000000|2021-09-20 05:50:00|6270.3|6266.3|6271.8|6267.8|6276.3|6272.3|6268.3|6264.3|78
1632117300000|2021-09-20 05:55:00|6271.3|6267.3|6287.3|6283.3|6291.8|6287.8|6269.3|6265.3|172
1632117600000|2021-09-20 06:00:00|6286.8|6282.8|6270.8|6266.8|6289.3|6285.3|6270.8|6266.8|243
1632117900000|2021-09-20 06:05:00|6271.3|6267.3|6253.8|6249.8|6276.8|6272.8|6250.8|6246.8|248
1632118200000|2021-09-20 06:10:00|6254.3|6250.3|6267.3|6263.3|6269.8|6265.8|6250.8|6246.8|127
1632118500000|2021-09-20 06:15:00|6266.8|6262.8|6267.3|6263.3|6274.8|6270.8|6263.8|6259.8|104
1632118800000|2021-09-20 06:20:00|6266.8|6262.8|6264.3|6260.3|6271.8|6267.8|6259.3|6255.3|123
1632119100000|2021-09-20 06:25:00|6265.3|6261.3|6269.8|6265.8|6274.3|6270.3|6261.8|6257.8|106
1632119400000|2021-09-20 06:30:00|6269.3|6265.3|6261.8|6257.8|6276.3|6272.3|6257.8|6253.8|110
1632119700000|2021-09-20 06:35:00|6261.3|6257.3|6234.8|6230.8|6265.3|6261.3|6234.3|6230.3|167
1632120000000|2021-09-20 06:40:00|6235.3|6231.3|6236.8|6232.8|6243.3|6239.3|6233.8|6229.8|114
1632120300000|2021-09-20 06:45:00|6236.3|6232.3|6254.8|6250.8|6255.3|6251.3|6227.8|6223.8|104
1632120600000|2021-09-20 06:50:00|6254.3|6250.3|6262.8|6258.8|6264.3|6260.3|6249.8|6245.8|56
1632120900000|2021-09-20 06:55:00|6262.3|6258.3|6263.8|6259.8|6280.3|6276.3|6257.8|6253.8|231
1632121200000|2021-09-20 07:00:00|6263.3|6259.3|6264.8|6260.8|6270.3|6266.3|6252.3|6248.3|186
1632121500000|2021-09-20 07:05:00|6265.8|6261.8|6271.8|6267.8|6275.3|6271.3|6263.8|6259.8|250
1632121800000|2021-09-20 07:10:00|6271.3|6267.3|6270.8|6266.8|6284.8|6280.8|6263.8|6259.8|662
1632122100000|2021-09-20 07:15:00|6270.3|6266.3|6269.3|6265.3|6276.8|6272.8|6260.3|6256.3|166
1632122400000|2021-09-20 07:20:00|6268.8|6264.8|6266.3|6262.3|6272.3|6268.3|6262.3|6258.3|207
1632122700000|2021-09-20 07:25:00|6265.8|6261.8|6261.8|6257.8|6268.3|6264.3|6257.3|6253.3|260
1632123000000|2021-09-20 07:30:00|6261.3|6257.3|6269.8|6265.8|6275.3|6271.3|6259.8|6255.8|216
1632123300000|2021-09-20 07:35:00|6270.3|6266.3|6270.8|6266.8|6275.8|6271.8|6264.3|6260.3|136
1632123600000|2021-09-20 07:40:00|6270.3|6266.3|6277.3|6273.3|6277.8|6273.8|6263.8|6259.8|209
1632123900000|2021-09-20 07:45:00|6278.3|6274.3|6271.8|6267.8|6279.3|6275.3|6269.3|6265.3|245
1632124200000|2021-09-20 07:50:00|6272.3|6268.3|6270.8|6266.8|6277.8|6273.8|6267.8|6263.8|227
1632124500000|2021-09-20 07:55:00|6272.3|6268.3|6268.8|6264.8|6274.8|6270.8|6264.8|6260.8|259
1632124800000|2021-09-20 08:00:00|6268.3|6264.3|6268.8|6264.8|6270.3|6266.3|6260.3|6256.3|157
1632125100000|2021-09-20 08:05:00|6269.3|6265.3|6266.8|6262.8|6276.3|6272.3|6264.3|6260.3|171
1632125400000|2021-09-20 08:10:00|6267.8|6263.8|6268.3|6264.3|6270.8|6266.8|6261.3|6257.3|143
1632125700000|2021-09-20 08:15:00|6267.8|6263.8|6254.8|6250.8|6270.8|6266.8|6254.3|6250.3|208
1632126000000|2021-09-20 08:20:00|6254.3|6250.3|6252.3|6248.3|6258.3|6254.3|6252.3|6248.3|92
1632126300000|2021-09-20 08:25:00|6252.8|6248.8|6263.8|6259.8|6269.3|6265.3|6249.8|6245.8|152
1632126600000|2021-09-20 08:30:00|6271.8|6251.8|6271.8|6251.8|6271.8|6251.8|6271.8|6251.8|0
1632129600000|2021-09-20 09:20:00|6266.8|6253.8|6259.8|6247.8|6266.8|6253.8|6257.8|6243.8|23
1632129900000|2021-09-20 09:25:00|6258.8|6248.8|6262.8|6247.8|6264.8|6251.8|6257.8|6247.8|3
1632130200000|2021-09-20 09:30:00|6261.8|6248.8|6260.8|6247.8|6266.8|6252.8|6260.8|6247.8|6
1632130500000|2021-09-20 09:35:00|6259.8|6246.8|6256.8|6242.8|6259.8|6246.8|6252.8|6242.8|6
1632130800000|2021-09-20 09:40:00|6255.8|6243.8|6252.8|6239.8|6256.8|6243.8|6250.8|6237.8|11
1632131100000|2021-09-20 09:45:00|6251.8|6238.8|6246.8|6237.8|6252.8|6239.8|6246.8|6237.8|1
1632131400000|2021-09-20 09:50:00|6248.8||6249.8||6252.8||6246.8||1
1632131700000|2021-09-20 09:55:00|6252.8|6238.8|6249.8|6238.8|6252.8|6240.8|6249.8|6238.8|1
1632132000000|2021-09-20 10:00:00|6252.8|6239.8|6242.8|6232.8|6252.8|6241.8|6242.8|6226.8|30
1632132300000|2021-09-20 10:05:00|6241.8|6234.8|6245.8|6230.8|6251.8|6236.8|6241.8|6228.8|11
1632132600000|2021-09-20 10:10:00|6244.8|6228.8|6245.8|6228.8|6245.8|6229.8|6241.8|6227.8|1
1632132900000|2021-09-20 10:15:00|6244.8|6227.8|6247.8|6229.8|6249.8|6229.8|6243.8|6227.8|0
1632133200000|2021-09-20 10:20:00|6249.8|6228.8|6251.8|6234.8|6252.8|6240.8|6247.8|6228.8|3
1632133500000|2021-09-20 10:25:00|6252.8|6233.8|6251.8|6234.8|6252.8|6235.8|6250.8|6233.8|0
1632133800000|2021-09-20 10:30:00|6252.8|6233.8|6251.8|6234.8|6252.8|6236.8|6251.8|6233.8|0
1632134100000|2021-09-20 10:35:00|6250.8|6233.8|6249.8|6233.8|6250.8|6234.8|6247.8|6233.8|0
1632134400000|2021-09-20 10:40:00|6248.8|6230.8|6249.8|6234.8|6250.8|6234.8|6244.8|6230.8|1
1632134700000|2021-09-20 10:45:00|6250.8|6230.8|6250.8|6236.8|6252.8|6237.8|6249.8|6230.8|0
1632135000000|2021-09-20 10:50:00|6249.8|6230.8|6245.8|6235.8|6249.8|6237.8|6243.8|6229.8|4
1632135300000|2021-09-20 10:55:00|6244.8|6229.8|6245.8|6233.8|6245.8|6236.8|6238.8|6228.8|10
1632135600000|2021-09-20 11:00:00|6247.8|6229.8|6251.8|6235.8|6251.8|6236.8|6245.8|6229.8|1
1632135900000|2021-09-20 11:05:00|6250.8|6232.8|6247.8|6231.8|6251.8|6236.8|6247.8|6229.8|0
1632136200000|2021-09-20 11:10:00||6232.8||6235.8||6236.8||6231.8|0
1632136500000|2021-09-20 11:15:00|6246.8|6236.8|6245.8|6232.8|6246.8|6236.8|6245.8|6229.8|1
1632136800000|2021-09-20 11:20:00|6244.8|6229.8|6239.8|6227.8|6245.8|6232.8|6238.8|6227.8|2
1632137100000|2021-09-20 11:25:00|6240.8|6226.8|6230.8|6220.8|6241.8|6228.8|6230.8|6219.8|6
1632137400000|2021-09-20 11:30:00|6232.8|6219.8|6216.8|6207.8|6232.8|6221.8|6216.8|6207.8|17
1632137700000|2021-09-20 11:35:00|6220.8|6205.8|6225.8|6210.8|6226.8|6211.8|6218.8|6205.8|6
1632138000000|2021-09-20 11:40:00|6224.8|6208.8|6223.8|6210.8|6224.8|6211.8|6216.8|6201.8|1
1632138300000|2021-09-20 11:45:00|6222.8|6208.8|6224.8|6209.8|6225.8|6210.8|6222.8|6208.8|0
1632138600000|2021-09-20 11:50:00|6223.8|6208.8|6212.8|6202.8|6223.8|6208.8|6212.8|6201.8|1
1632138900000|2021-09-20 11:55:00|6215.8|6201.8|6214.8|6201.8|6217.8|6205.8|6210.8|6201.8|12
1632139200000|2021-09-20 12:00:00|6213.8|6196.8|6217.8|6201.8|6221.8|6203.8|6207.8|6196.8|5
1632139500000|2021-09-20 12:05:00|6216.8|6200.8|6211.8|6198.8|6220.8|6204.8|6211.8|6196.8|1
1632139800000|2021-09-20 12:10:00|6212.8|6196.8|6215.8|6196.8|6216.8|6201.8|6209.8|6196.8|0
1632140100000|2021-09-20 12:15:00|6214.8|6197.8|6208.8|6196.8|6214.8|6198.8|6203.8|6196.8|1
1632140400000|2021-09-20 12:20:00|6207.8|6197.8|6205.8|6190.8|6210.8|6198.8|6205.8|6188.8|9
1632140700000|2021-09-20 12:25:00|6202.8|6191.8|6202.8|6185.8|6205.8|6196.8|6201.8|6177.8|1
1632141000000|2021-09-20 12:30:00|6201.8|6180.8|6200.8|6181.8|6201.8|6184.8|6198.8|6180.8|1
1632141300000|2021-09-20 12:35:00|6203.8|6180.8|6193.8|6186.8|6205.8|6187.8|6193.8|6176.8|30
1632141600000|2021-09-20 12:40:00|6205.8|6187.8|6189.8|6177.8|6208.8|6196.8|6189.8|6177.8|35
1632141900000|2021-09-20 12:45:00|6184.8|6176.8|6205.8|6188.8|6205.8|6189.8|6184.8|6176.8|19
1632142200000|2021-09-20 12:50:00|6208.8|6189.8|6212.8|6196.8|6216.8|6202.8|6208.8|6188.8|5
1632142500000|2021-09-20 12:55:00|6211.8|6197.8|6210.8|6196.8|6216.8|6197.8|6210.8|6196.8|0
1632142800000|2021-09-20 13:00:00|6211.8|6187.8|6205.8|6191.8|6215.8|6191.8|6203.8|6187.8|5
1632143100000|2021-09-20 13:05:00|6206.8|6192.8|6214.8|6189.8|6214.8|6192.8|6202.8|6184.8|1
1632143400000|2021-09-20 13:10:00|6213.8|6188.8|6221.8|6200.8|6222.8|6200.8|6208.8|6186.8|0
1632143700000|2021-09-20 13:15:00|6222.8|6201.8|6222.8|6204.8|6222.8|6207.8|6222.8|6201.8|2
1632144000000|2021-09-20 13:20:00|6221.8|6201.8|6220.8|6201.8|6221.8|6202.8|6220.8|6201.8|0
1632144300000|2021-09-20 13:25:00|6219.8|6202.8|6218.8|6197.8|6220.8|6202.8|6207.8|6187.3|2
1632144600000|2021-09-20 13:30:00|6217.3|6187.3|6222.8|6205.8|6240.8|6220.8|6215.8|6187.3|4
1632144900000|2021-09-20 13:35:00|6223.8|6202.8|6219.8|6205.8|6223.8|6215.8|6211.8|6191.8|11
1632145200000|2021-09-20 13:40:00|6222.8|6206.8|6240.8|6220.8|6241.8|6221.8|6218.8|6205.8|8
1632145500000|2021-09-20 13:45:00|6241.8|6222.8|6241.8|6222.8|6247.8|6235.8|6228.8|6217.8|35
1632145800000|2021-09-20 13:50:00|6242.8|6223.8|6233.8|6215.8|6245.8|6225.8|6220.8|6208.8|8
1632146100000|2021-09-20 13:55:00|6234.8|6216.8|6237.8|6215.8|6240.8|6220.8|6218.8|6209.8|18
1632146400000|2021-09-20 14:00:00|6236.8|6213.8|6253.8|6237.8|6262.8|6241.8|6230.8|6212.8|24
1632146700000|2021-09-20 14:05:00|6251.8|6238.8|6249.8|6231.8|6262.8|6249.8|6243.8|6224.8|14
1632147000000|2021-09-20 14:10:00|6248.8|6232.8|6248.8|6232.8|6250.8|6237.8|6239.8|6224.8|3
1632147300000|2021-09-20 14:15:00|6247.8|6231.8|6247.8|6237.8|6256.8|6238.8|6236.8|6220.8|47
1632147600000|2021-09-20 14:20:00|6242.8|6229.8|6224.8|6215.8|6247.8|6236.8|6224.8|6215.8|27
1632147900000|2021-09-20 14:25:00|6233.8|6216.8|6237.8|6219.8|6238.8|6220.8|6216.8|6206.8|20
1632148200000|2021-09-20 14:30:00|6228.8|6213.8|6223.8|6206.8|6237.8|6220.8|6216.8|6196.8|42
1632148500000|2021-09-20 14:35:00|6225.8|6205.8|6228.8|6218.8|6229.8|6218.8|6219.8|6205.8|4
1632148800000|2021-09-20 14:40:00|6225.8|6214.8|6228.8|6208.8|6228.8|6214.8|6214.8|6200.8|8
1632149100000|2021-09-20 14:45:00|6227.8|6209.8|6224.8|6204.8|6227.8|6212.8|6206.8|6195.8|9
1632149400000|2021-09-20 14:50:00|6215.8|6203.8|6225.8|6210.8|6225.8|6212.8|6215.8|6203.8|5
1632149700000|2021-09-20 14:55:00|6224.8|6209.8|6208.8|6194.8|6224.8|6209.8|6201.8|6188.8|18
1632150000000|2021-09-20 15:00:00|6207.8|6195.8|6209.8|6194.8|6214.8|6201.8|6202.8|6190.8|8
1632150300000|2021-09-20 15:05:00|6211.8|6195.8|6217.8|6204.8|6219.8|6204.8|6211.8|6195.8|3
1632150600000|2021-09-20 15:10:00|6218.8|6203.8|6224.8|6209.8|6230.8|6216.8|6212.8|6203.8|4
1632150900000|2021-09-20 15:15:00|6229.8|6208.8|6230.8|6212.8|6230.8|6212.8|6221.8|6203.8|0
1632151200000|2021-09-20 15:20:00|6232.8|6210.8|6219.8|6203.8|6232.8|6212.8|6219.8|6200.8|2
1632151500000|2021-09-20 15:25:00|6224.8|6204.8|6221.8|6208.8|6226.8|6211.8|6213.8|6199.8|7
1632151800000|2021-09-20 15:30:00|6225.8|6207.8|6214.8|6201.8|6225.8|6207.8|6210.8|6200.8|7
1632152100000|2021-09-20 15:35:00|6217.8|6202.8|6205.8|6189.8|6217.8|6202.8|6205.8|6188.8|4
1632152400000|2021-09-20 15:40:00|6206.8|6190.8|6206.8|6191.8|6206.8|6195.8|6201.8|6189.8|4
1632152700000|2021-09-20 15:45:00|6202.8|6192.8|6212.8|6194.8|6213.8|6196.8|6202.8|6186.8|9
1632153000000|2021-09-20 15:50:00|6211.8|6193.8|6204.8|6186.8|6211.8|6193.8|6204.8|6186.8|0
1632153300000|2021-09-20 15:55:00|6203.8|6187.8|6199.8|6186.8|6203.8|6187.8|6199.8|6186.8|0
1632153600000|2021-09-20 16:00:00|6198.8|6180.8|6191.8|6180.8|6198.8|6180.8|6191.8|6179.8|4
1632153900000|2021-09-20 16:05:00|6190.8|6179.8|6190.8|6169.8|6191.8|6179.8|6180.8|6169.8|18
1632154200000|2021-09-20 16:10:00|6187.8|6170.8|6191.8|6171.8|6191.8|6171.8|6184.8|6169.8|4
1632154500000|2021-09-20 16:15:00|6190.8|6172.8|6175.8|6159.8|6190.8|6176.8|6174.8|6157.8|22
1632154800000|2021-09-20 16:20:00|6170.8|6157.8|6157.8|6146.8|6170.8|6158.8|6156.8|6146.8|14
1632155100000|2021-09-20 16:25:00|6161.8|6147.8|6161.8|6151.8|6169.8|6153.8|6160.8|6146.8|5
1632155400000|2021-09-20 16:30:00|6168.8|6152.8|6161.8|6146.8|6168.8|6152.8|6161.8|6146.8|2
1632155700000|2021-09-20 16:35:00|6162.8|6147.8|6159.8|6146.8|6162.8|6149.8|6159.8|6146.8|2
1632156000000|2021-09-20 16:40:00|6158.8|6143.8|6154.8|6133.8|6158.8|6143.8|6154.8|6125.8|5
1632156300000|2021-09-20 16:45:00|6153.8|6132.8|6155.8|6133.8|6156.8|6137.8|6147.8|6124.8|0
1632156600000|2021-09-20 16:50:00|6155.3|6125.3|6155.8|6134.8|6155.8|6147.8|6152.8|6124.8|2
1632156900000|2021-09-20 16:55:00|6154.8|6135.8|6144.8|6123.8|6155.8|6147.8|6143.8|6122.8|7
1632157200000|2021-09-20 17:00:00|6143.8|6119.8|6136.8|6123.8|6145.8|6129.8|6130.8|6119.8|8
1632157500000|2021-09-20 17:05:00|6137.8|6119.8|6119.8|6105.8|6137.8|6123.8|6119.8|6105.8|8
1632157800000|2021-09-20 17:10:00|6125.8|6106.8|6123.8|6106.8|6131.8|6108.8|6119.8|6105.8|0
1632158100000|2021-09-20 17:15:00|6126.8|6114.8|6132.8|6110.8|6135.8|6114.8|6123.8|6105.8|1
1632158400000|2021-09-20 17:20:00|6131.8|6111.8|6135.8|6121.8|6135.8|6121.8|6131.8|6111.8|4
1632158700000|2021-09-20 17:25:00|6137.8|6122.8|6137.8|6122.8|6137.8|6122.8|6135.8|6121.8|0
1632159000000|2021-09-20 17:30:00|6136.8|6121.8|6136.8|6117.8|6137.8|6126.8|6132.8|6117.8|1
1632159300000|2021-09-20 17:35:00||6118.8||6122.8||6122.8||6117.8|0
1632159600000|2021-09-20 17:40:00|6137.8|6119.8|6133.8|6114.8|6145.8|6127.8|6133.8|6114.8|7
1632159900000|2021-09-20 17:45:00|6138.8|6115.8|6138.8|6119.8|6139.8|6120.8|6128.8|6114.8|2
1632160200000|2021-09-20 17:50:00|6137.8|6120.8|6130.8|6118.8|6137.8|6120.8|6127.8|6114.8|1
1632160500000|2021-09-20 17:55:00|6124.8|6117.8|6116.8|6104.8|6133.8|6117.8|6115.8|6104.8|12
1632160800000|2021-09-20 18:00:00|6122.8|6105.8|6120.8|6105.8|6122.8|6106.8|6120.8|6104.8|1
1632161100000|2021-09-20 18:05:00|6121.8|6104.8|6108.8|6091.8|6121.8|6104.8|6098.8|6079.8|14
1632161400000|2021-09-20 18:10:00|6107.8|6086.8|6104.8|6088.8|6107.8|6088.8|6104.8|6079.8|1
1632161700000|2021-09-20 18:15:00|6106.8|6081.8|6090.8|6074.8|6106.8|6088.8|6089.8|6072.8|13
1632162000000|2021-09-20 18:20:00|6089.8|6079.8|6077.8|6067.8|6090.8|6079.8|6075.8|6063.8|28
1632162300000|2021-09-20 18:25:00|6081.8|6068.8|6080.8|6069.8|6091.8|6069.8|6075.8|6067.8|23
1632162600000|2021-09-20 18:30:00|6085.8|6070.8|6088.8|6076.8|6091.8|6077.8|6080.8|6070.8|12
1632162900000|2021-09-20 18:35:00|6089.8|6071.8|6085.8|6076.8|6089.8|6076.8|6082.8|6070.8|13
1632163200000|2021-09-20 18:40:00|6087.8|6077.8|6092.8|6076.8|6097.8|6077.8|6086.8|6076.8|6
1632163500000|2021-09-20 18:45:00|6093.8|6077.8|6094.8|6077.8|6096.8|6084.8|6091.8|6076.8|1
1632163800000|2021-09-20 18:50:00|6093.8|6076.8|6092.8|6076.8|6101.8|6085.8|6092.8|6076.8|1
1632164100000|2021-09-20 18:55:00|6093.8|6070.8|6095.8|6075.8|6102.8|6093.8|6081.8|6067.8|61
1632186900000|2021-09-21 01:15:00|6132.8|6128.8|6134.3|6130.3|6168.3|6164.3|6126.3|6122.3|63
1632187200000|2021-09-21 01:20:00|6134.8|6130.8|6141.3|6137.3|6157.3|6153.3|6134.8|6130.8|30
1632187500000|2021-09-21 01:25:00|6142.8|6138.8|6169.8|6165.8|6184.3|6180.3|6141.8|6137.8|87
1632187800000|2021-09-21 01:30:00|6174.3|6170.3|6174.8|6170.8|6185.3|6181.3|6135.3|6131.3|585
1632188100000|2021-09-21 01:35:00|6174.3|6170.3|6176.3|6172.3|6209.3|6205.3|6165.3|6161.3|500
1632188400000|2021-09-21 01:40:00|6173.8|6169.8|6235.8|6231.8|6237.3|6233.3|6161.8|6157.8|544
1632188700000|2021-09-21 01:45:00|6235.3|6231.3|6248.3|6244.3|6283.8|6279.8|6231.8|6227.8|543
1632189000000|2021-09-21 01:50:00|6247.3|6243.3|6217.3|6213.3|6260.3|6256.3|6212.3|6208.3|489
1632189300000|2021-09-21 01:55:00|6217.8|6213.8|6222.3|6218.3|6225.8|6221.8|6179.8|6175.8|464
1632189600000|2021-09-21 02:00:00|6220.3|6216.3|6226.3|6222.3|6240.3|6236.3|6217.8|6213.8|369
1632189900000|2021-09-21 02:05:00|6225.8|6221.8|6210.3|6206.3|6236.8|6232.8|6203.8|6199.8|255
1632190200000|2021-09-21 02:10:00|6210.8|6206.8|6215.8|6211.8|6236.8|6232.8|6207.8|6203.8|213
1632190500000|2021-09-21 02:15:00|6215.3|6211.3|6191.8|6187.8|6216.8|6212.8|6188.8|6184.8|84
1632190800000|2021-09-21 02:20:00|6191.3|6187.3|6199.3|6195.3|6208.8|6204.8|6189.8|6185.8|113
1632191100000|2021-09-21 02:25:00|6199.8|6195.8|6220.8|6216.8|6225.3|6221.3|6197.3|6193.3|102
1632191400000|2021-09-21 02:30:00|6221.3|6217.3|6206.3|6202.3|6230.8|6226.8|6204.8|6200.8|104
1632191700000|2021-09-21 02:35:00|6205.8|6201.8|6199.8|6195.8|6208.3|6204.3|6194.3|6190.3|187
1632192000000|2021-09-21 02:40:00|6197.8|6193.8|6205.8|6201.8|6210.3|6206.3|6193.8|6189.8|65
1632192300000|2021-09-21 02:45:00|6205.3|6201.3|6208.3|6204.3|6211.8|6207.8|6199.8|6195.8|78
1632192600000|2021-09-21 02:50:00|6207.3|6203.3|6218.3|6214.3|6218.3|6214.3|6203.3|6199.3|38
1632192900000|2021-09-21 02:55:00|6218.8|6214.8|6228.8|6224.8|6228.8|6224.8|6214.3|6210.3|66
1632193200000|2021-09-21 03:00:00|6228.3|6224.3|6211.8|6207.8|6228.8|6224.8|6211.8|6207.8|47
1632193500000|2021-09-21 03:05:00|6211.3|6207.3|6197.3|6193.3|6213.8|6209.8|6195.8|6191.8|100
1632193800000|2021-09-21 03:10:00|6196.8|6192.8|6185.8|6181.8|6197.3|6193.3|6184.8|6180.8|85
1632194100000|2021-09-21 03:15:00|6185.3|6181.3|6161.8|6157.8|6190.8|6186.8|6161.3|6157.3|220
1632194400000|2021-09-21 03:20:00|6161.3|6157.3|6160.3|6156.3|6168.3|6164.3|6157.8|6153.8|85
1632194700000|2021-09-21 03:25:00|6160.8|6156.8|6151.3|6147.3|6160.8|6156.8|6140.8|6136.8|230
1632195000000|2021-09-21 03:30:00|6149.3|6145.3|6154.8|6150.8|6166.8|6162.8|6144.8|6140.8|124
1632195300000|2021-09-21 03:35:00|6155.3|6151.3|6171.3|6167.3|6174.8|6170.8|6153.8|6149.8|100
1632195600000|2021-09-21 03:40:00|6170.3|6166.3|6171.8|6167.8|6172.8|6168.8|6159.8|6155.8|58
1632195900000|2021-09-21 03:45:00|6172.3|6168.3|6175.8|6171.8|6181.8|6177.8|6166.3|6162.3|76
1632196200000|2021-09-21 03:50:00|6176.3|6172.3|6184.3|6180.3|6186.3|6182.3|6175.3|6171.3|44
1632196500000|2021-09-21 03:55:00|6184.8|6180.8|6180.8|6176.8|6185.8|6181.8|6177.3|6173.3|35
1632196800000|2021-09-21 04:00:00|6188.8|6168.8|6188.8|6168.8|6188.8|6168.8|6188.8|6168.8|0
1632200400000|2021-09-21 05:00:00|6184.3|6180.3|6179.3|6175.3|6185.8|6181.8|6167.8|6163.8|122
1632200700000|2021-09-21 05:05:00|6178.8|6174.8|6180.3|6176.3|6180.8|6176.8|6172.8|6168.8|51
1632201000000|2021-09-21 05:10:00|6180.8|6176.8|6177.8|6173.8|6191.8|6187.8|6176.8|6172.8|54
1632201300000|2021-09-21 05:15:00|6178.3|6174.3|6169.8|6165.8|6182.8|6178.8|6165.8|6161.8|37
1632201600000|2021-09-21 05:20:00|6170.8|6166.8|6159.8|6155.8|6172.8|6168.8|6158.3|6154.3|42
1632201900000|2021-09-21 05:25:00|6160.3|6156.3|6176.8|6172.8|6181.3|6177.3|6160.3|6156.3|68
1632202200000|2021-09-21 05:30:00|6176.3|6172.3|6186.8|6182.8|6186.8|6182.8|6167.8|6163.8|49
1632202500000|2021-09-21 05:35:00|6186.3|6182.3|6187.8|6183.8|6188.3|6184.3|6178.8|6174.8|38
1632202800000|2021-09-21 05:40:00|6188.3|6184.3|6193.3|6189.3|6193.8|6189.8|6178.8|6174.8|71
1632203100000|2021-09-21 05:45:00|6193.8|6189.8|6196.8|6192.8|6197.8|6193.8|6187.8|6183.8|61
1632203400000|2021-09-21 05:50:00|6195.8|6191.8|6185.8|6181.8|6201.3|6197.3|6185.3|6181.3|78
1632203700000|2021-09-21 05:55:00|6186.3|6182.3|6189.8|6185.8|6193.3|6189.3|6185.3|6181.3|42
1632204000000|2021-09-21 06:00:00|6190.3|6186.3|6194.8|6190.8|6199.8|6195.8|6185.3|6181.3|57
1632204300000|2021-09-21 06:05:00|6194.3|6190.3|6196.8|6192.8|6201.8|6197.8|6190.3|6186.3|42
1632204600000|2021-09-21 06:10:00|6196.3|6192.3|6230.8|6226.8|6231.3|6227.3|6195.8|6191.8|1183
1632204900000|2021-09-21 06:15:00|6232.3|6228.3|6214.3|6210.3|6233.8|6229.8|6213.3|6209.3|323
1632205200000|2021-09-21 06:20:00|6215.8|6211.8|6208.8|6204.8|6222.3|6218.3|6206.3|6202.3|103
1632205500000|2021-09-21 06:25:00|6208.3|6204.3|6219.8|6215.8|6220.8|6216.8|6207.3|6203.3|61
1632205800000|2021-09-21 06:30:00|6220.3|6216.3|6224.3|6220.3|6225.3|6221.3|6218.8|6214.8|114
1632206100000|2021-09-21 06:35:00|6223.8|6219.8|6216.3|6212.3|6225.3|6221.3|6214.3|6210.3|75
1632206400000|2021-09-21 06:40:00|6215.8|6211.8|6210.3|6206.3|6217.3|6213.3|6205.8|6201.8|96
1632206700000|2021-09-21 06:45:00|6210.8|6206.8|6214.8|6210.8|6216.8|6212.8|6208.8|6204.8|55
1632207000000|2021-09-21 06:50:00|6214.3|6210.3|6215.8|6211.8|6222.8|6218.8|6212.8|6208.8|98
1632207300000|2021-09-21 06:55:00|6216.3|6212.3|6211.8|6207.8|6217.3|6213.3|6211.3|6207.3|129
1632207600000|2021-09-21 07:00:00|6212.3|6208.3|6198.8|6194.8|6215.3|6211.3|6197.3|6193.3|303
1632207900000|2021-09-21 07:05:00|6198.3|6194.3|6206.3|6202.3|6210.8|6206.8|6197.8|6193.8|146
1632208200000|2021-09-21 07:10:00|6206.8|6202.8|6213.3|6209.3|6214.8|6210.8|6204.3|6200.3|107
1632208500000|2021-09-21 07:15:00|6212.8|6208.8|6232.8|6228.8|6233.3|6229.3|6210.3|6206.3|111
1632208800000|2021-09-21 07:20:00|6234.3|6230.3|6258.8|6254.8|6262.8|6258.8|6232.8|6228.8|214
1632209100000|2021-09-21 07:25:00|6258.3|6254.3|6247.3|6243.3|6258.3|6254.3|6244.3|6240.3|115
1632209400000|2021-09-21 07:30:00|6246.8|6242.8|6249.8|6245.8|6258.8|6254.8|6244.8|6240.8|111
1632209700000|2021-09-21 07:35:00|6249.3|6245.3|6250.8|6246.8|6257.3|6253.3|6243.8|6239.8|121
1632210000000|2021-09-21 07:40:00|6251.3|6247.3|6260.3|6256.3|6262.8|6258.8|6249.8|6245.8|72
1632210300000|2021-09-21 07:45:00|6259.8|6255.8|6254.8|6250.8|6261.8|6257.8|6249.3|6245.3|72
1632210600000|2021-09-21 07:50:00|6254.3|6250.3|6258.8|6254.8|6260.3|6256.3|6251.3|6247.3|183
1632210900000|2021-09-21 07:55:00|6258.3|6254.3|6263.8|6259.8|6265.8|6261.8|6253.8|6249.8|223
1632211200000|2021-09-21 08:00:00|6263.3|6259.3|6239.8|6235.8|6263.8|6259.8|6237.8|6233.8|151
1632211500000|2021-09-21 08:05:00|6239.3|6235.3|6235.8|6231.8|6246.3|6242.3|6235.3|6231.3|264
1632211800000|2021-09-21 08:10:00|6236.3|6232.3|6232.8|6228.8|6243.8|6239.8|6229.3|6225.3|680
1632212100000|2021-09-21 08:15:00|6232.3|6228.3|6233.8|6229.8|6244.8|6240.8|6231.8|6227.8|130
1632212400000|2021-09-21 08:20:00|6234.3|6230.3|6239.3|6235.3|6243.8|6239.8|6232.8|6228.8|110
1632212700000|2021-09-21 08:25:00|6239.8|6235.8|6243.8|6239.8|6244.3|6240.3|6237.3|6233.3|26
1632213000000|2021-09-21 08:30:00|6251.8|6231.8|6251.8|6231.8|6251.8|6231.8|6251.8|6231.8|0
1632215700000|2021-09-21 09:15:00|6247.8|6232.8|6248.8|6227.8|6255.8|6244.8|6247.8|6227.8|3
1632216000000|2021-09-21 09:20:00|6254.8|6231.8|6243.8|6231.8|6256.8|6238.8|6242.8|6231.8|1
1632216300000|2021-09-21 09:25:00|6247.8|6232.8|6247.8|6233.8|6251.8|6238.8|6242.8|6231.8|5
1632216600000|2021-09-21 09:30:00|6250.8|6234.8|6250.8|6237.8|6251.8|6237.8|6247.8|6234.8|1
1632216900000|2021-09-21 09:35:00|6251.8|6238.8|6249.8|6234.8|6251.8|6239.8|6248.8|6234.8|0
1632217200000|2021-09-21 09:40:00|6250.8|6236.8|6249.8|6234.8|6251.8|6238.8|6244.8|6234.8|10
1632217500000|2021-09-21 09:45:00|6250.8||6250.8||6250.8||6248.8||0
1632217800000|2021-09-21 09:50:00|6249.8||6251.8||6251.8||6248.8||2
1632218100000|2021-09-21 09:55:00|6250.8|6233.8|6251.8|6231.8|6251.8|6233.8|6250.8|6231.8|3
1632218400000|2021-09-21 10:00:00||6232.8||6234.8||6234.8||6231.8|0
1632218700000|2021-09-21 10:05:00|6250.8|6231.8|6250.8|6234.8|6250.8|6235.8|6249.8|6231.8|0
1632219000000|2021-09-21 10:10:00|6249.8|6231.8|6245.8|6231.8|6250.8|6234.8|6245.8|6231.8|0
1632219300000|2021-09-21 10:15:00|6246.8|6232.8|6247.8|6231.8|6248.8|6232.8|6244.8|6231.8|0
1632219600000|2021-09-21 10:20:00|6248.8|6232.8|6247.8|6231.8|6249.8|6232.8|6247.8|6231.8|0
1632219900000|2021-09-21 10:25:00|6248.8|6232.8|6247.8|6231.8|6249.8|6232.8|6247.8|6231.8|0
1632220200000|2021-09-21 10:30:00|6246.8|6233.8|6242.8|6221.8|6247.8|6233.8|6239.8|6220.8|7
1632220500000|2021-09-21 10:35:00|6245.8|6222.8|6243.8|6222.8|6245.8|6225.8|6243.8|6221.8|0
1632220800000|2021-09-21 10:40:00|6241.8|6220.8|6242.8|6225.8|6245.8|6225.8|6239.8|6220.8|0
1632221100000|2021-09-21 10:45:00|6243.8|6220.8|6241.8|6227.8|6245.8|6227.8|6241.8|6220.8|0
1632221400000|2021-09-21 10:50:00|6243.8|6226.8|6243.8|6228.8|6246.8|6229.8|6242.8|6226.8|0
1632221700000|2021-09-21 10:55:00|6244.8|6226.8|6243.8|6229.8|6244.8|6229.8|6242.8|6226.8|0
1632222000000|2021-09-21 11:00:00|6244.8|6226.8|6239.8|6227.8|6244.8|6229.8|6233.8|6215.8|6
1632222300000|2021-09-21 11:05:00|6240.8|6219.8|6235.8|6224.8|6240.8|6227.8|6234.8|6215.8|0
1632222600000|2021-09-21 11:10:00|6239.8|6215.8|6234.8|6223.8|6239.8|6224.8|6234.8|6215.8|2
1632222900000|2021-09-21 11:15:00|6233.8|6215.8|6238.8|6224.8|6238.8|6224.8|6231.8|6215.8|0
1632223200000|2021-09-21 11:20:00|6237.8|6216.8|6237.8|6223.8|6238.8|6224.8|6233.8|6215.8|0
1632223500000|2021-09-21 11:25:00|6238.8|6216.8|6239.8|6223.8|6239.8|6225.8|6235.8|6216.8|0
1632223800000|2021-09-21 11:30:00|6238.8|6219.8|6234.8|6219.8|6239.8|6224.8|6234.8|6219.8|0
1632224100000|2021-09-21 11:35:00|6235.8|6223.8|6230.8|6220.8|6238.8|6229.8|6228.8|6210.8|2
1632224400000|2021-09-21 11:40:00|6231.8|6214.8|6238.8|6224.8|6241.8|6225.8|6231.8|6214.8|0
1632224700000|2021-09-21 11:45:00|6241.8|6225.8|6244.8|6228.8|6249.8|6232.8|6239.8|6225.8|2
1632225000000|2021-09-21 11:50:00|6247.8|6229.8|6246.8|6228.8|6249.8|6231.8|6243.8|6228.8|0
1632225300000|2021-09-21 11:55:00|6250.8|6229.8|6250.8|6233.8|6250.8|6233.8|6249.8|6229.8|0
1632225600000|2021-09-21 12:00:00|6249.8|6232.8|6250.8|6233.8|6250.8|6234.8|6249.8|6231.8|0
1632225900000|2021-09-21 12:05:00|6249.8|6228.8|6251.8|6234.8|6251.8|6235.8|6242.8|6228.8|1
1632226200000|2021-09-21 12:10:00|6250.8|6231.8|6207.3|6177.3|6250.8|6235.8|6205.3|6175.3|14
1632226500000|2021-09-21 12:15:00|6211.3|6181.3|6221.8|6200.8|6221.8|6208.8|6209.3|6179.3|2
1632226800000|2021-09-21 12:20:00|6219.3|6189.3|6221.8|6193.8|6221.8|6201.8|6218.8|6189.3|0
1632227100000|2021-09-21 12:25:00|6220.8|6192.8|6216.8|6193.8|6221.8|6194.8|6215.8|6189.8|0
1632227400000|2021-09-21 12:30:00|6218.8|6194.8|6219.8|6196.8|6220.8|6196.8|6217.8|6188.8|0
1632227700000|2021-09-21 12:35:00|6220.8|6189.8|6219.8|6195.8|6220.8|6195.8|6217.8|6189.8|0
1632228000000|2021-09-21 12:40:00||6189.8||6197.8||6197.8||6189.8|0
1632228300000|2021-09-21 12:45:00|6220.8|6199.8|6218.8|6196.8|6220.8|6199.8|6217.8|6194.8|0
1632228600000|2021-09-21 12:50:00|6217.8|6197.8|6213.8|6194.8|6217.8|6197.8|6213.8|6194.8|0
1632228900000|2021-09-21 12:55:00|6216.8|6195.8|6211.8|6194.8|6216.8|6195.8|6211.8|6194.8|0
1632229200000|2021-09-21 13:00:00|6216.8|6195.8|6211.8|6186.8|6216.8|6195.8|6208.8|6180.8|2
1632229500000|2021-09-21 13:05:00|6210.8|6187.8|6208.8|6187.8|6212.8|6191.8|6207.8|6187.8|0
1632229800000|2021-09-21 13:10:00|6207.8|6179.8|6213.8|6188.8|6216.8|6188.8|6203.8|6179.8|10
1632230100000|2021-09-21 13:15:00|6215.8|6185.8|6211.8|6188.8|6218.8|6194.8|6199.8|6185.8|20
1632230400000|2021-09-21 13:20:00|6210.8||6211.8||6211.8||6207.8||0
1632230700000|2021-09-21 13:25:00|6210.8|6189.8|6206.8|6188.8|6211.8|6194.8|6196.8|6188.8|25
1632231000000|2021-09-21 13:30:00|6207.8|6189.8|6208.8|6188.8|6211.8|6191.8|6188.8|6172.8|22
1632231300000|2021-09-21 13:35:00|6206.8|6186.8|6219.8|6206.8|6220.8|6207.8|6194.8|6184.8|111
1632231600000|2021-09-21 13:40:00|6218.8|6201.8|6207.8|6192.8|6218.8|6201.8|6201.8|6183.8|10
1632231900000|2021-09-21 13:45:00|6211.8|6194.8|6230.8|6218.8|6230.8|6219.8|6211.8|6193.8|18
1632232200000|2021-09-21 13:50:00|6229.8|6219.8|6226.8|6209.8|6230.8|6220.8|6222.8|6203.8|8
1632232500000|2021-09-21 13:55:00|6229.8|6210.8|6230.8|6214.8|6230.8|6216.8|6222.8|6203.8|1
1632232800000|2021-09-21 14:00:00|6229.8|6209.8|6230.8|6212.8|6230.8|6214.8|6220.8|6201.8|5
1632233100000|2021-09-21 14:05:00|6229.8|6211.8|6203.8|6179.8|6230.8|6212.8|6200.8|6179.8|13
1632233400000|2021-09-21 14:10:00|6207.8|6185.8|6207.8|6193.8|6207.8|6193.8|6195.8|6185.8|3
1632233700000|2021-09-21 14:15:00|6209.8|6191.8|6216.8|6199.8|6217.8|6199.8|6206.8|6179.8|24
1632234000000|2021-09-21 14:20:00|6217.8|6200.8|6208.8|6193.8|6217.8|6202.8|6205.8|6188.8|7
1632234300000|2021-09-21 14:25:00|6212.8|6190.8|6212.8|6197.8|6212.8|6197.8|6207.8|6190.8|6
1632234600000|2021-09-21 14:30:00|6217.8|6198.8|6213.8|6194.8|6217.8|6201.8|6209.8|6193.8|4
1632234900000|2021-09-21 14:35:00|6217.8|6193.8|6217.8|6203.8|6217.8|6204.8|6211.8|6188.8|4
1632235200000|2021-09-21 14:40:00|6220.8|6204.8|6229.8|6214.8|6229.8|6214.8|6219.8|6203.8|2
1632235500000|2021-09-21 14:45:00|6228.8|6215.8|6203.8|6191.8|6228.8|6216.8|6199.8|6186.8|15
1632235800000|2021-09-21 14:50:00|6202.8|6192.8|6203.8|6190.8|6205.8|6193.8|6197.8|6187.8|2
1632236100000|2021-09-21 14:55:00|6202.8|6191.8|6203.8|6188.8|6205.8|6191.8|6196.8|6187.8|2
1632236400000|2021-09-21 15:00:00|6201.8|6190.8|6204.8|6188.8|6206.8|6191.8|6200.8|6188.8|4
1632236700000|2021-09-21 15:05:00|6206.8|6189.8|6217.8|6198.8|6217.8|6199.8|6206.8|6189.8|1
1632237000000|2021-09-21 15:10:00|6216.8|6196.8|6217.8|6197.8|6217.8|6198.8|6214.8|6196.8|0
1632237300000|2021-09-21 15:15:00|6216.8|6198.8|6217.8|6199.8|6217.8|6199.8|6215.8|6198.8|0
1632237600000|2021-09-21 15:20:00|6216.8|6197.8|6217.8|6196.8|6217.8|6198.8|6214.8|6193.8|0
1632237900000|2021-09-21 15:25:00|6216.8|6190.8|6210.8|6190.8|6216.8|6195.8|6209.8|6189.8|0
1632238200000|2021-09-21 15:30:00|6211.8|6191.8|6217.8|6203.8|6217.8|6203.8|6210.8|6191.8|0
1632238500000|2021-09-21 15:35:00|6215.8|6204.8|6217.8|6205.8|6217.8|6205.8|6215.8|6204.8|1
1632238800000|2021-09-21 15:40:00||6199.8||6203.8||6205.8||6199.8|0
1632239100000|2021-09-21 15:45:00|6222.8|6204.8|6219.8|6204.8|6222.8|6205.8|6218.8|6203.8|0
1632239400000|2021-09-21 15:50:00|6218.8||6219.8||6220.8||6217.8||0
1632239700000|2021-09-21 15:55:00|6220.8|6205.8|6220.8|6204.8|6220.8|6206.8|6219.8|6204.8|0
1632240000000|2021-09-21 16:00:00|6222.8|6205.8|6232.8|6219.8|6240.8|6222.8|6222.8|6204.8|6
1632240300000|2021-09-21 16:05:00|6239.8|6220.8|6229.8|6218.8|6239.8|6221.8|6225.8|6218.8|2
1632240600000|2021-09-21 16:10:00|6233.8|6211.8|6239.8|6223.8|6239.8|6223.8|6228.8|6211.8|2
1632240900000|2021-09-21 16:15:00|6238.8|6222.8|6237.8|6212.8|6239.8|6222.8|6231.8|6212.8|2
1632241200000|2021-09-21 16:20:00|6239.8|6213.8|6240.8|6222.8|6240.8|6223.8|6237.8|6212.8|0
1632241500000|2021-09-21 16:25:00||6223.8||6222.8||6223.8||6222.8|0
1632241800000|2021-09-21 16:30:00||6223.8||6225.8||6226.8||6223.8|0
1632242100000|2021-09-21 16:35:00|6249.8|6224.8|6250.8|6234.8|6251.8|6242.8|6249.8|6224.8|3
1632242700000|2021-09-21 16:45:00|6251.8||6251.8||6251.8||6250.8||1
1632243000000|2021-09-21 16:50:00|6245.8|6235.8|6240.8|6224.8|6251.8|6235.8|6238.8|6224.8|2
1632243300000|2021-09-21 16:55:00|6245.8|6225.8|6250.8|6232.8|6251.8|6232.8|6245.8|6224.8|0
1632243600000|2021-09-21 17:00:00|6249.8|6228.8|6249.8|6224.8|6251.8|6228.8|6234.8|6223.8|5
1632243900000|2021-09-21 17:05:00|6248.8|6225.8|6251.8|6225.8|6251.8|6225.8|6248.8|6224.8|0
1632244200000|2021-09-21 17:10:00|6250.8|6224.8|6251.8|6225.8|6251.8|6228.8|6250.8|6224.8|0
1632244500000|2021-09-21 17:15:00|6233.8|6224.8|6251.8|6226.8|6251.8|6227.8|6233.8|6224.8|1
1632244800000|2021-09-21 17:20:00|6250.8|6225.8|6251.8|6223.8|6251.8|6227.8|6249.8|6223.8|0
1632245100000|2021-09-21 17:25:00|6250.8|6224.8|6248.8|6223.8|6251.8|6224.8|6247.8|6223.8|0
1632245400000|2021-09-21 17:30:00|6250.8||6248.8||6250.8||6246.8||0
1632245700000|2021-09-21 17:35:00|6237.8|6224.8|6248.8|6225.8|6248.8|6225.8|6234.8|6224.8|1
1632246000000|2021-09-21 17:40:00|6242.8|6224.8|6242.8|6223.8|6242.8|6224.8|6242.8|6223.8|0
1632246300000|2021-09-21 17:45:00|6241.8||6242.8||6242.8||6241.8||0
1632246600000|2021-09-21 17:50:00|6241.8|6224.8|6237.8|6223.8|6242.8|6224.8|6237.8|6223.8|0
1632246900000|2021-09-21 17:55:00||6225.8||6225.8||6225.8||6225.8|0
1632247200000|2021-09-21 18:00:00|6248.8|6227.8|6250.8|6227.8|6251.8|6228.8|6246.8|6227.8|1
1632247500000|2021-09-21 18:05:00|6249.8|6228.8|6250.8|6227.8|6251.8|6228.8|6248.8|6227.8|0
1632247800000|2021-09-21 18:10:00|6251.8|6229.8|6250.8|6229.8|6251.8|6229.8|6248.8|6229.8|0
1632248100000|2021-09-21 18:15:00|6251.8||6249.8||6251.8||6248.8||0
1632248400000|2021-09-21 18:20:00|6251.8||6249.8||6251.8||6248.8||0
1632248700000|2021-09-21 18:25:00|6248.8|6226.8|6242.8|6225.8|6249.8|6226.8|6232.8|6225.8|4
1632249000000|2021-09-21 18:30:00|6249.8|6226.8|6244.8|6226.8|6249.8|6226.8|6242.8|6226.8|0
1632249300000|2021-09-21 18:35:00|6243.8|6227.8|6242.8|6225.8|6243.8|6227.8|6241.8|6225.8|0
1632249600000|2021-09-21 18:40:00||6226.8||6226.8||6226.8||6226.8|0
1632250200000|2021-09-21 18:50:00|6251.8|6227.8|6254.8|6239.8|6256.8|6240.8|6251.8|6227.8|6
1632250500000|2021-09-21 18:55:00|6255.8|6230.8|6258.8|6238.8|6258.8|6244.3|6250.3|6230.8|2
1632323700000|2021-09-22 15:15:00|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|0
1632333900000|2021-09-22 18:05:00|6329.3|6309.3|6330.3|6310.3|6330.3|6310.3|6329.3|6309.3|0
1632359700000|2021-09-23 01:15:00|6380.8|6376.8|6384.8|6380.8|6409.3|6405.3|6374.3|6370.3|185
1632360000000|2021-09-23 01:20:00|6383.8|6379.8|6388.8|6384.8|6407.3|6403.3|6383.8|6379.8|155
1632360300000|2021-09-23 01:25:00|6389.3|6385.3|6399.3|6395.3|6400.8|6396.8|6388.8|6384.8|160
1632360600000|2021-09-23 01:30:00|6395.8|6391.8|6420.8|6416.8|6421.8|6417.8|6379.3|6375.3|1373
1632360900000|2021-09-23 01:35:00|6422.3|6418.3|6396.3|6392.3|6442.8|6438.8|6394.8|6390.8|821
1632361200000|2021-09-23 01:40:00|6396.8|6392.8|6451.3|6447.3|6454.3|6450.3|6391.8|6387.8|930
1632361500000|2021-09-23 01:45:00|6452.3|6448.3|6415.3|6411.3|6455.3|6451.3|6396.3|6392.3|584
1632361800000|2021-09-23 01:50:00|6414.3|6410.3|6390.8|6386.8|6418.3|6414.3|6389.8|6385.8|470
1632362100000|2021-09-23 01:55:00|6391.3|6387.3|6387.3|6383.3|6414.8|6410.8|6381.8|6377.8|616
1632362400000|2021-09-23 02:00:00|6385.3|6381.3|6366.8|6362.8|6399.8|6395.8|6362.8|6358.8|412
1632362700000|2021-09-23 02:05:00|6367.8|6363.8|6386.3|6382.3|6390.3|6386.3|6361.8|6357.8|369
1632363000000|2021-09-23 02:10:00|6385.8|6381.8|6399.3|6395.3|6399.8|6395.8|6372.8|6368.8|339
1632363300000|2021-09-23 02:15:00|6399.8|6395.8|6388.3|6384.3|6403.8|6399.8|6376.3|6372.3|303
1632363600000|2021-09-23 02:20:00|6387.8|6383.8|6367.8|6363.8|6391.3|6387.3|6367.3|6363.3|217
1632363900000|2021-09-23 02:25:00|6367.3|6363.3|6367.3|6363.3|6385.3|6381.3|6362.8|6358.8|218
1632364200000|2021-09-23 02:30:00|6367.8|6363.8|6363.3|6359.3|6370.8|6366.8|6349.8|6345.8|253
1632364500000|2021-09-23 02:35:00|6363.8|6359.8|6330.8|6326.8|6369.3|6365.3|6328.3|6324.3|217
1632364800000|2021-09-23 02:40:00|6330.3|6326.3|6331.8|6327.8|6337.8|6333.8|6322.3|6318.3|193
1632365100000|2021-09-23 02:45:00|6332.3|6328.3|6337.8|6333.8|6341.8|6337.8|6326.3|6322.3|134
1632365400000|2021-09-23 02:50:00|6338.3|6334.3|6340.3|6336.3|6345.8|6341.8|6331.8|6327.8|76
1632365700000|2021-09-23 02:55:00|6340.8|6336.8|6321.8|6317.8|6342.3|6338.3|6319.3|6315.3|363
1632366000000|2021-09-23 03:00:00|6321.3|6317.3|6312.8|6308.8|6324.8|6320.8|6294.3|6290.3|323
1632366300000|2021-09-23 03:05:00|6313.3|6309.3|6299.8|6295.8|6313.3|6309.3|6291.8|6287.8|243
1632366600000|2021-09-23 03:10:00|6299.3|6295.3|6298.3|6294.3|6300.3|6296.3|6290.3|6286.3|326
1632366900000|2021-09-23 03:15:00|6298.8|6294.8|6291.3|6287.3|6304.3|6300.3|6289.3|6285.3|314
1632367200000|2021-09-23 03:20:00|6290.8|6286.8|6314.8|6310.8|6317.3|6313.3|6290.3|6286.3|119
1632367500000|2021-09-23 03:25:00|6315.3|6311.3|6304.8|6300.8|6318.3|6314.3|6299.8|6295.8|152
1632367800000|2021-09-23 03:30:00|6305.3|6301.3|6275.8|6271.8|6307.3|6303.3|6273.3|6269.3|109
1632368100000|2021-09-23 03:35:00|6273.8|6269.8|6279.3|6275.3|6289.8|6285.8|6272.3|6268.3|109
1632368400000|2021-09-23 03:40:00|6280.8|6276.8|6268.3|6264.3|6280.8|6276.8|6265.8|6261.8|101
1632368700000|2021-09-23 03:45:00|6268.8|6264.8|6272.8|6268.8|6272.8|6268.8|6261.8|6257.8|87
1632369000000|2021-09-23 03:50:00|6273.8|6269.8|6268.8|6264.8|6283.3|6279.3|6268.3|6264.3|128
1632369300000|2021-09-23 03:55:00|6269.3|6265.3|6269.8|6265.8|6275.8|6271.8|6266.3|6262.3|291
1632369600000|2021-09-23 04:00:00|6277.8|6257.8|6277.8|6257.8|6277.8|6257.8|6277.8|6257.8|0
1632372900000|2021-09-23 04:55:00|||||||||1
1632373200000|2021-09-23 05:00:00|6273.8|6269.8|6273.3|6269.3|6282.8|6278.8|6266.8|6262.8|506
1632373500000|2021-09-23 05:05:00|6274.3|6270.3|6295.8|6291.8|6303.3|6299.3|6270.8|6266.8|276
1632373800000|2021-09-23 05:10:00|6296.8|6292.8|6283.8|6279.8|6297.8|6293.8|6283.3|6279.3|124
1632374100000|2021-09-23 05:15:00|6284.3|6280.3|6285.3|6281.3|6295.3|6291.3|6280.8|6276.8|117
1632374400000|2021-09-23 05:20:00|6286.3|6282.3|6264.8|6260.8|6287.3|6283.3|6260.3|6256.3|258
1632374700000|2021-09-23 05:25:00|6266.3|6262.3|6259.3|6255.3|6268.8|6264.8|6253.3|6249.3|247
1632375000000|2021-09-23 05:30:00|6258.8|6254.8|6255.3|6251.3|6262.8|6258.8|6253.3|6249.3|137
1632375300000|2021-09-23 05:35:00|6255.8|6251.8|6269.3|6265.3|6274.3|6270.3|6250.8|6246.8|149
1632375600000|2021-09-23 05:40:00|6269.8|6265.8|6276.8|6272.8|6278.8|6274.8|6263.3|6259.3|216
1632375900000|2021-09-23 05:45:00|6275.8|6271.8|6282.8|6278.8|6290.3|6286.3|6270.8|6266.8|149
1632376200000|2021-09-23 05:50:00|6282.3|6278.3|6287.8|6283.8|6295.3|6291.3|6275.8|6271.8|101
1632376500000|2021-09-23 05:55:00|6287.3|6283.3|6292.3|6288.3|6301.3|6297.3|6281.3|6277.3|89
1632376800000|2021-09-23 06:00:00|6291.8|6287.8|6279.8|6275.8|6292.8|6288.8|6279.8|6275.8|211
1632377100000|2021-09-23 06:05:00|6280.3|6276.3|6274.3|6270.3|6280.8|6276.8|6273.8|6269.8|193
1632377400000|2021-09-23 06:10:00|6274.8|6270.8|6273.3|6269.3|6279.8|6275.8|6267.3|6263.3|141
1632377700000|2021-09-23 06:15:00|6272.8|6268.8|6263.3|6259.3|6275.8|6271.8|6262.8|6258.8|383
1632378000000|2021-09-23 06:20:00|6262.8|6258.8|6266.8|6262.8|6271.3|6267.3|6257.3|6253.3|148
1632378300000|2021-09-23 06:25:00|6267.3|6263.3|6270.3|6266.3|6277.8|6273.8|6265.8|6261.8|108
1632378600000|2021-09-23 06:30:00|6270.8|6266.8|6283.3|6279.3|6286.8|6282.8|6269.3|6265.3|156
1632378900000|2021-09-23 06:35:00|6283.8|6279.8|6287.8|6283.8|6293.8|6289.8|6280.8|6276.8|48
1632379200000|2021-09-23 06:40:00|6287.3|6283.3|6294.8|6290.8|6295.3|6291.3|6282.3|6278.3|59
1632379500000|2021-09-23 06:45:00|6295.8|6291.8|6297.8|6293.8|6298.8|6294.8|6289.8|6285.8|44
1632379800000|2021-09-23 06:50:00|6297.3|6293.3|6293.8|6289.8|6302.8|6298.8|6290.8|6286.8|67
1632380100000|2021-09-23 06:55:00|6294.3|6290.3|6291.3|6287.3|6298.3|6294.3|6287.8|6283.8|56
1632380400000|2021-09-23 07:00:00|6290.8|6286.8|6292.8|6288.8|6302.3|6298.3|6289.3|6285.3|209
1632380700000|2021-09-23 07:05:00|6291.8|6287.8|6299.8|6295.8|6301.3|6297.3|6291.8|6287.8|191
1632381000000|2021-09-23 07:10:00|6300.3|6296.3|6298.8|6294.8|6305.3|6301.3|6295.8|6291.8|84
1632381300000|2021-09-23 07:15:00|6299.3|6295.3|6295.8|6291.8|6302.3|6298.3|6295.3|6291.3|57
1632381600000|2021-09-23 07:20:00|6295.3|6291.3|6300.8|6296.8|6301.3|6297.3|6293.3|6289.3|66
1632381900000|2021-09-23 07:25:00|6301.3|6297.3|6301.8|6297.8|6303.3|6299.3|6298.8|6294.8|79
1632382200000|2021-09-23 07:30:00|6300.8|6296.8|6303.3|6299.3|6308.8|6304.8|6297.3|6293.3|214
1632382500000|2021-09-23 07:35:00|6302.8|6298.8|6305.3|6301.3|6308.8|6304.8|6302.8|6298.8|68
1632382800000|2021-09-23 07:40:00|6305.8|6301.8|6311.8|6307.8|6313.8|6309.8|6305.3|6301.3|123
1632383100000|2021-09-23 07:45:00|6311.3|6307.3|6309.8|6305.8|6312.3|6308.3|6305.8|6301.8|383
1632383400000|2021-09-23 07:50:00|6309.3|6305.3|6303.8|6299.8|6311.8|6307.8|6303.8|6299.8|269
1632383700000|2021-09-23 07:55:00|6303.3|6299.3|6297.3|6293.3|6308.3|6304.3|6296.8|6292.8|156
1632384000000|2021-09-23 08:00:00|6297.8|6293.8|6306.8|6302.8|6309.8|6305.8|6294.8|6290.8|505
1632384300000|2021-09-23 08:05:00|6305.8|6301.8|6314.8|6310.8|6319.3|6315.3|6305.8|6301.8|322
1632384600000|2021-09-23 08:10:00|6314.3|6310.3|6312.3|6308.3|6319.8|6315.8|6312.3|6308.3|400
1632384900000|2021-09-23 08:15:00|6310.8|6306.8|6315.8|6311.8|6316.3|6312.3|6310.8|6306.8|87
1632385200000|2021-09-23 08:20:00|6316.3|6312.3|6307.8|6303.8|6317.3|6313.3|6307.3|6303.3|85
1632385500000|2021-09-23 08:25:00|6307.3|6303.3|6314.8|6310.8|6315.3|6311.3|6306.8|6302.8|39
1632385800000|2021-09-23 08:30:00|6322.8|6302.8|6322.8|6302.8|6322.8|6302.8|6322.8|6302.8|0
1632388500000|2021-09-23 09:15:00|6338.3|6308.3|6362.8|6348.8|6374.8|6348.8|6330.8|6305.8|20
1632388800000|2021-09-23 09:20:00|6361.8|6343.8|6359.8|6342.8|6362.8|6347.8|6350.8|6337.8|12
1632389100000|2021-09-23 09:25:00|6360.8|6341.8|6351.8|6331.8|6360.8|6341.8|6351.8|6329.8|0
1632389400000|2021-09-23 09:30:00|6354.8|6332.8|6342.8|6326.8|6354.8|6332.8|6342.8|6326.8|0
1632389700000|2021-09-23 09:35:00|6341.8|6325.8|6350.8|6330.8|6350.8|6330.8|6334.8|6325.8|3
1632390000000|2021-09-23 09:40:00|6349.8|6328.8|6343.8|6325.8|6349.8|6330.8|6341.8|6325.8|2
1632390300000|2021-09-23 09:45:00|6340.8|6320.8|6331.8|6313.8|6340.8|6320.8|6331.8|6312.8|2
1632390600000|2021-09-23 09:50:00|6330.8|6309.8|6333.8|6308.8|6339.8|6314.8|6324.8|6307.8|0
1632390900000|2021-09-23 09:55:00|6331.8|6310.8|6332.8|6313.8|6332.8|6317.8|6330.8|6310.8|1
1632391200000|2021-09-23 10:00:00|6336.8|6316.8|6334.8|6316.8|6336.8|6316.8|6327.8|6316.8|0
1632391500000|2021-09-23 10:05:00|6335.8|6313.8|6335.8|6314.8|6336.8|6316.8|6321.8|6313.8|4
1632391800000|2021-09-23 10:10:00|6336.8|6315.8|6271.3|6241.3|6337.8|6317.8|6227.8|6204.3|56
1632392100000|2021-09-23 10:15:00|6299.3|6269.3|6283.3|6253.3|6299.3|6269.3|6258.8|6228.8|2
1632392400000|2021-09-23 10:20:00|6288.8|6258.8|6280.8|6250.8|6288.8|6258.8|6271.3|6241.3|2
1632392700000|2021-09-23 10:25:00|6278.8|6243.8|6282.8|6255.8|6283.8|6255.8|6269.8|6243.8|0
1632393000000|2021-09-23 10:30:00|6281.8|6252.8|6274.8|6252.8|6282.8|6254.8|6274.8|6252.8|0
1632393300000|2021-09-23 10:35:00|6271.8|6262.8|6274.8|6251.8|6274.8|6264.8|6271.8|6246.8|2
1632393600000|2021-09-23 10:40:00|6282.8|6255.8|6284.8|6257.8|6287.8|6261.8|6277.8|6247.8|1
1632393900000|2021-09-23 10:45:00|6280.8|6250.8|6281.8|6253.8|6283.8|6257.8|6274.8|6246.8|0
1632394200000|2021-09-23 10:50:00|6283.8|6255.8|6281.8|6257.8|6284.8|6257.8|6278.3|6248.3|1
1632394500000|2021-09-23 10:55:00|6282.8|6258.8|6280.8|6250.8|6284.8|6259.8|6275.8|6248.3|0
1632394800000|2021-09-23 11:00:00|6279.8|6257.8|6280.8|6250.8|6281.8|6272.8|6277.8|6247.8|0
1632395100000|2021-09-23 11:05:00|6280.3|6250.3|6281.8|6253.8|6281.8|6253.8|6278.3|6248.3|0
1632395400000|2021-09-23 11:10:00|6280.8|6250.3|6281.8|6254.8|6283.8|6257.8|6263.8|6250.3|2
1632395700000|2021-09-23 11:15:00|6280.8|6256.3|6283.8|6256.8|6287.8|6258.8|6280.8|6254.8|0
1632396000000|2021-09-23 11:20:00|6287.3|6257.3|6288.8|6266.8|6288.8|6276.8|6285.8|6256.8|1
1632396300000|2021-09-23 11:25:00|6287.8|6265.8|6288.8|6266.8|6288.8|6266.8|6286.8|6265.8|0
1632396600000|2021-09-23 11:30:00|6287.8|6267.8|6295.8|6269.8|6298.8|6270.8|6287.8|6259.8|1
1632397200000|2021-09-23 11:40:00|6298.8||6295.8||6298.8||6295.8||0
1632397500000|2021-09-23 11:45:00|6295.3|6265.3|6296.8|6268.8|6298.8|6271.8|6294.8|6265.3|0
1632397800000|2021-09-23 11:50:00|6298.8||6296.8||6298.8||6296.8||0
1632398100000|2021-09-23 11:55:00|6295.8|6265.8|6296.8|6272.8|6298.8|6275.8|6285.8|6262.8|1
1632398400000|2021-09-23 12:00:00|6295.8|6265.8|6284.8|6258.8|6295.8|6268.8|6280.8|6257.8|0
1632398700000|2021-09-23 12:05:00|6283.8|6256.8|6283.8|6257.8|6284.8|6258.8|6274.8|6256.8|0
1632399000000|2021-09-23 12:10:00|6284.8|6256.8|6259.8|6242.8|6284.8|6256.8|6259.8|6242.8|3
1632399300000|2021-09-23 12:15:00|6262.8|6237.8|6270.8|6243.8|6270.8|6250.8|6260.8|6237.8|1
1632399600000|2021-09-23 12:20:00|6269.8|6242.8|6270.8|6250.8|6270.8|6251.8|6268.8|6240.8|0
1632399900000|2021-09-23 12:25:00||6249.8||6247.8||6250.8||6246.8|0
1632400200000|2021-09-23 12:30:00|6259.8|6229.8|6270.8|6248.8|6270.8|6249.8|6259.8|6229.8|0
1632400500000|2021-09-23 12:35:00||6245.8||6247.8||6253.8||6245.8|0
1632400800000|2021-09-23 12:40:00|6269.8|6245.8|6270.8|6253.8|6270.8|6253.8|6269.8|6243.8|0
1632401100000|2021-09-23 12:45:00|6269.8|6251.8|6270.8|6256.8|6270.8|6256.8|6269.8|6249.8|0
1632401400000|2021-09-23 12:50:00||6253.8||6250.8||6253.8||6243.8|0
1632401700000|2021-09-23 12:55:00||6245.8||6251.8||6252.8||6245.8|0
1632402000000|2021-09-23 13:00:00|6269.8|6252.8|6270.8|6252.8|6270.8|6252.8|6269.8|6251.8|0
1632402300000|2021-09-23 13:05:00|6269.8|6251.8|6270.8|6251.8|6270.8|6252.8|6269.8|6251.8|0
1632402600000|2021-09-23 13:10:00|6269.8|6252.8|6270.8|6251.8|6270.8|6252.8|6268.8|6251.8|0
1632402900000|2021-09-23 13:15:00||6252.8||6252.8||6252.8||6251.8|0
1632403200000|2021-09-23 13:20:00||6251.8||6254.8||6254.8||6251.8|0
1632403500000|2021-09-23 13:25:00||6253.8||6255.8||6255.8||6253.8|0
1632403800000|2021-09-23 13:30:00|6277.8|6253.8|6278.8|6255.8|6285.8|6269.8|6275.8|6251.8|3
1632404100000|2021-09-23 13:35:00|6276.8|6256.8|6284.8|6273.8|6284.8|6273.8|6272.8|6255.8|4
1632404400000|2021-09-23 13:40:00|6287.8|6272.8|6286.8|6264.8|6294.8|6281.8|6279.8|6259.8|6
1632404700000|2021-09-23 13:45:00|6287.8|6265.8|6272.8|6260.8|6291.8|6270.8|6272.8|6255.8|4
1632405000000|2021-09-23 13:50:00|6280.8|6259.8|6289.8|6270.8|6291.8|6270.8|6274.8|6255.8|1
1632405300000|2021-09-23 13:55:00|6288.8|6262.8|6297.8|6281.8|6299.8|6281.8|6287.8|6262.8|1
1632405600000|2021-09-23 14:00:00|6298.8|6288.8|6308.8|6294.8|6311.8|6301.8|6297.8|6281.8|13
1632405900000|2021-09-23 14:05:00|6309.8|6295.8|6294.8|6282.8|6309.8|6296.8|6294.8|6282.8|12
1632406200000|2021-09-23 14:10:00|6297.8|6284.8|6298.8|6282.8|6300.8|6285.8|6294.8|6282.8|1
1632406500000|2021-09-23 14:15:00|6301.8|6281.8|6278.8|6258.8|6301.8|6282.8|6278.8|6255.8|21
1632406800000|2021-09-23 14:20:00|6279.8|6259.8|6291.8|6270.8|6295.8|6271.8|6279.8|6256.8|4
1632407100000|2021-09-23 14:25:00|6290.8|6265.8|6279.8|6256.8|6290.8|6269.8|6279.8|6256.8|0
1632407400000|2021-09-23 14:30:00|6280.8|6257.8|6288.8|6264.8|6289.8|6264.8|6279.8|6256.8|0
1632407700000|2021-09-23 14:35:00|6287.8||6276.8||6287.8||6276.8||0
1632408000000|2021-09-23 14:40:00|6275.8|6256.8|6273.8|6255.8|6277.8|6256.8|6272.8|6255.8|4
1632408300000|2021-09-23 14:45:00|6276.8|6256.8|6275.8|6255.8|6276.8|6257.8|6272.8|6255.8|0
1632408600000|2021-09-23 14:50:00|6284.8|6257.8|6277.8|6259.8|6289.8|6268.8|6275.8|6257.8|15
1632408900000|2021-09-23 14:55:00|6285.8|6260.8|6284.8|6264.8|6287.8|6266.8|6278.8|6260.8|0
1632409200000|2021-09-23 15:00:00|6288.8|6265.8|6281.8|6260.8|6288.8|6266.8|6280.8|6260.8|2
1632409500000|2021-09-23 15:05:00|6284.8|6261.8|6275.8|6260.8|6284.8|6264.8|6274.8|6260.8|0
1632409800000|2021-09-23 15:10:00|6273.8|6256.8|6273.8|6255.8|6276.8|6261.8|6272.8|6251.8|1
1632410100000|2021-09-23 15:15:00|6272.8|6256.8|6271.8|6251.8|6278.8|6259.8|6271.8|6251.8|0
1632410400000|2021-09-23 15:20:00|6270.8|6246.8|6266.8|6248.8|6271.8|6248.8|6265.8|6245.8|18
1632410700000|2021-09-23 15:25:00|6267.8|6250.8|6271.8|6251.8|6274.8|6251.8|6266.8|6245.8|1
1632411000000|2021-09-23 15:30:00|6268.8|6247.8|6265.8|6247.8|6270.8|6250.8|6265.8|6245.8|0
1632411300000|2021-09-23 15:35:00|6269.8|6245.8|6275.8|6252.8|6275.8|6254.8|6262.8|6245.8|2
1632411600000|2021-09-23 15:40:00|6274.8|6249.8|6268.8|6245.8|6274.8|6250.8|6267.8|6245.8|0
1632411900000|2021-09-23 15:45:00|6267.8|6246.8|6264.8|6247.8|6273.8|6248.8|6264.8|6245.8|0
1632412200000|2021-09-23 15:50:00||6248.8||6247.8||6248.8||6247.8|0
1632412500000|2021-09-23 15:55:00|6275.8|6248.8|6281.8|6256.8|6282.8|6256.8|6275.8|6247.8|1
1632412800000|2021-09-23 16:00:00|6282.8|6254.8|6281.8|6256.8|6282.8|6257.8|6280.8|6254.8|0
1632413100000|2021-09-23 16:05:00|6282.8|6257.8|6280.3|6250.3|6282.8|6257.8|6279.8|6249.8|0
1632413400000|2021-09-23 16:10:00|6279.8|6249.8|6282.8|6252.8|6282.8|6253.8|6279.8|6249.8|0
1632413700000|2021-09-23 16:15:00|6281.8|6251.8|6283.3|6253.3|6283.8|6253.8|6281.8|6251.8|0
1632414000000|2021-09-23 16:20:00|6282.8|6252.8|6283.3|6253.3|6283.8|6253.8|6282.8|6252.8|0
1632414300000|2021-09-23 16:25:00|6282.8|6252.8|6284.8|6257.8|6284.8|6257.8|6282.8|6252.8|0
1632414600000|2021-09-23 16:30:00||6256.8||6260.8||6260.8||6256.8|0
1632415200000|2021-09-23 16:40:00|6283.8|6256.8|6284.8|6257.8|6284.8|6257.8|6283.8|6256.8|0
1632415500000|2021-09-23 16:45:00|6283.3|6256.8|6284.8|6255.8|6284.8|6256.8|6283.3|6253.3|0
1632415800000|2021-09-23 16:50:00|6283.8|6254.8|6284.8|6255.8|6284.8|6259.8|6283.8|6254.8|0
1632416100000|2021-09-23 16:55:00|6273.8|6254.8|6284.8|6258.8|6284.8|6258.8|6271.8|6250.8|2
1632416400000|2021-09-23 17:00:00|6282.8|6252.8|6283.8|6253.8|6283.8|6253.8|6282.8|6252.8|0
1632416700000|2021-09-23 17:05:00|6291.8|6261.8|6292.3|6262.3|6292.3|6262.3|6291.8|6261.8|2
1632417000000|2021-09-23 17:10:00|6291.8|6261.8|6295.8|6269.8|6296.8|6269.8|6288.8|6258.8|2
1632417300000|2021-09-23 17:15:00|6296.8|6268.8|6296.8|6269.8|6296.8|6269.8|6295.8|6268.8|0
1632417600000|2021-09-23 17:20:00|6295.8|6270.8|6296.8|6269.8|6296.8|6271.8|6295.8|6268.8|2
1632417900000|2021-09-23 17:25:00||6268.8||6269.8||6269.8||6268.8|0
1632418200000|2021-09-23 17:30:00|6295.8|6268.8|6296.8|6271.8|6296.8|6271.8|6295.8|6268.8|0
1632418500000|2021-09-23 17:35:00||6270.8||6273.8||6273.8||6270.8|0
1632418800000|2021-09-23 17:40:00||6270.8||6273.8||6273.8||6270.8|0
1632419100000|2021-09-23 17:45:00||6270.8||6274.8||6274.8||6270.8|0
1632419700000|2021-09-23 17:55:00||6289.8||6274.8||6289.8||6274.8|1
1632420000000|2021-09-23 18:00:00||6270.8||6273.8||6273.8||6270.8|0
1632420300000|2021-09-23 18:05:00|6295.8|6270.8|6296.8|6271.8|6296.8|6273.8|6295.8|6270.8|0
1632420900000|2021-09-23 18:15:00||6269.8||6271.8||6271.8||6269.8|0
1632421200000|2021-09-23 18:20:00|6295.8|6269.8|6296.8|6270.8|6296.8|6273.8|6295.8|6269.8|0
1632421500000|2021-09-23 18:25:00||6271.8||6270.8||6272.8||6269.8|0
1632422100000|2021-09-23 18:35:00||6269.8||6270.8||6270.8||6269.8|0
1632422700000|2021-09-23 18:45:00||6269.8||6270.8||6270.8||6269.8|0
1632423000000|2021-09-23 18:50:00||6269.8||6270.8||6270.8||6269.8|0
1632423300000|2021-09-23 18:55:00|6287.3|6269.8|6293.8|6273.8|6293.8|6281.3|6287.3|6269.8|1
1632446100000|2021-09-24 01:15:00|6280.3|6276.3|6291.3|6287.3|6295.8|6291.8|6275.8|6271.8|206
1632446400000|2021-09-24 01:20:00|6292.8|6288.8|6313.3|6309.3|6314.3|6310.3|6289.3|6285.3|47
1632446700000|2021-09-24 01:25:00|6313.8|6309.8|6336.3|6332.3|6343.3|6339.3|6311.8|6307.8|72
1632447000000|2021-09-24 01:30:00|6336.8|6332.8|6294.7|6290.7|6336.8|6332.8|6282.8|6278.8|323
1632447300000|2021-09-24 01:35:00|6294.2|6290.2|6286.7|6282.7|6319.7|6315.7|6282.2|6278.2|476
1632447600000|2021-09-24 01:40:00|6286.2|6282.2|6256.7|6252.7|6286.2|6282.2|6254.2|6250.2|1329
1632447900000|2021-09-24 01:45:00|6257.7|6253.7|6230.7|6226.7|6258.7|6254.7|6230.7|6226.7|842
1632448200000|2021-09-24 01:50:00|6230.2|6226.2|6249.7|6245.7|6249.7|6245.7|6218.2|6214.2|677
1632448500000|2021-09-24 01:55:00|6249.2|6245.2|6232.7|6228.7|6249.2|6245.2|6221.7|6217.7|267
1632448800000|2021-09-24 02:00:00|6235.2|6231.2|6278.2|6274.2|6278.7|6274.7|6229.2|6225.2|275
1632449100000|2021-09-24 02:05:00|6280.7|6276.7|6294.2|6290.2|6294.7|6290.7|6279.2|6275.2|1229
1632449400000|2021-09-24 02:10:00|6293.2|6289.2|6285.2|6281.2|6295.7|6291.7|6279.7|6275.7|752
1632449700000|2021-09-24 02:15:00|6285.7|6281.7|6277.7|6273.7|6288.2|6284.2|6261.7|6257.7|735
1632450000000|2021-09-24 02:20:00|6278.2|6274.2|6282.7|6278.7|6285.2|6281.2|6260.7|6256.7|567
1632450300000|2021-09-24 02:25:00|6283.2|6279.2|6290.7|6286.7|6295.2|6291.2|6281.7|6277.7|680
1632450600000|2021-09-24 02:30:00|6291.7|6287.7|6309.7|6305.7|6314.2|6310.2|6291.2|6287.2|830
1632450900000|2021-09-24 02:35:00|6311.2|6307.2|6299.7|6295.7|6311.7|6307.7|6292.7|6288.7|684
1632451200000|2021-09-24 02:40:00|6299.2|6295.2|6310.7|6306.7|6313.2|6309.2|6297.7|6293.7|817
1632451500000|2021-09-24 02:45:00|6311.2|6307.2|6317.7|6313.7|6319.7|6315.7|6304.7|6300.7|702
1632451800000|2021-09-24 02:50:00|6318.2|6314.2|6324.2|6320.2|6330.2|6326.2|6315.7|6311.7|968
1632452100000|2021-09-24 02:55:00|6323.7|6319.7|6304.7|6300.7|6324.2|6320.2|6303.7|6299.7|1159
1632452400000|2021-09-24 03:00:00|6305.2|6301.2|6299.7|6295.7|6314.7|6310.7|6292.2|6288.2|223
1632452700000|2021-09-24 03:05:00|6299.2|6295.2|6280.7|6276.7|6299.2|6295.2|6274.7|6270.7|356
1632453000000|2021-09-24 03:10:00|6281.2|6277.2|6268.7|6264.7|6286.7|6282.7|6262.2|6258.2|203
1632453300000|2021-09-24 03:15:00|6268.2|6264.2|6265.7|6261.7|6271.7|6267.7|6260.7|6256.7|134
1632453600000|2021-09-24 03:20:00|6265.2|6261.2|6285.7|6281.7|6287.7|6283.7|6260.2|6256.2|183
1632453900000|2021-09-24 03:25:00|6286.2|6282.2|6264.2|6260.2|6287.7|6283.7|6264.2|6260.2|118
1632454200000|2021-09-24 03:30:00|6264.7|6260.7|6265.2|6261.2|6267.7|6263.7|6260.2|6256.2|115
1632454500000|2021-09-24 03:35:00|6265.7|6261.7|6267.2|6263.2|6275.2|6271.2|6261.7|6257.7|103
1632454800000|2021-09-24 03:40:00|6267.7|6263.7|6262.2|6258.2|6268.2|6264.2|6260.7|6256.7|49
1632455100000|2021-09-24 03:45:00|6261.7|6257.7|6259.7|6255.7|6268.7|6264.7|6259.7|6255.7|78
1632455400000|2021-09-24 03:50:00|6259.2|6255.2|6263.7|6259.7|6266.7|6262.7|6258.2|6254.2|85
1632455700000|2021-09-24 03:55:00|6263.2|6259.2|6266.7|6262.7|6267.2|6263.2|6259.7|6255.7|83
1632456000000|2021-09-24 04:00:00|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|0
1632459600000|2021-09-24 05:00:00|6262.7|6258.7|6249.2|6245.2|6262.7|6258.7|6243.2|6239.2|180
1632459900000|2021-09-24 05:05:00|6249.7|6245.7|6250.7|6246.7|6258.7|6254.7|6244.2|6240.2|93
1632460200000|2021-09-24 05:10:00|6250.2|6246.2|6255.2|6251.2|6258.2|6254.2|6237.7|6233.7|484
1632460500000|2021-09-24 05:15:00|6255.7|6251.7|6250.7|6246.7|6260.7|6256.7|6247.7|6243.7|141
1632460800000|2021-09-24 05:20:00|6250.2|6246.2|6241.2|6237.2|6257.7|6253.7|6239.2|6235.2|119
1632461100000|2021-09-24 05:25:00|6240.7|6236.7|6252.2|6248.2|6255.2|6251.2|6240.2|6236.2|56
1632461400000|2021-09-24 05:30:00|6251.7|6247.7|6253.7|6249.7|6258.7|6254.7|6249.7|6245.7|292
1632461700000|2021-09-24 05:35:00|6254.2|6250.2|6263.7|6259.7|6269.2|6265.2|6254.2|6250.2|155
1632462000000|2021-09-24 05:40:00|6263.2|6259.2|6259.7|6255.7|6265.2|6261.2|6259.2|6255.2|56
1632462300000|2021-09-24 05:45:00|6260.2|6256.2|6259.7|6255.7|6261.7|6257.7|6255.2|6251.2|54
1632462600000|2021-09-24 05:50:00|6259.2|6255.2|6258.7|6254.7|6260.7|6256.7|6254.7|6250.7|14
1632462900000|2021-09-24 05:55:00|6259.2|6255.2|6252.7|6248.7|6260.2|6256.2|6250.7|6246.7|62
1632463200000|2021-09-24 06:00:00|6252.2|6248.2|6240.7|6236.7|6253.7|6249.7|6239.2|6235.2|94
1632463500000|2021-09-24 06:05:00|6241.2|6237.2|6255.7|6251.7|6255.7|6251.7|6240.7|6236.7|207
1632463800000|2021-09-24 06:10:00|6256.2|6252.2|6250.7|6246.7|6257.7|6253.7|6248.7|6244.7|106
1632464100000|2021-09-24 06:15:00|6250.2|6246.2|6241.7|6237.7|6251.7|6247.7|6237.7|6233.7|155
1632464400000|2021-09-24 06:20:00|6242.2|6238.2|6235.7|6231.7|6242.2|6238.2|6235.2|6231.2|125
1632464700000|2021-09-24 06:25:00|6235.2|6231.2|6235.2|6231.2|6237.7|6233.7|6226.7|6222.7|157
1632465000000|2021-09-24 06:30:00|6234.7|6230.7|6213.7|6209.7|6235.7|6231.7|6211.7|6207.7|317
1632465300000|2021-09-24 06:35:00|6214.2|6210.2|6200.2|6196.2|6214.7|6210.7|6195.2|6191.2|348
1632465600000|2021-09-24 06:40:00|6199.7|6195.7|6207.7|6203.7|6207.7|6203.7|6195.7|6191.7|372
1632465900000|2021-09-24 06:45:00|6208.2|6204.2|6191.2|6187.2|6208.7|6204.7|6188.7|6184.7|292
1632466200000|2021-09-24 06:50:00|6190.7|6186.7|6175.7|6171.7|6196.7|6192.7|6173.7|6169.7|1457
1632466500000|2021-09-24 06:55:00|6175.2|6171.2|6174.7|6170.7|6181.2|6177.2|6171.2|6167.2|449
1632466800000|2021-09-24 07:00:00|6175.7|6171.7|6142.7|6138.7|6181.2|6177.2|6142.2|6138.2|620
1632467100000|2021-09-24 07:05:00|6141.7|6137.7|6159.7|6155.7|6162.7|6158.7|6139.7|6135.7|235
1632467400000|2021-09-24 07:10:00|6158.7|6154.7|6152.2|6148.2|6160.7|6156.7|6147.7|6143.7|472
1632467700000|2021-09-24 07:15:00|6152.7|6148.7|6158.7|6154.7|6162.7|6158.7|6150.7|6146.7|625
1632468000000|2021-09-24 07:20:00|6158.2|6154.2|6154.7|6150.7|6159.2|6155.2|6149.2|6145.2|484
1632468300000|2021-09-24 07:25:00|6154.2|6150.2|6147.2|6143.2|6159.7|6155.7|6147.2|6143.2|450
1632468600000|2021-09-24 07:30:00|6146.7|6142.7|6145.7|6141.7|6153.7|6149.7|6144.2|6140.2|597
1632468900000|2021-09-24 07:35:00|6146.7|6142.7|6144.7|6140.7|6154.2|6150.2|6144.7|6140.7|371
1632469200000|2021-09-24 07:40:00|6144.2|6140.2|6132.7|6128.7|6148.2|6144.2|6132.2|6128.2|508
1632469500000|2021-09-24 07:45:00|6133.2|6129.2|6130.7|6126.7|6136.7|6132.7|6121.2|6117.2|289
1632469800000|2021-09-24 07:50:00|6131.2|6127.2|6150.7|6146.7|6154.2|6150.2|6131.2|6127.2|367
1632470100000|2021-09-24 07:55:00|6149.7|6145.7|6145.7|6141.7|6152.7|6148.7|6139.7|6135.7|566
1632470400000|2021-09-24 08:00:00|6145.2|6141.2|6163.7|6159.7|6173.7|6169.7|6142.7|6138.7|261
1632470700000|2021-09-24 08:05:00|6164.2|6160.2|6167.2|6163.2|6168.7|6164.7|6160.2|6156.2|264
1632471000000|2021-09-24 08:10:00|6167.7|6163.7|6159.7|6155.7|6169.7|6165.7|6158.2|6154.2|698
1632471300000|2021-09-24 08:15:00|6160.2|6156.2|6150.7|6146.7|6163.7|6159.7|6146.7|6142.7|192
1632471600000|2021-09-24 08:20:00|6150.2|6146.2|6143.7|6139.7|6150.7|6146.7|6135.2|6131.2|386
1632471900000|2021-09-24 08:25:00|6143.2|6139.2|6131.7|6127.7|6148.2|6144.2|6124.2|6120.2|323
1632472200000|2021-09-24 08:30:00|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|0
1632474900000|2021-09-24 09:15:00|6150.7|6137.7|6150.7|6138.7|6150.7|6138.7|6150.7|6137.7|2
1632475200000|2021-09-24 09:20:00|6153.7|6131.7|6144.7|6132.7|6163.7|6144.7|6142.7|6131.7|26
1632475500000|2021-09-24 09:25:00|6143.7|6134.7|6140.7|6125.7|6147.7|6135.7|6136.7|6124.7|30
1632475800000|2021-09-24 09:30:00|6145.7|6126.7|6137.7|6126.7|6145.7|6132.7|6137.7|6124.7|12
1632476100000|2021-09-24 09:35:00|6141.7|6127.7|6141.7|6128.7|6145.7|6129.7|6139.7|6121.7|2
1632476400000|2021-09-24 09:40:00|6142.7|6127.7|6140.7|6126.7|6144.7|6129.7|6137.7|6125.7|2
1632476700000|2021-09-24 09:45:00|6139.7|6125.7|6131.7|6117.7|6140.7|6125.7|6123.7|6111.7|18
1632477000000|2021-09-24 09:50:00|6130.7|6112.7|6131.7|6119.7|6131.7|6122.7|6126.7|6112.7|11
1632477300000|2021-09-24 09:55:00|6127.7|6115.7|6131.7|6120.7|6131.7|6121.7|6127.7|6115.7|13
1632477600000|2021-09-24 10:00:00|6130.7|6116.7|6121.7|6110.7|6130.7|6116.7|6121.7|6105.7|0
1632477900000|2021-09-24 10:05:00|6125.7|6109.7|6125.7|6116.7|6131.7|6116.7|6125.7|6106.7|8
1632478200000|2021-09-24 10:10:00|6131.7|6117.7|6131.7|6114.7|6132.7|6118.7|6129.7|6111.7|7
1632478500000|2021-09-24 10:15:00|6130.7|6113.7|6131.7|6112.7|6131.7|6114.7|6130.7|6111.7|9
1632478800000|2021-09-24 10:20:00|6129.7|6113.7|6131.7|6117.7|6131.7|6118.7|6129.7|6113.7|0
1632479100000|2021-09-24 10:25:00|6133.7|6121.7|6142.7|6123.7|6156.7|6141.7|6133.7|6119.7|19
1632479400000|2021-09-24 10:30:00|6149.7|6121.7|6133.7|6111.7|6149.7|6123.7|6132.7|6106.7|8
1632479700000|2021-09-24 10:35:00|6132.7|6109.7|6127.7|6102.7|6132.7|6117.7|6119.7|6102.7|1
1632480000000|2021-09-24 10:40:00|6126.7|6103.7|6128.7|6105.7|6128.7|6106.7|6122.7|6103.7|0
1632480300000|2021-09-24 10:45:00|6126.7|6110.7|6123.7|6103.7|6126.7|6110.7|6123.7|6101.7|0
1632480600000|2021-09-24 10:50:00|6124.7|6102.7|6126.7|6105.7|6128.7|6115.7|6119.7|6101.7|3
1632480900000|2021-09-24 10:55:00|6125.7|6106.7|6119.7|6106.7|6125.7|6106.7|6114.7|6101.7|2
1632481200000|2021-09-24 11:00:00|6118.7|6101.7|6118.7|6103.7|6119.7|6105.7|6116.7|6101.7|0
1632481500000|2021-09-24 11:05:00|6112.7|6104.7|6116.7|6102.7|6118.7|6105.7|6112.7|6101.7|2
1632481800000|2021-09-24 11:10:00|6115.7|6101.7|6100.7|6080.7|6116.7|6101.7|6092.7|6077.7|55
1632482100000|2021-09-24 11:15:00|6101.7|6076.7|6094.7|6078.7|6101.7|6082.7|6086.7|6072.7|5
1632482400000|2021-09-24 11:20:00|6095.7|6074.7|6101.7|6076.7|6101.7|6080.7|6086.7|6072.7|12
1632482700000|2021-09-24 11:25:00|6101.2|6073.7|6096.7|6082.7|6101.7|6082.7|6096.7|6071.2|0
1632483000000|2021-09-24 11:30:00|6097.7|6083.7|6097.7|6077.7|6097.7|6083.7|6095.7|6075.7|1
1632483300000|2021-09-24 11:35:00|6101.7|6076.7|6101.7|6078.7|6101.7|6079.7|6100.7|6073.7|0
1632483600000|2021-09-24 11:40:00|6094.7|6075.7|6088.7|6071.7|6094.7|6077.7|6077.7|6064.7|14
1632483900000|2021-09-24 11:45:00|6087.7|6066.7|6088.7|6071.7|6088.7|6071.7|6081.7|6066.7|0
1632484200000|2021-09-24 11:50:00|6087.7|6072.7|6085.7|6067.7|6088.7|6072.7|6077.7|6065.7|8
1632484500000|2021-09-24 11:55:00|6084.7|6066.7|6076.7|6063.7|6085.7|6068.7|6071.7|6059.7|8
1632484800000|2021-09-24 12:00:00|6070.7|6060.7|6081.7|6063.7|6082.7|6064.7|6069.7|6058.7|24
1632485100000|2021-09-24 12:05:00|6072.7|6064.7|6088.7|6067.7|6088.7|6067.7|6072.7|6063.7|4
1632485400000|2021-09-24 12:10:00||6066.7||6067.7||6068.7||6066.7|0
1632485700000|2021-09-24 12:15:00|6094.7|6068.7|6094.7|6069.7|6094.7|6072.7|6093.7|6068.7|10
1632486000000|2021-09-24 12:20:00|6090.7|6070.7|6090.7|6071.7|6090.7|6072.7|6089.7|6070.7|0
1632486300000|2021-09-24 12:25:00|6094.7|6072.7|6094.7|6072.7|6094.7|6073.7|6094.7|6071.7|4
1632486600000|2021-09-24 12:30:00|6093.7|6071.7|6084.7|6073.7|6094.7|6074.7|6084.7|6071.7|0
1632486900000|2021-09-24 12:35:00|6094.7|6074.7|6086.7|6075.7|6094.7|6081.7|6086.7|6073.7|2
1632487500000|2021-09-24 12:45:00|6085.7|6071.7|6086.7|6071.7|6086.7|6071.7|6085.7|6071.7|1
1632487800000|2021-09-24 12:50:00|6085.7|6072.7|6086.7|6071.7|6086.7|6072.7|6085.7|6071.7|2
1632488100000|2021-09-24 12:55:00|6090.7|6072.7|6090.7|6071.7|6090.7|6073.7|6090.7|6071.7|2
1632488400000|2021-09-24 13:00:00|6089.7|6078.7|6089.7|6072.7|6090.7|6080.7|6089.7|6071.7|1
1632488700000|2021-09-24 13:05:00||6071.7||6072.7||6073.7||6071.7|0
1632489000000|2021-09-24 13:10:00|6094.7|6071.7|6094.7|6071.7|6094.7|6072.7|6094.7|6071.7|0
1632489300000|2021-09-24 13:15:00|6093.7|6072.7|6105.7|6085.7|6105.7|6089.7|6093.7|6071.7|7
1632489600000|2021-09-24 13:20:00|6120.2|6090.2|6109.7|6086.7|6121.7|6091.7|6106.7|6085.7|0
1632489900000|2021-09-24 13:25:00|6112.7|6087.2|6118.2|6088.2|6119.7|6089.7|6112.7|6086.7|0
1632490200000|2021-09-24 13:30:00|6117.7|6087.7|6099.7|6089.7|6123.7|6101.7|6090.7|6079.7|11
1632490500000|2021-09-24 13:35:00|6095.7|6088.7|6110.7|6089.7|6119.7|6098.7|6095.7|6077.7|17
1632490800000|2021-09-24 13:40:00|6109.7|6088.7|6091.7|6074.7|6111.7|6090.7|6091.7|6071.7|7
1632491100000|2021-09-24 13:45:00|6087.7|6072.7|6084.7|6066.7|6087.7|6074.7|6077.7|6063.7|3
1632491400000|2021-09-24 13:50:00|6074.7|6063.7|6088.7|6068.7|6089.7|6070.7|6070.7|6063.7|8
1632491700000|2021-09-24 13:55:00|6086.7|6067.7|6090.7|6068.7|6091.7|6072.7|6085.7|6064.7|0
1632492000000|2021-09-24 14:00:00|6091.7|6069.7|6091.7|6081.7|6091.7|6084.7|6091.7|6068.7|4
1632492300000|2021-09-24 14:05:00|6088.7|6075.7|6088.7|6075.7|6091.7|6077.7|6088.7|6075.7|4
1632492600000|2021-09-24 14:10:00|6085.7|6070.7|6072.7|6057.7|6085.7|6070.7|6065.7|6049.7|12
1632492900000|2021-09-24 14:15:00|6071.7|6053.7|6078.7|6061.7|6083.7|6062.7|6067.7|6052.7|13
1632493200000|2021-09-24 14:20:00|6077.7|6060.7|6083.7|6063.7|6091.7|6070.7|6072.7|6059.7|2
1632493500000|2021-09-24 14:25:00|6081.7|6064.7|6083.7|6066.7|6091.7|6069.7|6081.7|6062.7|0
1632493800000|2021-09-24 14:30:00|6082.7|6067.7|6077.7|6060.7|6091.7|6070.7|6077.7|6057.7|0
1632494100000|2021-09-24 14:35:00|6075.7|6061.7|6072.7|6058.7|6085.7|6066.7|6072.7|6057.7|4
1632494400000|2021-09-24 14:40:00|6078.7|6065.7|6088.7|6070.7|6091.7|6075.7|6078.7|6058.7|11
1632494700000|2021-09-24 14:45:00|6086.7|6068.7|6085.7|6065.7|6091.7|6071.7|6080.7|6062.7|3
1632495000000|2021-09-24 14:50:00|6087.7|6064.7|6084.7|6065.7|6087.7|6065.7|6080.7|6064.7|0
1632495300000|2021-09-24 14:55:00|6087.7|6064.7|6096.7|6075.7|6098.7|6080.7|6084.7|6062.7|6
1632495600000|2021-09-24 15:00:00|6095.7|6073.7|6097.7|6079.7|6099.7|6079.7|6095.7|6073.7|6
1632495900000|2021-09-24 15:05:00|6099.7|6078.7|6097.7|6077.7|6099.7|6079.7|6083.7|6072.7|5
1632496200000|2021-09-24 15:10:00|6099.7|6079.7|6099.7|6082.7|6099.7|6083.7|6093.7|6079.7|2
1632496500000|2021-09-24 15:15:00|6098.7|6083.7|6099.7|6084.7|6099.7|6084.7|6097.7|6083.7|0
1632496800000|2021-09-24 15:20:00|6098.7|6083.7|6098.7|6083.7|6099.7|6084.7|6097.7|6083.7|0
1632497100000|2021-09-24 15:25:00|6099.7|6084.7|6095.7|6084.7|6099.7|6089.7|6095.7|6083.7|1
1632497400000|2021-09-24 15:30:00|6099.7|6085.7|6099.7|6086.7|6099.7|6086.7|6094.7|6085.7|0
1632497700000|2021-09-24 15:35:00|6098.7|6087.7|6099.7|6084.7|6099.7|6088.7|6098.7|6084.7|4
1632498000000|2021-09-24 15:40:00|6098.7||6099.7||6099.7||6097.7||0
1632498300000|2021-09-24 15:45:00||6085.7||6085.7||6085.7||6085.7|0
1632498600000|2021-09-24 15:50:00||6084.7||6086.7||6088.7||6084.7|2
1632498900000|2021-09-24 15:55:00|6102.7|6085.7|6101.7|6090.7|6106.7|6094.7|6097.7|6085.7|7
1632499200000|2021-09-24 16:00:00|6102.7|6091.7|6099.7|6090.7|6102.7|6091.7|6099.7|6090.7|0
1632499500000|2021-09-24 16:05:00|6102.7|6093.7|6099.7|6086.7|6102.7|6093.7|6099.7|6086.7|4
1632499800000|2021-09-24 16:10:00|6100.7|6087.7|6102.7|6086.7|6102.7|6090.7|6099.7|6086.7|0
1632500100000|2021-09-24 16:15:00|6107.7|6087.7|6106.7|6088.7|6107.7|6088.7|6102.7|6087.7|3
1632500400000|2021-09-24 16:20:00|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|0
1632501000000|2021-09-24 16:30:00|6106.7|6092.7|6106.7|6086.7|6107.7|6092.7|6103.7|6086.7|10
1632501300000|2021-09-24 16:35:00|6104.7|6085.7|6101.7|6086.7|6104.7|6086.7|6101.7|6085.7|0
1632501600000|2021-09-24 16:40:00|6103.7|6085.7|6102.7|6085.7|6103.7|6085.7|6102.7|6085.7|0
1632501900000|2021-09-24 16:45:00|6103.7||6103.7||6103.7||6102.7||0
1632502200000|2021-09-24 16:50:00|6104.7||6106.7||6106.7||6104.7||0
1632502500000|2021-09-24 16:55:00|6105.7|6083.7|6101.7|6083.7|6106.7|6084.7|6096.7|6083.7|3
1632502800000|2021-09-24 17:00:00|6100.7|6084.7|6105.7|6083.7|6106.7|6084.7|6097.7|6083.7|0
1632503100000|2021-09-24 17:05:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6099.7|6083.7|0
1632503400000|2021-09-24 17:10:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6105.7|6083.7|0
1632503700000|2021-09-24 17:15:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6104.7|6083.7|0
1632504000000|2021-09-24 17:20:00|6106.7|6084.7|6106.7|6083.7|6116.7|6086.7|6105.7|6083.7|0
1632504600000|2021-09-24 17:30:00|6105.7|6084.7|6101.7|6076.7|6106.7|6084.7|6095.7|6074.7|1
1632504900000|2021-09-24 17:35:00|6100.7|6077.7|6099.7|6077.7|6101.7|6078.7|6098.7|6073.7|0
1632505200000|2021-09-24 17:40:00|6098.7|6078.7|6099.7|6078.7|6099.7|6079.7|6097.7|6076.7|2
1632505500000|2021-09-24 17:45:00|6098.7|6079.7|6098.7|6076.7|6098.7|6079.7|6098.7|6076.7|0
1632505800000|2021-09-24 17:50:00|6097.7||6098.7||6098.7||6097.7||0
1632506100000|2021-09-24 17:55:00|6097.7||6097.7||6098.7||6097.7||0
1632506400000|2021-09-24 18:00:00|6098.7||6098.7||6098.7||6097.7||0
1632506700000|2021-09-24 18:05:00|6099.7||6098.7||6099.7||6096.7||0
1632507000000|2021-09-24 18:10:00|6097.7||6097.7||6098.7||6097.7||0
1632507300000|2021-09-24 18:15:00|6098.7||6097.7||6098.7||6097.7||0
1632507600000|2021-09-24 18:20:00|6098.7|6079.7|6097.7|6076.7|6098.7|6079.7|6097.7|6076.7|1
1632507900000|2021-09-24 18:25:00|6098.7||6094.7||6098.7||6094.7||0
1632508200000|2021-09-24 18:30:00|6098.7||6098.7||6098.7||6095.7||0
1632508500000|2021-09-24 18:35:00|6099.7|6077.7|6095.7|6077.7|6099.7|6079.7|6095.7|6077.7|0
1632508800000|2021-09-24 18:40:00|6094.7|6076.7|6094.7|6076.7|6097.7|6076.7|6094.7|6076.7|0
1632509100000|2021-09-24 18:45:00|6093.7||6092.7||6093.7||6092.7||0
1632509400000|2021-09-24 18:50:00|6091.7||6095.7||6095.7||6090.7||1
1632509700000|2021-09-24 18:55:00|6097.7|6077.7|6097.7|6077.7|6097.7|6084.7|6090.7|6077.7|0
1632446100000|2021-09-24 01:15:00|6280.3|6276.3|6291.3|6287.3|6295.8|6291.8|6275.8|6271.8|206
1632446400000|2021-09-24 01:20:00|6292.8|6288.8|6313.3|6309.3|6314.3|6310.3|6289.3|6285.3|47
1632446700000|2021-09-24 01:25:00|6313.8|6309.8|6336.3|6332.3|6343.3|6339.3|6311.8|6307.8|72
1632447000000|2021-09-24 01:30:00|6336.8|6332.8|6294.7|6290.7|6336.8|6332.8|6282.8|6278.8|323
1632447300000|2021-09-24 01:35:00|6294.2|6290.2|6286.7|6282.7|6319.7|6315.7|6282.2|6278.2|476
1632447600000|2021-09-24 01:40:00|6286.2|6282.2|6256.7|6252.7|6286.2|6282.2|6254.2|6250.2|1329
1632447900000|2021-09-24 01:45:00|6257.7|6253.7|6230.7|6226.7|6258.7|6254.7|6230.7|6226.7|842
1632448200000|2021-09-24 01:50:00|6230.2|6226.2|6249.7|6245.7|6249.7|6245.7|6218.2|6214.2|677
1632448500000|2021-09-24 01:55:00|6249.2|6245.2|6232.7|6228.7|6249.2|6245.2|6221.7|6217.7|267
1632448800000|2021-09-24 02:00:00|6235.2|6231.2|6278.2|6274.2|6278.7|6274.7|6229.2|6225.2|275
1632449100000|2021-09-24 02:05:00|6280.7|6276.7|6294.2|6290.2|6294.7|6290.7|6279.2|6275.2|1229
1632449400000|2021-09-24 02:10:00|6293.2|6289.2|6285.2|6281.2|6295.7|6291.7|6279.7|6275.7|752
1632449700000|2021-09-24 02:15:00|6285.7|6281.7|6277.7|6273.7|6288.2|6284.2|6261.7|6257.7|735
1632450000000|2021-09-24 02:20:00|6278.2|6274.2|6282.7|6278.7|6285.2|6281.2|6260.7|6256.7|567
1632450300000|2021-09-24 02:25:00|6283.2|6279.2|6290.7|6286.7|6295.2|6291.2|6281.7|6277.7|680
1632450600000|2021-09-24 02:30:00|6291.7|6287.7|6309.7|6305.7|6314.2|6310.2|6291.2|6287.2|830
1632450900000|2021-09-24 02:35:00|6311.2|6307.2|6299.7|6295.7|6311.7|6307.7|6292.7|6288.7|684
1632451200000|2021-09-24 02:40:00|6299.2|6295.2|6310.7|6306.7|6313.2|6309.2|6297.7|6293.7|817
1632451500000|2021-09-24 02:45:00|6311.2|6307.2|6317.7|6313.7|6319.7|6315.7|6304.7|6300.7|702
1632451800000|2021-09-24 02:50:00|6318.2|6314.2|6324.2|6320.2|6330.2|6326.2|6315.7|6311.7|968
1632452100000|2021-09-24 02:55:00|6323.7|6319.7|6304.7|6300.7|6324.2|6320.2|6303.7|6299.7|1159
1632452400000|2021-09-24 03:00:00|6305.2|6301.2|6299.7|6295.7|6314.7|6310.7|6292.2|6288.2|223
1632452700000|2021-09-24 03:05:00|6299.2|6295.2|6280.7|6276.7|6299.2|6295.2|6274.7|6270.7|356
1632453000000|2021-09-24 03:10:00|6281.2|6277.2|6268.7|6264.7|6286.7|6282.7|6262.2|6258.2|203
1632453300000|2021-09-24 03:15:00|6268.2|6264.2|6265.7|6261.7|6271.7|6267.7|6260.7|6256.7|134
1632453600000|2021-09-24 03:20:00|6265.2|6261.2|6285.7|6281.7|6287.7|6283.7|6260.2|6256.2|183
1632453900000|2021-09-24 03:25:00|6286.2|6282.2|6264.2|6260.2|6287.7|6283.7|6264.2|6260.2|118
1632454200000|2021-09-24 03:30:00|6264.7|6260.7|6265.2|6261.2|6267.7|6263.7|6260.2|6256.2|115
1632454500000|2021-09-24 03:35:00|6265.7|6261.7|6267.2|6263.2|6275.2|6271.2|6261.7|6257.7|103
1632454800000|2021-09-24 03:40:00|6267.7|6263.7|6262.2|6258.2|6268.2|6264.2|6260.7|6256.7|49
1632455100000|2021-09-24 03:45:00|6261.7|6257.7|6259.7|6255.7|6268.7|6264.7|6259.7|6255.7|78
1632455400000|2021-09-24 03:50:00|6259.2|6255.2|6263.7|6259.7|6266.7|6262.7|6258.2|6254.2|85
1632455700000|2021-09-24 03:55:00|6263.2|6259.2|6266.7|6262.7|6267.2|6263.2|6259.7|6255.7|83
1632456000000|2021-09-24 04:00:00|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|0
1632459600000|2021-09-24 05:00:00|6262.7|6258.7|6249.2|6245.2|6262.7|6258.7|6243.2|6239.2|180
1632459900000|2021-09-24 05:05:00|6249.7|6245.7|6250.7|6246.7|6258.7|6254.7|6244.2|6240.2|93
1632460200000|2021-09-24 05:10:00|6250.2|6246.2|6255.2|6251.2|6258.2|6254.2|6237.7|6233.7|484
1632460500000|2021-09-24 05:15:00|6255.7|6251.7|6250.7|6246.7|6260.7|6256.7|6247.7|6243.7|141
1632460800000|2021-09-24 05:20:00|6250.2|6246.2|6241.2|6237.2|6257.7|6253.7|6239.2|6235.2|119
1632461100000|2021-09-24 05:25:00|6240.7|6236.7|6252.2|6248.2|6255.2|6251.2|6240.2|6236.2|56
1632461400000|2021-09-24 05:30:00|6251.7|6247.7|6253.7|6249.7|6258.7|6254.7|6249.7|6245.7|292
1632461700000|2021-09-24 05:35:00|6254.2|6250.2|6263.7|6259.7|6269.2|6265.2|6254.2|6250.2|155
1632462000000|2021-09-24 05:40:00|6263.2|6259.2|6259.7|6255.7|6265.2|6261.2|6259.2|6255.2|56
1632462300000|2021-09-24 05:45:00|6260.2|6256.2|6259.7|6255.7|6261.7|6257.7|6255.2|6251.2|54
1632462600000|2021-09-24 05:50:00|6259.2|6255.2|6258.7|6254.7|6260.7|6256.7|6254.7|6250.7|14
1632462900000|2021-09-24 05:55:00|6259.2|6255.2|6252.7|6248.7|6260.2|6256.2|6250.7|6246.7|62
1632463200000|2021-09-24 06:00:00|6252.2|6248.2|6240.7|6236.7|6253.7|6249.7|6239.2|6235.2|94
1632463500000|2021-09-24 06:05:00|6241.2|6237.2|6255.7|6251.7|6255.7|6251.7|6240.7|6236.7|207
1632463800000|2021-09-24 06:10:00|6256.2|6252.2|6250.7|6246.7|6257.7|6253.7|6248.7|6244.7|106
1632464100000|2021-09-24 06:15:00|6250.2|6246.2|6241.7|6237.7|6251.7|6247.7|6237.7|6233.7|155
1632464400000|2021-09-24 06:20:00|6242.2|6238.2|6235.7|6231.7|6242.2|6238.2|6235.2|6231.2|125
1632464700000|2021-09-24 06:25:00|6235.2|6231.2|6235.2|6231.2|6237.7|6233.7|6226.7|6222.7|157
1632465000000|2021-09-24 06:30:00|6234.7|6230.7|6213.7|6209.7|6235.7|6231.7|6211.7|6207.7|317
1632465300000|2021-09-24 06:35:00|6214.2|6210.2|6200.2|6196.2|6214.7|6210.7|6195.2|6191.2|348
1632465600000|2021-09-24 06:40:00|6199.7|6195.7|6207.7|6203.7|6207.7|6203.7|6195.7|6191.7|372
1632465900000|2021-09-24 06:45:00|6208.2|6204.2|6191.2|6187.2|6208.7|6204.7|6188.7|6184.7|292
1632466200000|2021-09-24 06:50:00|6190.7|6186.7|6175.7|6171.7|6196.7|6192.7|6173.7|6169.7|1457
1632466500000|2021-09-24 06:55:00|6175.2|6171.2|6174.7|6170.7|6181.2|6177.2|6171.2|6167.2|449
1632466800000|2021-09-24 07:00:00|6175.7|6171.7|6142.7|6138.7|6181.2|6177.2|6142.2|6138.2|620
1632467100000|2021-09-24 07:05:00|6141.7|6137.7|6159.7|6155.7|6162.7|6158.7|6139.7|6135.7|235
1632467400000|2021-09-24 07:10:00|6158.7|6154.7|6152.2|6148.2|6160.7|6156.7|6147.7|6143.7|472
1632467700000|2021-09-24 07:15:00|6152.7|6148.7|6158.7|6154.7|6162.7|6158.7|6150.7|6146.7|625
1632468000000|2021-09-24 07:20:00|6158.2|6154.2|6154.7|6150.7|6159.2|6155.2|6149.2|6145.2|484
1632468300000|2021-09-24 07:25:00|6154.2|6150.2|6147.2|6143.2|6159.7|6155.7|6147.2|6143.2|450
1632468600000|2021-09-24 07:30:00|6146.7|6142.7|6145.7|6141.7|6153.7|6149.7|6144.2|6140.2|597
1632468900000|2021-09-24 07:35:00|6146.7|6142.7|6144.7|6140.7|6154.2|6150.2|6144.7|6140.7|371
1632469200000|2021-09-24 07:40:00|6144.2|6140.2|6132.7|6128.7|6148.2|6144.2|6132.2|6128.2|508
1632469500000|2021-09-24 07:45:00|6133.2|6129.2|6130.7|6126.7|6136.7|6132.7|6121.2|6117.2|289
1632469800000|2021-09-24 07:50:00|6131.2|6127.2|6150.7|6146.7|6154.2|6150.2|6131.2|6127.2|367
1632470100000|2021-09-24 07:55:00|6149.7|6145.7|6145.7|6141.7|6152.7|6148.7|6139.7|6135.7|566
1632470400000|2021-09-24 08:00:00|6145.2|6141.2|6163.7|6159.7|6173.7|6169.7|6142.7|6138.7|261
1632470700000|2021-09-24 08:05:00|6164.2|6160.2|6167.2|6163.2|6168.7|6164.7|6160.2|6156.2|264
1632471000000|2021-09-24 08:10:00|6167.7|6163.7|6159.7|6155.7|6169.7|6165.7|6158.2|6154.2|698
1632471300000|2021-09-24 08:15:00|6160.2|6156.2|6150.7|6146.7|6163.7|6159.7|6146.7|6142.7|192
1632471600000|2021-09-24 08:20:00|6150.2|6146.2|6143.7|6139.7|6150.7|6146.7|6135.2|6131.2|386
1632471900000|2021-09-24 08:25:00|6143.2|6139.2|6131.7|6127.7|6148.2|6144.2|6124.2|6120.2|323
1632472200000|2021-09-24 08:30:00|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|0
1632474900000|2021-09-24 09:15:00|6150.7|6137.7|6150.7|6138.7|6150.7|6138.7|6150.7|6137.7|2
1632475200000|2021-09-24 09:20:00|6153.7|6131.7|6144.7|6132.7|6163.7|6144.7|6142.7|6131.7|26
1632475500000|2021-09-24 09:25:00|6143.7|6134.7|6140.7|6125.7|6147.7|6135.7|6136.7|6124.7|30
1632475800000|2021-09-24 09:30:00|6145.7|6126.7|6137.7|6126.7|6145.7|6132.7|6137.7|6124.7|12
1632476100000|2021-09-24 09:35:00|6141.7|6127.7|6141.7|6128.7|6145.7|6129.7|6139.7|6121.7|2
1632476400000|2021-09-24 09:40:00|6142.7|6127.7|6140.7|6126.7|6144.7|6129.7|6137.7|6125.7|2
1632476700000|2021-09-24 09:45:00|6139.7|6125.7|6131.7|6117.7|6140.7|6125.7|6123.7|6111.7|18
1632477000000|2021-09-24 09:50:00|6130.7|6112.7|6131.7|6119.7|6131.7|6122.7|6126.7|6112.7|11
1632477300000|2021-09-24 09:55:00|6127.7|6115.7|6131.7|6120.7|6131.7|6121.7|6127.7|6115.7|13
1632477600000|2021-09-24 10:00:00|6130.7|6116.7|6121.7|6110.7|6130.7|6116.7|6121.7|6105.7|0
1632477900000|2021-09-24 10:05:00|6125.7|6109.7|6125.7|6116.7|6131.7|6116.7|6125.7|6106.7|8
1632478200000|2021-09-24 10:10:00|6131.7|6117.7|6131.7|6114.7|6132.7|6118.7|6129.7|6111.7|7
1632478500000|2021-09-24 10:15:00|6130.7|6113.7|6131.7|6112.7|6131.7|6114.7|6130.7|6111.7|9
1632478800000|2021-09-24 10:20:00|6129.7|6113.7|6131.7|6117.7|6131.7|6118.7|6129.7|6113.7|0
1632479100000|2021-09-24 10:25:00|6133.7|6121.7|6142.7|6123.7|6156.7|6141.7|6133.7|6119.7|19
1632479400000|2021-09-24 10:30:00|6149.7|6121.7|6133.7|6111.7|6149.7|6123.7|6132.7|6106.7|8
1632479700000|2021-09-24 10:35:00|6132.7|6109.7|6127.7|6102.7|6132.7|6117.7|6119.7|6102.7|1
1632480000000|2021-09-24 10:40:00|6126.7|6103.7|6128.7|6105.7|6128.7|6106.7|6122.7|6103.7|0
1632480300000|2021-09-24 10:45:00|6126.7|6110.7|6123.7|6103.7|6126.7|6110.7|6123.7|6101.7|0
1632480600000|2021-09-24 10:50:00|6124.7|6102.7|6126.7|6105.7|6128.7|6115.7|6119.7|6101.7|3
1632480900000|2021-09-24 10:55:00|6125.7|6106.7|6119.7|6106.7|6125.7|6106.7|6114.7|6101.7|2
1632481200000|2021-09-24 11:00:00|6118.7|6101.7|6118.7|6103.7|6119.7|6105.7|6116.7|6101.7|0
1632481500000|2021-09-24 11:05:00|6112.7|6104.7|6116.7|6102.7|6118.7|6105.7|6112.7|6101.7|2
1632481800000|2021-09-24 11:10:00|6115.7|6101.7|6100.7|6080.7|6116.7|6101.7|6092.7|6077.7|55
1632482100000|2021-09-24 11:15:00|6101.7|6076.7|6094.7|6078.7|6101.7|6082.7|6086.7|6072.7|5
1632482400000|2021-09-24 11:20:00|6095.7|6074.7|6101.7|6076.7|6101.7|6080.7|6086.7|6072.7|12
1632482700000|2021-09-24 11:25:00|6101.2|6073.7|6096.7|6082.7|6101.7|6082.7|6096.7|6071.2|0
1632483000000|2021-09-24 11:30:00|6097.7|6083.7|6097.7|6077.7|6097.7|6083.7|6095.7|6075.7|1
1632483300000|2021-09-24 11:35:00|6101.7|6076.7|6101.7|6078.7|6101.7|6079.7|6100.7|6073.7|0
1632483600000|2021-09-24 11:40:00|6094.7|6075.7|6088.7|6071.7|6094.7|6077.7|6077.7|6064.7|14
1632483900000|2021-09-24 11:45:00|6087.7|6066.7|6088.7|6071.7|6088.7|6071.7|6081.7|6066.7|0
1632484200000|2021-09-24 11:50:00|6087.7|6072.7|6085.7|6067.7|6088.7|6072.7|6077.7|6065.7|8
1632484500000|2021-09-24 11:55:00|6084.7|6066.7|6076.7|6063.7|6085.7|6068.7|6071.7|6059.7|8
1632484800000|2021-09-24 12:00:00|6070.7|6060.7|6081.7|6063.7|6082.7|6064.7|6069.7|6058.7|24
1632485100000|2021-09-24 12:05:00|6072.7|6064.7|6088.7|6067.7|6088.7|6067.7|6072.7|6063.7|4
1632485400000|2021-09-24 12:10:00||6066.7||6067.7||6068.7||6066.7|0
1632485700000|2021-09-24 12:15:00|6094.7|6068.7|6094.7|6069.7|6094.7|6072.7|6093.7|6068.7|10
1632486000000|2021-09-24 12:20:00|6090.7|6070.7|6090.7|6071.7|6090.7|6072.7|6089.7|6070.7|0
1632486300000|2021-09-24 12:25:00|6094.7|6072.7|6094.7|6072.7|6094.7|6073.7|6094.7|6071.7|4
1632486600000|2021-09-24 12:30:00|6093.7|6071.7|6084.7|6073.7|6094.7|6074.7|6084.7|6071.7|0
1632486900000|2021-09-24 12:35:00|6094.7|6074.7|6086.7|6075.7|6094.7|6081.7|6086.7|6073.7|2
1632487500000|2021-09-24 12:45:00|6085.7|6071.7|6086.7|6071.7|6086.7|6071.7|6085.7|6071.7|1
1632487800000|2021-09-24 12:50:00|6085.7|6072.7|6086.7|6071.7|6086.7|6072.7|6085.7|6071.7|2
1632488100000|2021-09-24 12:55:00|6090.7|6072.7|6090.7|6071.7|6090.7|6073.7|6090.7|6071.7|2
1632488400000|2021-09-24 13:00:00|6089.7|6078.7|6089.7|6072.7|6090.7|6080.7|6089.7|6071.7|1
1632488700000|2021-09-24 13:05:00||6071.7||6072.7||6073.7||6071.7|0
1632489000000|2021-09-24 13:10:00|6094.7|6071.7|6094.7|6071.7|6094.7|6072.7|6094.7|6071.7|0
1632489300000|2021-09-24 13:15:00|6093.7|6072.7|6105.7|6085.7|6105.7|6089.7|6093.7|6071.7|7
1632489600000|2021-09-24 13:20:00|6120.2|6090.2|6109.7|6086.7|6121.7|6091.7|6106.7|6085.7|0
1632489900000|2021-09-24 13:25:00|6112.7|6087.2|6118.2|6088.2|6119.7|6089.7|6112.7|6086.7|0
1632490200000|2021-09-24 13:30:00|6117.7|6087.7|6099.7|6089.7|6123.7|6101.7|6090.7|6079.7|11
1632490500000|2021-09-24 13:35:00|6095.7|6088.7|6110.7|6089.7|6119.7|6098.7|6095.7|6077.7|17
1632490800000|2021-09-24 13:40:00|6109.7|6088.7|6091.7|6074.7|6111.7|6090.7|6091.7|6071.7|7
1632491100000|2021-09-24 13:45:00|6087.7|6072.7|6084.7|6066.7|6087.7|6074.7|6077.7|6063.7|3
1632491400000|2021-09-24 13:50:00|6074.7|6063.7|6088.7|6068.7|6089.7|6070.7|6070.7|6063.7|8
1632491700000|2021-09-24 13:55:00|6086.7|6067.7|6090.7|6068.7|6091.7|6072.7|6085.7|6064.7|0
1632492000000|2021-09-24 14:00:00|6091.7|6069.7|6091.7|6081.7|6091.7|6084.7|6091.7|6068.7|4
1632492300000|2021-09-24 14:05:00|6088.7|6075.7|6088.7|6075.7|6091.7|6077.7|6088.7|6075.7|4
1632492600000|2021-09-24 14:10:00|6085.7|6070.7|6072.7|6057.7|6085.7|6070.7|6065.7|6049.7|12
1632492900000|2021-09-24 14:15:00|6071.7|6053.7|6078.7|6061.7|6083.7|6062.7|6067.7|6052.7|13
1632493200000|2021-09-24 14:20:00|6077.7|6060.7|6083.7|6063.7|6091.7|6070.7|6072.7|6059.7|2
1632493500000|2021-09-24 14:25:00|6081.7|6064.7|6083.7|6066.7|6091.7|6069.7|6081.7|6062.7|0
1632493800000|2021-09-24 14:30:00|6082.7|6067.7|6077.7|6060.7|6091.7|6070.7|6077.7|6057.7|0
1632494100000|2021-09-24 14:35:00|6075.7|6061.7|6072.7|6058.7|6085.7|6066.7|6072.7|6057.7|4
1632494400000|2021-09-24 14:40:00|6078.7|6065.7|6088.7|6070.7|6091.7|6075.7|6078.7|6058.7|11
1632494700000|2021-09-24 14:45:00|6086.7|6068.7|6085.7|6065.7|6091.7|6071.7|6080.7|6062.7|3
1632495000000|2021-09-24 14:50:00|6087.7|6064.7|6084.7|6065.7|6087.7|6065.7|6080.7|6064.7|0
1632495300000|2021-09-24 14:55:00|6087.7|6064.7|6096.7|6075.7|6098.7|6080.7|6084.7|6062.7|6
1632495600000|2021-09-24 15:00:00|6095.7|6073.7|6097.7|6079.7|6099.7|6079.7|6095.7|6073.7|6
1632495900000|2021-09-24 15:05:00|6099.7|6078.7|6097.7|6077.7|6099.7|6079.7|6083.7|6072.7|5
1632496200000|2021-09-24 15:10:00|6099.7|6079.7|6099.7|6082.7|6099.7|6083.7|6093.7|6079.7|2
1632496500000|2021-09-24 15:15:00|6098.7|6083.7|6099.7|6084.7|6099.7|6084.7|6097.7|6083.7|0
1632496800000|2021-09-24 15:20:00|6098.7|6083.7|6098.7|6083.7|6099.7|6084.7|6097.7|6083.7|0
1632497100000|2021-09-24 15:25:00|6099.7|6084.7|6095.7|6084.7|6099.7|6089.7|6095.7|6083.7|1
1632497400000|2021-09-24 15:30:00|6099.7|6085.7|6099.7|6086.7|6099.7|6086.7|6094.7|6085.7|0
1632497700000|2021-09-24 15:35:00|6098.7|6087.7|6099.7|6084.7|6099.7|6088.7|6098.7|6084.7|4
1632498000000|2021-09-24 15:40:00|6098.7||6099.7||6099.7||6097.7||0
1632498300000|2021-09-24 15:45:00||6085.7||6085.7||6085.7||6085.7|0
1632498600000|2021-09-24 15:50:00||6084.7||6086.7||6088.7||6084.7|2
1632498900000|2021-09-24 15:55:00|6102.7|6085.7|6101.7|6090.7|6106.7|6094.7|6097.7|6085.7|7
1632499200000|2021-09-24 16:00:00|6102.7|6091.7|6099.7|6090.7|6102.7|6091.7|6099.7|6090.7|0
1632499500000|2021-09-24 16:05:00|6102.7|6093.7|6099.7|6086.7|6102.7|6093.7|6099.7|6086.7|4
1632499800000|2021-09-24 16:10:00|6100.7|6087.7|6102.7|6086.7|6102.7|6090.7|6099.7|6086.7|0
1632500100000|2021-09-24 16:15:00|6107.7|6087.7|6106.7|6088.7|6107.7|6088.7|6102.7|6087.7|3
1632500400000|2021-09-24 16:20:00|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|0
1632501000000|2021-09-24 16:30:00|6106.7|6092.7|6106.7|6086.7|6107.7|6092.7|6103.7|6086.7|10
1632501300000|2021-09-24 16:35:00|6104.7|6085.7|6101.7|6086.7|6104.7|6086.7|6101.7|6085.7|0
1632501600000|2021-09-24 16:40:00|6103.7|6085.7|6102.7|6085.7|6103.7|6085.7|6102.7|6085.7|0
1632501900000|2021-09-24 16:45:00|6103.7||6103.7||6103.7||6102.7||0
1632502200000|2021-09-24 16:50:00|6104.7||6106.7||6106.7||6104.7||0
1632502500000|2021-09-24 16:55:00|6105.7|6083.7|6101.7|6083.7|6106.7|6084.7|6096.7|6083.7|3
1632502800000|2021-09-24 17:00:00|6100.7|6084.7|6105.7|6083.7|6106.7|6084.7|6097.7|6083.7|0
1632503100000|2021-09-24 17:05:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6099.7|6083.7|0
1632503400000|2021-09-24 17:10:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6105.7|6083.7|0
1632503700000|2021-09-24 17:15:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6104.7|6083.7|0
1632504000000|2021-09-24 17:20:00|6106.7|6084.7|6106.7|6083.7|6116.7|6086.7|6105.7|6083.7|0
1632504600000|2021-09-24 17:30:00|6105.7|6084.7|6101.7|6076.7|6106.7|6084.7|6095.7|6074.7|1
1632504900000|2021-09-24 17:35:00|6100.7|6077.7|6099.7|6077.7|6101.7|6078.7|6098.7|6073.7|0
1632505200000|2021-09-24 17:40:00|6098.7|6078.7|6099.7|6078.7|6099.7|6079.7|6097.7|6076.7|2
1632505500000|2021-09-24 17:45:00|6098.7|6079.7|6098.7|6076.7|6098.7|6079.7|6098.7|6076.7|0
1632505800000|2021-09-24 17:50:00|6097.7||6098.7||6098.7||6097.7||0
1632506100000|2021-09-24 17:55:00|6097.7||6097.7||6098.7||6097.7||0
1632506400000|2021-09-24 18:00:00|6098.7||6098.7||6098.7||6097.7||0
1632506700000|2021-09-24 18:05:00|6099.7||6098.7||6099.7||6096.7||0
1632507000000|2021-09-24 18:10:00|6097.7||6097.7||6098.7||6097.7||0
1632507300000|2021-09-24 18:15:00|6098.7||6097.7||6098.7||6097.7||0
1632507600000|2021-09-24 18:20:00|6098.7|6079.7|6097.7|6076.7|6098.7|6079.7|6097.7|6076.7|1
1632507900000|2021-09-24 18:25:00|6098.7||6094.7||6098.7||6094.7||0
1632508200000|2021-09-24 18:30:00|6098.7||6098.7||6098.7||6095.7||0
1632508500000|2021-09-24 18:35:00|6099.7|6077.7|6095.7|6077.7|6099.7|6079.7|6095.7|6077.7|0
1632508800000|2021-09-24 18:40:00|6094.7|6076.7|6094.7|6076.7|6097.7|6076.7|6094.7|6076.7|0
1632509100000|2021-09-24 18:45:00|6093.7||6092.7||6093.7||6092.7||0
1632509400000|2021-09-24 18:50:00|6091.7||6095.7||6095.7||6090.7||1
1632509700000|2021-09-24 18:55:00|6097.7|6077.7|6097.7|6077.7|6097.7|6084.7|6090.7|6077.7|0
1632705300000|2021-09-27 01:15:00|6157.2|6153.2|6152.7|6148.7|6167.2|6163.2|6134.2|6130.2|227
1632705600000|2021-09-27 01:20:00|6152.2|6148.2|6189.2|6185.2|6205.7|6201.7|6151.2|6147.2|1762
1632705900000|2021-09-27 01:25:00|6189.7|6185.7|6205.7|6201.7|6208.7|6204.7|6182.7|6178.7|695
1632706200000|2021-09-27 01:30:00|6205.2|6201.2|6191.2|6187.2|6205.2|6201.2|6174.2|6170.2|1326
1632706500000|2021-09-27 01:35:00|6190.7|6186.7|6201.2|6197.2|6225.2|6221.2|6187.2|6183.2|1685
1632706800000|2021-09-27 01:40:00|6202.2|6198.2|6154.7|6150.7|6210.2|6206.2|6148.7|6144.7|596
1632707100000|2021-09-27 01:45:00|6155.2|6151.2|6160.2|6156.2|6183.7|6179.7|6151.7|6147.7|637
1632707400000|2021-09-27 01:50:00|6160.7|6156.7|6194.2|6190.2|6194.2|6190.2|6149.7|6145.7|2429
1632707700000|2021-09-27 01:55:00|6194.7|6190.7|6232.7|6228.7|6233.2|6229.2|6188.7|6184.7|515
1632708000000|2021-09-27 02:00:00|6233.7|6229.7|6205.7|6201.7|6242.2|6238.2|6204.7|6200.7|563
1632708300000|2021-09-27 02:05:00|6205.2|6201.2|6227.2|6223.2|6237.7|6233.7|6204.7|6200.7|430
1632708600000|2021-09-27 02:10:00|6227.7|6223.7|6213.7|6209.7|6231.2|6227.2|6205.7|6201.7|218
1632708900000|2021-09-27 02:15:00|6213.2|6209.2|6189.7|6185.7|6216.7|6212.7|6188.7|6184.7|231
1632709200000|2021-09-27 02:20:00|6190.7|6186.7|6186.7|6182.7|6199.7|6195.7|6180.7|6176.7|397
1632709500000|2021-09-27 02:25:00|6186.2|6182.2|6169.7|6165.7|6191.7|6187.7|6169.2|6165.2|184
1632709800000|2021-09-27 02:30:00|6169.2|6165.2|6155.2|6151.2|6173.2|6169.2|6145.7|6141.7|762
1632710100000|2021-09-27 02:35:00|6155.7|6151.7|6154.7|6150.7|6177.7|6173.7|6153.7|6149.7|333
1632710400000|2021-09-27 02:40:00|6154.2|6150.2|6182.2|6178.2|6185.7|6181.7|6154.2|6150.2|256
1632710700000|2021-09-27 02:45:00|6182.7|6178.7|6195.7|6191.7|6200.2|6196.2|6179.2|6175.2|316
1632711000000|2021-09-27 02:50:00|6196.2|6192.2|6214.2|6210.2|6215.2|6211.2|6185.2|6181.2|232
1632711300000|2021-09-27 02:55:00|6213.7|6209.7|6186.2|6182.2|6214.2|6210.2|6181.2|6177.2|267
1632711600000|2021-09-27 03:00:00|6185.7|6181.7|6197.2|6193.2|6201.2|6197.2|6185.7|6181.7|156
1632711900000|2021-09-27 03:05:00|6197.7|6193.7|6191.7|6187.7|6202.7|6198.7|6188.7|6184.7|164
1632712200000|2021-09-27 03:10:00|6190.7|6186.7|6181.7|6177.7|6196.2|6192.2|6180.2|6176.2|106
1632712500000|2021-09-27 03:15:00|6181.2|6177.2|6156.7|6152.7|6183.2|6179.2|6156.2|6152.2|166
1632712800000|2021-09-27 03:20:00|6155.7|6151.7|6149.2|6145.2|6162.7|6158.7|6145.2|6141.2|222
1632713100000|2021-09-27 03:25:00|6148.7|6144.7|6145.2|6141.2|6158.7|6154.7|6142.7|6138.7|337
1632713400000|2021-09-27 03:30:00|6144.7|6140.7|6145.7|6141.7|6152.7|6148.7|6142.2|6138.2|307
1632713700000|2021-09-27 03:35:00|6145.2|6141.2|6142.7|6138.7|6148.2|6144.2|6137.2|6133.2|220
1632714000000|2021-09-27 03:40:00|6142.2|6138.2|6125.7|6121.7|6142.7|6138.7|6120.7|6116.7|268
1632714300000|2021-09-27 03:45:00|6125.2|6121.2|6116.7|6112.7|6128.7|6124.7|6116.2|6112.2|523
1632714600000|2021-09-27 03:50:00|6117.2|6113.2|6108.7|6104.7|6117.2|6113.2|6105.2|6101.2|212
1632714900000|2021-09-27 03:55:00|6109.2|6105.2|6116.2|6112.2|6119.7|6115.7|6105.7|6101.7|630
1632715200000|2021-09-27 04:00:00|6124.2|6104.2|6124.2|6104.2|6124.2|6104.2|6124.2|6104.2|0
1632718800000|2021-09-27 05:00:00|6113.7|6109.7|6123.2|6119.2|6125.7|6121.7|6105.2|6101.2|195
1632719100000|2021-09-27 05:05:00|6122.7|6118.7|6118.7|6114.7|6123.7|6119.7|6113.7|6109.7|166
1632719400000|2021-09-27 05:10:00|6119.2|6115.2|6128.7|6124.7|6130.7|6126.7|6116.7|6112.7|185
1632719700000|2021-09-27 05:15:00|6129.2|6125.2|6124.7|6120.7|6130.7|6126.7|6121.2|6117.2|349
1632720000000|2021-09-27 05:20:00|6124.2|6120.2|6118.2|6114.2|6128.7|6124.7|6111.7|6107.7|282
1632720300000|2021-09-27 05:25:00|6117.7|6113.7|6111.2|6107.2|6119.2|6115.2|6109.7|6105.7|77
1632720600000|2021-09-27 05:30:00|6111.7|6107.7|6111.7|6107.7|6116.2|6112.2|6103.7|6099.7|138
1632720900000|2021-09-27 05:35:00|6111.2|6107.2|6108.7|6104.7|6112.2|6108.2|6103.7|6099.7|208
1632721200000|2021-09-27 05:40:00|6109.2|6105.2|6132.7|6128.7|6132.7|6128.7|6109.2|6105.2|341
1632721500000|2021-09-27 05:45:00|6133.2|6129.2|6129.7|6125.7|6138.2|6134.2|6129.2|6125.2|344
1632721800000|2021-09-27 05:50:00|6129.2|6125.2|6137.7|6133.7|6138.7|6134.7|6123.2|6119.2|241
1632722100000|2021-09-27 05:55:00|6137.2|6133.2|6140.7|6136.7|6144.7|6140.7|6133.2|6129.2|184
1632722400000|2021-09-27 06:00:00|6140.2|6136.2|6147.2|6143.2|6149.7|6145.7|6135.7|6131.7|253
1632722700000|2021-09-27 06:05:00|6146.7|6142.7|6151.7|6147.7|6154.7|6150.7|6146.2|6142.2|159
1632723000000|2021-09-27 06:10:00|6152.2|6148.2|6137.7|6133.7|6156.7|6152.7|6137.7|6133.7|586
1632723300000|2021-09-27 06:15:00|6138.2|6134.2|6133.7|6129.7|6141.7|6137.7|6131.7|6127.7|210
1632723600000|2021-09-27 06:20:00|6134.2|6130.2|6130.2|6126.2|6138.7|6134.7|6127.2|6123.2|190
1632723900000|2021-09-27 06:25:00|6129.7|6125.7|6124.7|6120.7|6131.7|6127.7|6122.7|6118.7|187
1632724200000|2021-09-27 06:30:00|6125.2|6121.2|6116.2|6112.2|6127.7|6123.7|6115.7|6111.7|1237
1632724500000|2021-09-27 06:35:00|6115.7|6111.7|6118.2|6114.2|6120.7|6116.7|6114.2|6110.2|127
1632724800000|2021-09-27 06:40:00|6119.2|6115.2|6113.2|6109.2|6121.7|6117.7|6110.2|6106.2|481
1632725100000|2021-09-27 06:45:00|6113.7|6109.7|6099.7|6095.7|6118.2|6114.2|6097.7|6093.7|230
1632725400000|2021-09-27 06:50:00|6100.2|6096.2|6104.7|6100.7|6107.7|6103.7|6097.7|6093.7|226
1632725700000|2021-09-27 06:55:00|6105.2|6101.2|6100.7|6096.7|6109.2|6105.2|6099.2|6095.2|233
1632726000000|2021-09-27 07:00:00|6101.2|6097.2|6092.7|6088.7|6110.7|6106.7|6092.7|6088.7|253
1632726300000|2021-09-27 07:05:00|6091.7|6087.7|6086.2|6082.2|6097.7|6093.7|6078.7|6074.7|256
1632726600000|2021-09-27 07:10:00|6085.7|6081.7|6078.7|6074.7|6087.2|6083.2|6077.2|6073.2|292
1632726900000|2021-09-27 07:15:00|6079.2|6075.2|6091.7|6087.7|6093.2|6089.2|6078.7|6074.7|415
1632727200000|2021-09-27 07:20:00|6092.2|6088.2|6100.7|6096.7|6100.7|6096.7|6090.7|6086.7|172
1632727500000|2021-09-27 07:25:00|6101.2|6097.2|6098.7|6094.7|6102.2|6098.2|6095.7|6091.7|319
1632727800000|2021-09-27 07:30:00|6098.2|6094.2|6096.7|6092.7|6098.2|6094.2|6093.2|6089.2|100
1632728100000|2021-09-27 07:35:00|6097.2|6093.2|6095.7|6091.7|6100.2|6096.2|6092.7|6088.7|112
1632728400000|2021-09-27 07:40:00|6095.2|6091.2|6092.7|6088.7|6097.7|6093.7|6091.2|6087.2|782
1632728700000|2021-09-27 07:45:00|6092.2|6088.2|6088.2|6084.2|6097.7|6093.7|6087.2|6083.2|644
1632729000000|2021-09-27 07:50:00|6087.7|6083.7|6092.2|6088.2|6097.7|6093.7|6085.7|6081.7|526
1632729300000|2021-09-27 07:55:00|6093.7|6089.7|6089.2|6085.2|6094.2|6090.2|6084.2|6080.2|401
1632729600000|2021-09-27 08:00:00|6089.7|6085.7|6097.7|6093.7|6104.7|6100.7|6083.7|6079.7|442
1632729900000|2021-09-27 08:05:00|6098.2|6094.2|6086.7|6082.7|6101.2|6097.2|6079.2|6075.2|726
1632730200000|2021-09-27 08:10:00|6086.2|6082.2|6078.7|6074.7|6090.7|6086.7|6078.2|6074.2|498
1632730500000|2021-09-27 08:15:00|6079.2|6075.2|6077.7|6073.7|6080.2|6076.2|6072.7|6068.7|668
1632730800000|2021-09-27 08:20:00|6078.2|6074.2|6077.2|6073.2|6078.7|6074.7|6073.2|6069.2|2744
1632731100000|2021-09-27 08:25:00|6076.7|6072.7|6079.2|6075.2|6082.2|6078.2|6076.7|6072.7|185
1632731400000|2021-09-27 08:30:00|6087.2|6067.2|6087.2|6067.2|6087.2|6067.2|6087.2|6067.2|0
1632734100000|2021-09-27 09:15:00|6106.7|6092.7|6098.7|6081.7|6108.7|6092.7|6096.7|6075.7|50
1632734400000|2021-09-27 09:20:00|6097.7|6075.7|6100.7|6081.7|6100.7|6082.7|6091.7|6075.7|0
1632734700000|2021-09-27 09:25:00|6087.7|6077.7|6094.7|6078.7|6100.7|6081.7|6087.7|6075.7|5
1632735000000|2021-09-27 09:30:00|6093.7|6075.7|6100.7|6077.7|6100.7|6080.7|6092.7|6075.7|3
1632735300000|2021-09-27 09:35:00|6099.7|6075.7|6097.7|6077.7|6099.7|6080.7|6094.7|6075.7|0
1632735600000|2021-09-27 09:40:00|6096.7|6076.7|6091.7|6076.7|6096.7|6077.7|6084.7|6076.7|1
1632735900000|2021-09-27 09:45:00|6084.7|6075.7|6091.7|6075.7|6092.7|6076.7|6083.7|6068.7|6
1632736200000|2021-09-27 09:50:00|6090.7|6076.7|6089.7|6075.7|6091.7|6076.7|6088.7|6075.7|0
1632736500000|2021-09-27 09:55:00|6088.7||6091.7||6091.7||6088.7||0
1632736800000|2021-09-27 10:00:00|6087.7|6072.7|6082.7|6072.7|6088.7|6072.7|6081.7|6067.7|6
1632737100000|2021-09-27 10:05:00|6081.7|6067.7|6091.7|6075.7|6091.7|6075.7|6081.7|6067.7|2
1632737400000|2021-09-27 10:10:00|6090.7|6073.7|6090.7|6076.7|6094.7|6078.7|6090.7|6073.7|0
1632737700000|2021-09-27 10:15:00|6092.7|6077.7|6092.7|6078.7|6092.7|6084.7|6092.7|6077.7|1
1632738000000|2021-09-27 10:20:00||6079.7||6078.7||6080.7||6073.7|0
1632738300000|2021-09-27 10:25:00|6091.7|6075.7|6092.7|6080.7|6092.7|6080.7|6091.7|6075.7|0
1632738600000|2021-09-27 10:30:00|6097.7|6078.7|6097.7|6078.7|6097.7|6081.7|6097.7|6078.7|2
1632738900000|2021-09-27 10:35:00|6098.7|6079.7|6098.7|6078.7|6098.7|6079.7|6098.7|6078.7|0
1632739200000|2021-09-27 10:40:00|6097.7|6079.7|6095.7|6078.7|6098.7|6079.7|6095.7|6078.7|0
1632739500000|2021-09-27 10:45:00|6101.7|6079.7|6098.7|6079.7|6108.7|6079.7|6095.7|6079.7|20
1632739800000|2021-09-27 10:50:00|6094.7|6078.7|6090.7|6078.7|6094.7|6078.7|6088.7|6078.7|1
1632740100000|2021-09-27 10:55:00|6089.7|6077.7|6086.7|6071.7|6090.7|6078.7|6086.7|6071.7|9
1632740400000|2021-09-27 11:00:00|6087.7|6072.7|6086.7|6073.7|6087.7|6078.7|6086.7|6072.7|1
1632740700000|2021-09-27 11:05:00|6085.7|6068.7|6079.7|6067.7|6085.7|6068.7|6079.7|6067.7|10
1632741000000|2021-09-27 11:10:00|6073.7|6061.7|6087.7|6070.7|6087.7|6076.7|6073.7|6061.7|13
1632741300000|2021-09-27 11:15:00|6086.7|6068.7|6088.7|6070.7|6092.7|6077.7|6083.7|6067.7|4
1632741600000|2021-09-27 11:20:00|6089.7|6071.7|6089.7|6070.7|6095.7|6072.7|6088.7|6069.7|0
1632741900000|2021-09-27 11:25:00|6088.7|6076.7|6088.7|6072.7|6093.7|6082.7|6088.7|6070.7|1
1632742200000|2021-09-27 11:30:00|6087.7|6073.7|6088.7|6073.7|6096.7|6073.7|6086.7|6072.7|0
1632742500000|2021-09-27 11:35:00|6090.7|6072.7|6086.7|6072.7|6095.7|6075.7|6086.7|6072.7|0
1632742800000|2021-09-27 11:40:00|6087.7|6073.7|6078.7|6064.7|6092.7|6073.7|6078.7|6064.7|11
1632743100000|2021-09-27 11:45:00|6077.7|6063.7|6078.7|6065.7|6078.7|6065.7|6077.7|6063.7|0
1632743400000|2021-09-27 11:50:00|6077.7|6066.7|6077.7|6063.7|6078.7|6066.7|6077.7|6063.7|0
1632743700000|2021-09-27 11:55:00|6078.7|6058.7|6078.7|6064.7|6078.7|6064.7|6077.7|6058.7|0
1632744000000|2021-09-27 12:00:00|6077.7|6063.7|6078.7|6059.7|6078.7|6064.7|6074.7|6059.7|0
1632744300000|2021-09-27 12:05:00|6077.7|6060.7|6077.7|6059.7|6078.7|6060.7|6077.7|6057.7|0
1632744600000|2021-09-27 12:10:00|6078.7|6058.7|6073.7|6057.7|6078.7|6059.7|6073.7|6057.7|0
1632744900000|2021-09-27 12:15:00|6075.7|6058.7|6074.7|6058.7|6075.7|6058.7|6074.7|6057.7|0
1632745200000|2021-09-27 12:20:00|6075.7|6057.7|6073.7|6058.7|6077.7|6058.7|6072.7|6057.7|0
1632745500000|2021-09-27 12:25:00|6075.7|6057.7|6065.7|6051.7|6075.7|6058.7|6063.7|6051.7|3
1632745800000|2021-09-27 12:30:00|6064.7||6065.7||6065.7||6063.7||0
1632746100000|2021-09-27 12:35:00|6064.7|6047.7|6071.7|6048.7|6073.7|6048.7|6061.7|6047.7|2
1632746400000|2021-09-27 12:40:00|6070.7|6049.7|6073.7|6054.7|6073.7|6056.7|6070.7|6049.7|0
1632746700000|2021-09-27 12:45:00|6078.7|6052.7|6077.7|6052.7|6078.7|6056.7|6077.7|6052.7|0
1632747000000|2021-09-27 12:50:00|6078.7|6053.7|6078.7|6054.7|6078.7|6059.7|6077.7|6052.7|0
1632747300000|2021-09-27 12:55:00|6077.7|6053.7|6076.7|6052.7|6078.7|6055.7|6075.7|6052.7|0
1632747600000|2021-09-27 13:00:00|6075.7|6053.7|6074.7|6052.7|6076.7|6054.7|6073.7|6052.7|0
1632747900000|2021-09-27 13:05:00|6075.7|6053.7|6075.7|6054.7|6076.7|6054.7|6073.7|6052.7|0
1632748200000|2021-09-27 13:10:00|6076.7|6056.7|6076.7|6056.7|6076.7|6057.7|6075.7|6056.7|0
1632748500000|2021-09-27 13:15:00|6075.7|6057.7|6075.7|6056.7|6076.7|6057.7|6075.7|6056.7|0
1632748800000|2021-09-27 13:20:00|6076.7|6057.7|6076.7|6057.7|6076.7|6058.7|6075.7|6056.7|0
1632749100000|2021-09-27 13:25:00||6058.7||6058.7||6059.7||6057.7|0
1632749400000|2021-09-27 13:30:00|6069.7|6059.7|6053.7|6042.7|6073.7|6059.7|6053.7|6042.7|19
1632749700000|2021-09-27 13:35:00|6048.7|6039.7|6026.7|6014.7|6053.7|6039.7|6023.7|6013.7|19
1632750000000|2021-09-27 13:40:00|6024.7|6013.7|6037.7|6017.7|6037.7|6018.7|6020.7|6008.7|33
1632750300000|2021-09-27 13:45:00|6036.7|6016.7|6045.7|6027.7|6051.7|6038.7|6030.7|6016.7|22
1632750600000|2021-09-27 13:50:00|6044.7|6026.7|6049.7|6040.7|6052.7|6041.7|6043.7|6024.7|4
1632750900000|2021-09-27 13:55:00|6046.7|6029.7|6057.7|6046.7|6064.7|6046.7|6046.7|6027.7|4
1632751200000|2021-09-27 14:00:00|6056.7|6034.7|6068.7|6051.7|6068.7|6051.7|6048.7|6028.7|17
1632751500000|2021-09-27 14:05:00|6067.7|6055.7|6075.7|6058.7|6078.7|6066.7|6062.7|6051.7|48
1632751800000|2021-09-27 14:10:00|6077.7|6059.7|6074.7|6053.7|6077.7|6059.7|6073.7|6051.7|1
1632752100000|2021-09-27 14:15:00|6075.7|6052.7|6070.7|6058.7|6078.7|6060.7|6070.7|6052.7|1
1632752400000|2021-09-27 14:20:00|6077.7|6059.7|6093.7|6081.7|6100.7|6082.7|6068.7|6057.7|81
1632752700000|2021-09-27 14:25:00|6088.7|6082.7|6097.7|6086.7|6099.7|6086.7|6086.7|6074.7|10
1632753000000|2021-09-27 14:30:00|6096.7|6081.7|6094.7|6081.7|6097.7|6084.7|6093.7|6081.7|10
1632753300000|2021-09-27 14:35:00|6095.7|6082.7|6099.7|6086.7|6101.7|6086.7|6095.7|6081.7|0
1632753600000|2021-09-27 14:40:00|6101.7|6087.7|6104.7|6093.7|6104.7|6097.7|6100.7|6087.7|14
1632753900000|2021-09-27 14:45:00|6105.7|6099.7|6108.7|6097.7|6110.7|6099.7|6104.7|6094.7|6
1632754200000|2021-09-27 14:50:00|6110.7|6095.7|6114.7|6100.7|6114.7|6100.7|6107.7|6095.7|7
1632754500000|2021-09-27 14:55:00|6115.7|6097.7|6103.7|6093.7|6115.7|6097.7|6103.7|6093.7|4
1632754800000|2021-09-27 15:00:00|6106.7|6094.7|6104.7|6094.7|6107.7|6094.7|6103.7|6093.7|25
1632755100000|2021-09-27 15:05:00|6106.7|6095.7|6107.7|6095.7|6117.7|6103.7|6106.7|6095.7|26
1632755400000|2021-09-27 15:10:00|6106.7|6096.7|6109.7|6098.7|6113.7|6099.7|6104.7|6096.7|2
1632755700000|2021-09-27 15:15:00|6112.7|6099.7|6125.7|6113.7|6128.7|6113.7|6112.7|6099.7|6
1632756000000|2021-09-27 15:20:00|6124.7|6114.7|6125.7|6109.7|6125.7|6115.7|6124.7|6109.7|5
1632756300000|2021-09-27 15:25:00|6122.7|6108.7|6120.7|6108.7|6122.7|6109.7|6120.7|6108.7|0
1632756600000|2021-09-27 15:30:00|6122.7|6109.7|6125.7|6108.7|6125.7|6110.7|6121.7|6108.7|3
1632756900000|2021-09-27 15:35:00|6124.7|6107.7|6120.7|6107.7|6125.7|6108.7|6120.7|6107.7|0
1632757200000|2021-09-27 15:40:00|6119.7|6108.7|6116.7|6097.7|6123.7|6108.7|6104.7|6097.7|4
1632757500000|2021-09-27 15:45:00|6112.7|6096.7|6118.7|6096.7|6120.7|6098.7|6106.7|6088.7|5
1632757800000|2021-09-27 15:50:00|6120.7|6095.7|6119.7|6095.7|6120.7|6095.7|6119.7|6095.7|18
1632758100000|2021-09-27 15:55:00|6120.7|6096.7|6123.7|6098.7|6123.7|6100.7|6119.7|6096.7|0
1632758400000|2021-09-27 16:00:00|6107.7|6095.7|6122.7|6098.7|6123.7|6098.7|6107.7|6095.7|1
1632758700000|2021-09-27 16:05:00|6123.7|6096.7|6125.7|6097.7|6125.7|6097.7|6117.7|6096.7|0
1632759000000|2021-09-27 16:10:00|||||||||1
1632759300000|2021-09-27 16:15:00||6098.7||6101.7||6101.7||6098.7|0
1632759600000|2021-09-27 16:20:00||6102.7||6109.7||6110.7||6102.7|0
1632759900000|2021-09-27 16:25:00||6110.7||6109.7||6110.7||6109.7|0
1632760200000|2021-09-27 16:30:00||6108.7||6108.7||6108.7||6108.7|0
1632760500000|2021-09-27 16:35:00||6106.7||6106.7||6113.7||6106.7|1
1632760800000|2021-09-27 16:40:00||6107.7||6107.7||6107.7||6107.7|0
1632761100000|2021-09-27 16:45:00||6106.7||6107.7||6107.7||6104.7|0
1632761400000|2021-09-27 16:50:00|6124.7|6103.7|6125.7|6114.7|6125.7|6114.7|6124.7|6103.7|0
1632761700000|2021-09-27 16:55:00|6122.7|6116.7|6125.7|6116.7|6125.7|6116.7|6122.7|6114.7|4
1632762000000|2021-09-27 17:00:00|6129.7|6114.7|6137.7|6116.7|6137.7|6124.7|6129.7|6114.7|10
1632762300000|2021-09-27 17:05:00|6140.7|6117.7|6142.7|6119.7|6142.7|6134.7|6140.7|6117.7|3
1632762600000|2021-09-27 17:10:00|6141.7|6120.7|6142.7|6121.7|6142.7|6121.7|6141.7|6120.7|0
1632762900000|2021-09-27 17:15:00|6145.7|6122.7|6150.7|6133.7|6153.7|6140.7|6145.7|6122.7|2
1632763200000|2021-09-27 17:20:00||6130.7||6133.7||6133.7||6130.7|0
1632763500000|2021-09-27 17:25:00|6159.7|6134.7|6159.7|6145.7|6159.7|6145.7|6155.7|6134.7|2
1632763800000|2021-09-27 17:30:00|6158.7|6146.7|6157.7|6139.7|6159.7|6148.7|6156.7|6134.7|2
1632764100000|2021-09-27 17:35:00|6156.7|6130.7|6155.7|6140.7|6159.7|6145.7|6151.7|6130.7|0
1632764400000|2021-09-27 17:40:00|6154.7||6154.7||6155.7||6154.7||0
1632764700000|2021-09-27 17:45:00|6155.7|6130.7|6159.7|6143.7|6159.7|6143.7|6152.7|6130.7|4
1632765000000|2021-09-27 17:50:00|6158.7|6144.7|6158.7|6147.7|6159.7|6148.7|6158.7|6143.7|1
1632765300000|2021-09-27 17:55:00|6157.7|6133.7|6158.7|6146.7|6159.7|6151.7|6157.7|6133.7|3
1632765600000|2021-09-27 18:00:00|6159.7|6136.7|6159.7|6142.7|6159.7|6151.7|6159.7|6136.7|2
1632766200000|2021-09-27 18:10:00|6158.7|6131.7|6158.7|6138.7|6159.7|6142.7|6158.7|6130.7|1
1632766500000|2021-09-27 18:15:00|6159.7|6133.7|6158.7|6138.7|6159.7|6138.7|6158.7|6133.7|0
1632766800000|2021-09-27 18:20:00|6159.7|6132.7|6159.7|6138.7|6159.7|6138.7|6157.7|6130.7|0
1632767100000|2021-09-27 18:25:00|6158.7|6135.7|6159.7|6138.7|6159.7|6138.7|6158.7|6135.7|0
1632767400000|2021-09-27 18:30:00||6144.7||6145.7||6151.7||6136.7|1
1632767700000|2021-09-27 18:35:00|6158.7|6140.7|6159.7|6144.7|6159.7|6144.7|6158.7|6134.7|0
1632768000000|2021-09-27 18:40:00|6158.7|6137.7|6159.7|6145.7|6159.7|6145.7|6158.7|6134.7|4
1632768300000|2021-09-27 18:45:00|6156.7|6146.7|6156.7|6134.7|6159.7|6149.7|6156.7|6134.7|2
1632768600000|2021-09-27 18:50:00|6159.7|6150.7|6159.7|6149.7|6159.7|6150.7|6158.7|6144.7|3
1632768900000|2021-09-27 18:55:00|6160.7|6150.7|6163.7|6143.7|6165.7|6150.7|6150.7|6129.7|3
1632791700000|2021-09-28 01:15:00|6152.2|6148.2|6144.2|6140.2|6152.2|6148.2|6124.2|6120.2|144
1632792000000|2021-09-28 01:20:00|6143.7|6139.7|6116.7|6112.7|6143.7|6139.7|6116.7|6112.7|235
1632792300000|2021-09-28 01:25:00|6117.2|6113.2|6132.7|6128.7|6136.7|6132.7|6116.2|6112.2|286
1632792600000|2021-09-28 01:30:00|6134.2|6130.2|6148.9|6144.9|6168.7|6164.7|6122.7|6118.7|1342
1632792900000|2021-09-28 01:35:00|6149.9|6145.9|6162.9|6158.9|6171.4|6167.4|6144.9|6140.9|1221
1632793200000|2021-09-28 01:40:00|6162.4|6158.4|6178.9|6174.9|6185.4|6181.4|6157.9|6153.9|785
1632793500000|2021-09-28 01:45:00|6179.4|6175.4|6192.9|6188.9|6193.4|6189.4|6178.4|6174.4|496
1632793800000|2021-09-28 01:50:00|6192.4|6188.4|6177.9|6173.9|6211.9|6207.9|6177.4|6173.4|649
1632794100000|2021-09-28 01:55:00|6177.4|6173.4|6166.9|6162.9|6181.4|6177.4|6160.9|6156.9|566
1632794400000|2021-09-28 02:00:00|6167.4|6163.4|6198.9|6194.9|6200.9|6196.9|6166.9|6162.9|543
1632794700000|2021-09-28 02:05:00|6198.4|6194.4|6207.4|6203.4|6219.4|6215.4|6198.4|6194.4|594
1632795000000|2021-09-28 02:10:00|6206.9|6202.9|6206.4|6202.4|6209.9|6205.9|6188.9|6184.9|558
1632795300000|2021-09-28 02:15:00|6206.9|6202.9|6211.4|6207.4|6217.9|6213.9|6194.9|6190.9|138
1632795600000|2021-09-28 02:20:00|6213.4|6209.4|6211.9|6207.9|6225.4|6221.4|6207.9|6203.9|205
1632795900000|2021-09-28 02:25:00|6211.4|6207.4|6219.4|6215.4|6241.4|6237.4|6211.4|6207.4|292
1632796200000|2021-09-28 02:30:00|6218.9|6214.9|6202.9|6198.9|6229.4|6225.4|6196.9|6192.9|130
1632796500000|2021-09-28 02:35:00|6200.4|6196.4|6197.4|6193.4|6211.9|6207.9|6189.9|6185.9|217
1632796800000|2021-09-28 02:40:00|6196.9|6192.9|6229.9|6225.9|6232.9|6228.9|6193.9|6189.9|192
1632797100000|2021-09-28 02:45:00|6230.4|6226.4|6212.9|6208.9|6237.9|6233.9|6203.9|6199.9|96
1632797400000|2021-09-28 02:50:00|6209.4|6205.4|6228.9|6224.9|6237.9|6233.9|6209.4|6205.4|122
1632797700000|2021-09-28 02:55:00|6231.4|6227.4|6226.9|6222.9|6237.9|6233.9|6219.4|6215.4|130
1632798000000|2021-09-28 03:00:00|6225.9|6221.9|6232.4|6228.4|6239.9|6235.9|6218.9|6214.9|94
1632798300000|2021-09-28 03:05:00|6231.9|6227.9|6242.4|6238.4|6244.9|6240.9|6231.4|6227.4|169
1632798600000|2021-09-28 03:10:00|6244.9|6240.9|6242.4|6238.4|6251.4|6247.4|6234.4|6230.4|66
1632798900000|2021-09-28 03:15:00|6244.9|6240.9|6233.9|6229.9|6254.4|6250.4|6230.9|6226.9|98
1632799200000|2021-09-28 03:20:00|6235.9|6231.9|6222.4|6218.4|6243.4|6239.4|6218.4|6214.4|650
1632799500000|2021-09-28 03:25:00|6221.4|6217.4|6230.9|6226.9|6244.9|6240.9|6214.4|6210.4|95
1632799800000|2021-09-28 03:30:00|6232.9|6228.9|6226.4|6222.4|6233.9|6229.9|6219.9|6215.9|62
1632800100000|2021-09-28 03:35:00|6223.4|6219.4|6229.9|6225.9|6229.9|6225.9|6217.9|6213.9|43
1632800400000|2021-09-28 03:40:00|6229.4|6225.4|6228.4|6224.4|6229.9|6225.9|6221.4|6217.4|63
1632800700000|2021-09-28 03:45:00|6227.4|6223.4|6221.9|6217.9|6228.4|6224.4|6219.9|6215.9|39
1632801000000|2021-09-28 03:50:00|6220.4|6216.4|6216.9|6212.9|6225.9|6221.9|6216.4|6212.4|93
1632801300000|2021-09-28 03:55:00|6216.4|6212.4|6216.9|6212.9|6218.9|6214.9|6214.4|6210.4|149
1632801600000|2021-09-28 04:00:00|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|0
1632805200000|2021-09-28 05:00:00|6217.9|6213.9|6215.9|6211.9|6228.9|6224.9|6215.9|6211.9|413
1632805500000|2021-09-28 05:05:00|6216.4|6212.4|6228.4|6224.4|6229.9|6225.9|6215.4|6211.4|71
1632805800000|2021-09-28 05:10:00|6228.9|6224.9|6237.9|6233.9|6240.4|6236.4|6224.9|6220.9|121
1632806100000|2021-09-28 05:15:00|6238.4|6234.4|6244.4|6240.4|6246.9|6242.9|6236.9|6232.9|288
1632806400000|2021-09-28 05:20:00|6243.9|6239.9|6244.9|6240.9|6245.4|6241.4|6234.4|6230.4|71
1632806700000|2021-09-28 05:25:00|6245.4|6241.4|6239.9|6235.9|6246.4|6242.4|6235.4|6231.4|62
1632807000000|2021-09-28 05:30:00|6240.9|6236.9|6240.9|6236.9|6242.4|6238.4|6232.4|6228.4|175
1632807300000|2021-09-28 05:35:00|6241.4|6237.4|6243.4|6239.4|6245.4|6241.4|6235.9|6231.9|123
1632807600000|2021-09-28 05:40:00|6241.4|6237.4|6245.4|6241.4|6249.4|6245.4|6238.4|6234.4|131
1632807900000|2021-09-28 05:45:00|6244.4|6240.4|6248.9|6244.9|6257.9|6253.9|6236.9|6232.9|29
1632808200000|2021-09-28 05:50:00|6249.9|6245.9|6254.9|6250.9|6259.4|6255.4|6245.9|6241.9|49
1632808500000|2021-09-28 05:55:00|6255.9|6251.9|6268.4|6264.4|6269.9|6265.9|6252.9|6248.9|132
1632808800000|2021-09-28 06:00:00|6272.9|6268.9|6279.9|6275.9|6281.9|6277.9|6264.9|6260.9|126
1632809100000|2021-09-28 06:05:00|6279.4|6275.4|6262.4|6258.4|6280.4|6276.4|6261.9|6257.9|628
1632809400000|2021-09-28 06:10:00|6262.9|6258.9|6261.9|6257.9|6271.4|6267.4|6254.9|6250.9|92
1632809700000|2021-09-28 06:15:00|6262.4|6258.4|6259.9|6255.9|6268.9|6264.9|6256.4|6252.4|52
1632810000000|2021-09-28 06:20:00|6257.4|6253.4|6249.4|6245.4|6262.9|6258.9|6247.4|6243.4|84
1632810300000|2021-09-28 06:25:00|6247.9|6243.9|6234.9|6230.9|6250.4|6246.4|6234.9|6230.9|45
1632810600000|2021-09-28 06:30:00|6234.4|6230.4|6241.9|6237.9|6243.9|6239.9|6232.9|6228.9|109
1632810900000|2021-09-28 06:35:00|6241.4|6237.4|6233.4|6229.4|6246.4|6242.4|6232.9|6228.9|119
1632811200000|2021-09-28 06:40:00|6234.4|6230.4|6240.4|6236.4|6243.4|6239.4|6233.4|6229.4|33
1632811500000|2021-09-28 06:45:00|6239.4|6235.4|6254.4|6250.4|6259.4|6255.4|6234.9|6230.9|142
1632811800000|2021-09-28 06:50:00|6258.9|6254.9|6243.4|6239.4|6273.4|6269.4|6242.4|6238.4|97
1632812100000|2021-09-28 06:55:00|6242.4|6238.4|6240.4|6236.4|6248.9|6244.9|6236.9|6232.9|40
1632812400000|2021-09-28 07:00:00|6240.9|6236.9|6245.9|6241.9|6256.9|6252.9|6240.4|6236.4|50
1632812700000|2021-09-28 07:05:00|6246.9|6242.9|6233.9|6229.9|6246.9|6242.9|6232.4|6228.4|238
1632813000000|2021-09-28 07:10:00|6235.4|6231.4|6235.4|6231.4|6241.9|6237.9|6230.4|6226.4|145
1632813300000|2021-09-28 07:15:00|6240.9|6236.9|6230.4|6226.4|6241.4|6237.4|6226.9|6222.9|84
1632813600000|2021-09-28 07:20:00|6229.9|6225.9|6222.9|6218.9|6236.9|6232.9|6215.9|6211.9|135
1632813900000|2021-09-28 07:25:00|6221.4|6217.4|6209.9|6205.9|6223.9|6219.9|6208.9|6204.9|70
1632814200000|2021-09-28 07:30:00|6214.4|6210.4|6217.9|6213.9|6223.9|6219.9|6199.4|6195.4|183
1632814500000|2021-09-28 07:35:00|6218.4|6214.4|6239.4|6235.4|6239.4|6235.4|6217.9|6213.9|137
1632814800000|2021-09-28 07:40:00|6236.9|6232.9|6222.9|6218.9|6240.4|6236.4|6218.9|6214.9|172
1632815100000|2021-09-28 07:45:00|6224.4|6220.4|6235.9|6231.9|6235.9|6231.9|6218.9|6214.9|140
1632815400000|2021-09-28 07:50:00|6235.4|6231.4|6242.9|6238.9|6245.9|6241.9|6228.4|6224.4|175
1632815700000|2021-09-28 07:55:00|6242.4|6238.4|6230.4|6226.4|6242.9|6238.9|6224.4|6220.4|237
1632816000000|2021-09-28 08:00:00|6228.4|6224.4|6229.4|6225.4|6230.4|6226.4|6217.9|6213.9|272
1632816300000|2021-09-28 08:05:00|6227.9|6223.9|6208.4|6204.4|6230.4|6226.4|6205.4|6201.4|226
1632816600000|2021-09-28 08:10:00|6208.9|6204.9|6204.4|6200.4|6212.4|6208.4|6199.9|6195.9|249
1632816900000|2021-09-28 08:15:00|6204.9|6200.9|6206.4|6202.4|6207.9|6203.9|6194.9|6190.9|450
1632817200000|2021-09-28 08:20:00|6206.9|6202.9|6199.9|6195.9|6206.9|6202.9|6193.4|6189.4|177
1632817500000|2021-09-28 08:25:00|6200.4|6196.4|6216.9|6212.9|6217.9|6213.9|6199.9|6195.9|230
1632817800000|2021-09-28 08:30:00|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|0
1632820500000|2021-09-28 09:15:00|6223.9|6213.9|6216.9|6201.9|6223.9|6213.9|6216.9|6200.9|1
1632820800000|2021-09-28 09:20:00|6214.9|6200.9|6216.9|6201.9|6216.9|6201.9|6214.9|6200.9|1
1632821100000|2021-09-28 09:25:00|6211.9|6199.9|6211.9|6199.9|6211.9|6201.9|6211.9|6199.9|3
1632821400000|2021-09-28 09:30:00|6206.9|6193.9|6206.9|6190.9|6206.9|6198.9|6206.9|6189.9|10
1632821700000|2021-09-28 09:35:00|6205.9|6189.9|6197.9|6188.9|6205.9|6193.9|6197.9|6185.9|9
1632822000000|2021-09-28 09:40:00|6200.9|6187.9|6201.9|6186.9|6203.9|6195.9|6193.9|6181.9|30
1632822300000|2021-09-28 09:45:00|6198.9|6185.9|6203.9|6187.9|6211.9|6187.9|6197.9|6185.9|9
1632822600000|2021-09-28 09:50:00|6209.9|6185.9|6202.9|6186.9|6209.9|6187.9|6202.9|6185.9|0
1632822900000|2021-09-28 09:55:00|6203.9|6185.9|6191.9|6183.9|6203.9|6195.9|6191.9|6181.9|8
1632823200000|2021-09-28 10:00:00|6190.9|6178.9|6197.9|6177.9|6198.9|6178.9|6190.9|6177.9|9
1632823500000|2021-09-28 10:05:00|6196.9|6184.9|6197.9|6177.9|6198.9|6184.9|6194.9|6177.9|1
1632823800000|2021-09-28 10:10:00|6196.9|6175.9|6190.9|6177.9|6198.9|6177.9|6189.9|6175.9|2
1632824100000|2021-09-28 10:15:00|6189.9|6175.9|6189.9|6175.9|6190.9|6177.9|6187.9|6175.9|1
1632824400000|2021-09-28 10:20:00|6188.9|6170.9|6184.9|6174.9|6190.9|6174.9|6184.9|6170.9|5
1632824700000|2021-09-28 10:25:00|6190.9|6170.9|6181.9|6170.9|6190.9|6171.9|6181.9|6170.9|1
1632825000000|2021-09-28 10:30:00|6180.9|6171.9|6180.9|6168.9|6180.9|6171.9|6179.9|6168.9|8
1632825300000|2021-09-28 10:35:00|6179.9|6167.9|6178.9|6169.9|6180.9|6170.9|6178.9|6165.9|12
1632825600000|2021-09-28 10:40:00|6177.9|6170.9|6178.9|6165.9|6178.9|6171.9|6177.9|6165.9|228
1632825900000|2021-09-28 10:45:00||6166.9||6167.9||6170.9||6165.9|0
1632826200000|2021-09-28 10:50:00||6165.9||6165.9||6167.9||6165.9|5
1632826500000|2021-09-28 10:55:00||6168.9||6165.9||6168.9||6165.9|1
1632827100000|2021-09-28 11:05:00|6177.9|6166.9|6177.9|6166.9|6177.9|6166.9|6177.9|6166.9|1
1632827400000|2021-09-28 11:10:00|6178.9|6165.9|6178.9|6156.9|6178.9|6165.9|6170.9|6156.9|4
1632827700000|2021-09-28 11:15:00|6177.9||6177.9||6178.9||6177.9||0
1632828000000|2021-09-28 11:20:00|6178.9|6157.9|6177.9|6156.9|6178.9|6158.9|6168.9|6156.9|1
1632828300000|2021-09-28 11:25:00|6176.9|6157.9|6170.9|6162.9|6176.9|6162.9|6163.9|6156.9|3
1632828600000|2021-09-28 11:30:00|6171.9|6161.9|6171.9|6160.9|6171.9|6164.9|6171.9|6156.9|11
1632828900000|2021-09-28 11:35:00||6156.9||6156.9||6160.9||6156.9|0
1632829200000|2021-09-28 11:40:00|6178.9|6160.9|6178.9|6162.9|6178.9|6164.9|6178.9|6156.9|6
1632829500000|2021-09-28 11:45:00||6160.9||6167.9||6168.9||6160.9|0
1632829800000|2021-09-28 11:50:00|6180.9|6168.9|6180.9|6168.9|6180.9|6172.9|6179.9|6167.9|5
1632830100000|2021-09-28 11:55:00|6190.9|6169.9|6190.9|6177.9|6190.9|6177.9|6189.9|6167.9|6
1632830400000|2021-09-28 12:00:00|6189.9|6178.9|6182.9|6169.9|6189.9|6178.9|6182.9|6169.9|1
1632830700000|2021-09-28 12:05:00|6183.9||6183.9||6183.9||6182.9||0
1632831000000|2021-09-28 12:10:00|6182.9|6170.9|6186.9|6173.9|6186.9|6174.9|6182.9|6169.9|3
1632831300000|2021-09-28 12:15:00|6188.9|6169.9|6189.9|6175.9|6190.9|6176.9|6186.9|6169.9|0
1632831600000|2021-09-28 12:20:00|6190.9|6176.9|6189.9|6177.9|6190.9|6177.9|6188.9|6175.9|0
1632831900000|2021-09-28 12:25:00|6190.9|6175.9|6188.9|6175.9|6190.9|6175.9|6188.9|6175.9|0
1632832200000|2021-09-28 12:30:00|6189.9||6188.9||6190.9||6187.9||0
1632832500000|2021-09-28 12:35:00|6187.9|6177.9|6182.9|6168.9|6187.9|6177.9|6182.9|6168.9|2
1632832800000|2021-09-28 12:40:00|6181.9||6182.9||6182.9||6181.9||0
1632833400000|2021-09-28 12:50:00|6181.9||6181.9||6182.9||6181.9||0
1632833700000|2021-09-28 12:55:00|6182.9||6182.9||6182.9||6181.9||0
1632834000000|2021-09-28 13:00:00|6185.9||6185.9||6187.9||6184.9||0
1632834300000|2021-09-28 13:05:00|6186.9|6170.9|6189.9|6168.9|6190.9|6170.9|6186.9|6168.9|0
1632834600000|2021-09-28 13:10:00|6190.9|6171.9|6190.9|6173.9|6190.9|6173.9|6188.9|6168.9|0
1632834900000|2021-09-28 13:15:00|6189.9|6176.9|6190.9|6177.9|6190.9|6177.9|6189.9|6175.9|0
1632835200000|2021-09-28 13:20:00|6189.9|6175.9|6189.9|6175.9|6189.9|6183.9|6189.9|6175.9|0
1632835500000|2021-09-28 13:25:00|6182.9||6189.9||6190.9||6182.9||0
1632835800000|2021-09-28 13:30:00|6190.9|6179.9|6197.9|6181.9|6212.9|6197.9|6189.9|6175.9|21
1632836100000|2021-09-28 13:35:00|6196.9|6182.9|6180.9|6167.9|6196.9|6185.9|6180.9|6167.9|43
1632836400000|2021-09-28 13:40:00|6185.9|6160.9|6159.9|6148.9|6188.9|6166.9|6159.9|6145.9|47
1632836700000|2021-09-28 13:45:00|6161.9|6145.9|6150.9|6134.9|6161.9|6149.9|6147.9|6134.9|14
1632837000000|2021-09-28 13:50:00|6147.9|6135.9|6149.9|6133.9|6150.9|6141.9|6143.9|6127.9|29
1632837300000|2021-09-28 13:55:00|6148.9|6134.9|6155.9|6142.9|6156.9|6146.9|6148.9|6129.9|12
1632837600000|2021-09-28 14:00:00|6154.9|6140.9|6133.9|6125.9|6156.9|6140.9|6128.9|6120.9|34
1632837900000|2021-09-28 14:05:00|6134.9|6126.9|6125.9|6112.9|6138.9|6129.9|6120.9|6112.9|13
1632838200000|2021-09-28 14:10:00|6126.9|6113.9|6118.9|6107.9|6126.9|6115.9|6117.9|6106.9|13
1632838500000|2021-09-28 14:15:00|6123.9|6108.9|6113.9|6104.9|6126.9|6115.9|6113.9|6104.9|9
1632838800000|2021-09-28 14:20:00|6112.9|6103.9|6121.9|6099.9|6121.9|6103.9|6106.9|6094.9|26
1632839100000|2021-09-28 14:25:00|6130.4|6100.4|6126.9|6108.9|6133.9|6120.9|6109.9|6097.9|8
1632839400000|2021-09-28 14:30:00|6125.9|6105.9|6124.9|6106.9|6125.9|6113.9|6115.9|6099.9|2
1632839700000|2021-09-28 14:35:00|6123.9|6110.9|6128.9|6115.9|6132.9|6116.9|6115.9|6106.9|8
1632840000000|2021-09-28 14:40:00|6127.9|6106.9|6125.9|6109.9|6129.9|6113.9|6121.9|6106.9|2
1632840300000|2021-09-28 14:45:00|6118.9|6106.9|6121.9|6106.9|6124.9|6112.9|6116.9|6106.9|3
1632840600000|2021-09-28 14:50:00|6120.9|6107.9|6118.9|6110.9|6120.9|6110.9|6116.9|6106.9|4
1632840900000|2021-09-28 14:55:00|6116.9|6109.9|6118.9|6107.9|6118.9|6109.9|6115.9|6107.9|5
1632841200000|2021-09-28 15:00:00|6123.9|6108.9|6122.9|6108.9|6124.9|6108.9|6115.9|6107.9|5
1632841500000|2021-09-28 15:05:00|6123.9|6111.9|6111.9|6098.9|6123.9|6111.9|6111.9|6094.9|27
1632841800000|2021-09-28 15:10:00|6109.9|6099.9|6103.9|6095.9|6111.9|6101.9|6103.9|6094.9|5
1632842100000|2021-09-28 15:15:00|6104.9|6094.9|6098.9|6087.9|6104.9|6095.9|6096.9|6080.9|16
1632842400000|2021-09-28 15:20:00|6101.9|6088.9|6101.9|6090.9|6101.9|6091.9|6101.9|6086.9|5
1632842700000|2021-09-28 15:25:00|6097.9|6088.9|6102.9|6086.9|6104.9|6088.9|6097.9|6080.9|3
1632843000000|2021-09-28 15:30:00|6093.9|6080.9|6094.9|6084.9|6099.9|6086.9|6091.9|6080.9|2
1632843300000|2021-09-28 15:35:00|6091.9|6082.9|6095.9|6084.9|6105.9|6084.9|6090.9|6080.9|6
1632843600000|2021-09-28 15:40:00|6097.9|6080.9|6094.9|6080.9|6104.9|6084.9|6090.9|6080.9|17
1632843900000|2021-09-28 15:45:00|6091.9|6078.9|6090.9|6078.9|6092.9|6078.9|6086.9|6075.9|4
1632844200000|2021-09-28 15:50:00|6088.9|6075.9|6090.9|6076.9|6090.9|6078.9|6087.9|6075.9|4
1632844500000|2021-09-28 15:55:00|6091.9|6077.9|6091.9|6083.9|6091.9|6083.9|6087.9|6075.9|7
1632844800000|2021-09-28 16:00:00|6100.9|6081.9|6091.9|6083.9|6100.9|6089.9|6091.9|6078.9|4
1632845100000|2021-09-28 16:05:00|6093.9|6076.9|6108.9|6087.9|6108.9|6087.9|6093.9|6075.9|9
1632845400000|2021-09-28 16:10:00|6107.9|6088.9|6118.9|6098.9|6119.9|6098.9|6100.9|6087.9|4
1632845700000|2021-09-28 16:15:00|6117.9|6096.9|6115.9|6098.9|6117.9|6100.9|6107.9|6096.9|3
1632846000000|2021-09-28 16:20:00|6106.9|6096.9|6113.9|6094.9|6118.9|6096.9|6098.9|6087.9|5
1632846300000|2021-09-28 16:25:00|6112.9|6101.9|6119.9|6099.9|6121.9|6103.9|6104.9|6093.9|4
1632846600000|2021-09-28 16:30:00|6112.9|6094.9|6113.9|6093.9|6115.9|6094.9|6102.9|6090.9|5
1632846900000|2021-09-28 16:35:00|6106.9|6090.9|6093.9|6077.9|6110.9|6093.9|6092.9|6076.9|2
1632847200000|2021-09-28 16:40:00|6096.9|6076.9|6097.9|6078.9|6100.9|6080.9|6085.9|6075.9|3
1632847500000|2021-09-28 16:45:00|6096.9|6080.9|6099.9|6080.9|6101.9|6080.9|6085.9|6078.9|3
1632847800000|2021-09-28 16:50:00|6087.9|6078.9|6094.9|6079.9|6094.9|6080.9|6087.9|6075.9|4
1632848100000|2021-09-28 16:55:00|6089.9|6077.9|6094.9|6078.9|6100.9|6085.9|6088.9|6077.9|4
1632848400000|2021-09-28 17:00:00|6095.9|6077.9|6096.9|6075.9|6109.4|6084.9|6091.9|6075.9|5
1632848700000|2021-09-28 17:05:00|6095.9|6078.9|6104.9|6084.9|6107.9|6090.9|6088.9|6075.9|5
1632849000000|2021-09-28 17:10:00|6098.9|6078.9|6091.9|6079.9|6098.9|6081.9|6087.9|6075.9|2
1632849300000|2021-09-28 17:15:00|6093.9|6078.9|6094.9|6080.9|6098.9|6091.9|6090.9|6074.9|18
1632849600000|2021-09-28 17:20:00|6093.9|6079.9|6110.9|6093.9|6110.9|6093.9|6089.9|6077.9|13
1632849900000|2021-09-28 17:25:00|6106.9|6087.9|6109.9|6083.9|6110.9|6096.9|6102.9|6082.9|2
1632850200000|2021-09-28 17:30:00|6108.9|6082.9|6104.9|6079.9|6108.9|6086.9|6090.9|6078.4|2
1632850500000|2021-09-28 17:35:00|6103.9|6083.9|6103.9|6085.9|6104.9|6093.9|6096.9|6083.9|2
1632850800000|2021-09-28 17:40:00|6104.9|6086.9|6108.9|6085.9|6113.9|6103.9|6104.9|6085.9|8
1632851100000|2021-09-28 17:45:00|6100.9|6086.9|6107.9|6087.9|6110.9|6088.9|6100.9|6085.9|2
1632851400000|2021-09-28 17:50:00|6106.9|6086.9|6105.9|6079.9|6106.9|6086.9|6093.9|6077.9|2
1632851700000|2021-09-28 17:55:00|6103.9|6074.9|6102.9|6080.9|6103.9|6090.9|6087.9|6074.9|4
1632852000000|2021-09-28 18:00:00|6101.9|6078.9|6098.9|6080.9|6103.9|6095.9|6096.9|6074.9|8
1632852300000|2021-09-28 18:05:00|6101.9|6077.9|6103.9|6083.9|6108.9|6084.9|6098.9|6077.9|2
1632852600000|2021-09-28 18:10:00|6097.9|6081.9|6097.9|6083.9|6097.9|6090.9|6090.9|6081.9|3
1632852900000|2021-09-28 18:15:00|6096.9|6074.9|6106.9|6089.9|6106.9|6089.9|6096.9|6074.9|4
1632853200000|2021-09-28 18:20:00|6111.9|6090.9|6107.9|6090.9|6111.9|6090.9|6102.9|6088.9|2
1632853500000|2021-09-28 18:25:00|6101.9|6088.9|6107.9|6088.9|6107.9|6089.9|6101.9|6088.9|2
1632853800000|2021-09-28 18:30:00|6101.9|6089.9|6107.9|6091.9|6107.9|6091.9|6101.9|6088.9|2
1632854100000|2021-09-28 18:35:00|6101.9|6088.9|6107.9|6089.9|6107.9|6089.9|6098.9|6088.9|2
1632854400000|2021-09-28 18:40:00|6103.9|6090.9|6107.9|6095.9|6107.9|6096.9|6103.9|6088.9|9
1632854700000|2021-09-28 18:45:00|6109.9|6096.9|6121.9|6095.9|6121.9|6098.9|6109.9|6095.9|3
1632855000000|2021-09-28 18:50:00|6124.9|6110.9|6124.9|6104.9|6124.9|6110.9|6124.9|6104.9|6
1632855300000|2021-09-28 18:55:00|6132.9|6103.9|6137.9|6117.9|6137.9|6127.9|6125.9|6103.9|12
1632878100000|2021-09-29 01:15:00|6118.9|6114.9|6085.9|6081.9|6119.4|6115.4|6078.9|6074.9|276
1632878400000|2021-09-29 01:20:00|6088.9|6084.9|6080.9|6076.9|6092.9|6088.9|6067.9|6063.9|270
1632878700000|2021-09-29 01:25:00|6082.9|6078.9|6081.4|6077.4|6089.9|6085.9|6077.4|6073.4|248
1632879000000|2021-09-29 01:30:00|6079.9|6075.9|6025.9|6021.9|6084.4|6080.4|6020.4|6016.4|1382
1632879300000|2021-09-29 01:35:00|6026.9|6022.9|6055.9|6051.9|6058.9|6054.9|6021.4|6017.4|934
1632879600000|2021-09-29 01:40:00|6054.9|6050.9|6092.9|6088.9|6093.9|6089.9|6054.9|6050.9|863
1632879900000|2021-09-29 01:45:00|6092.4|6088.4|6092.4|6088.4|6099.4|6095.4|6059.9|6055.9|738
1632880200000|2021-09-29 01:50:00|6094.9|6090.9|6078.4|6074.4|6096.9|6092.9|6063.4|6059.4|574
1632880500000|2021-09-29 01:55:00|6078.9|6074.9|6083.4|6079.4|6085.9|6081.9|6061.9|6057.9|422
1632880800000|2021-09-29 02:00:00|6083.9|6079.9|6090.9|6086.9|6092.9|6088.9|6063.4|6059.4|642
1632881100000|2021-09-29 02:05:00|6092.4|6088.4|6085.9|6081.9|6101.9|6097.9|6076.4|6072.4|511
1632881400000|2021-09-29 02:10:00|6086.4|6082.4|6093.4|6089.4|6097.9|6093.9|6080.9|6076.9|896
1632881700000|2021-09-29 02:15:00|6095.9|6091.9|6099.9|6095.9|6100.9|6096.9|6080.4|6076.4|630
1632882000000|2021-09-29 02:20:00|6100.9|6096.9|6114.4|6110.4|6116.4|6112.4|6096.4|6092.4|505
1632882300000|2021-09-29 02:25:00|6113.9|6109.9|6121.4|6117.4|6121.9|6117.9|6109.9|6105.9|380
1632882600000|2021-09-29 02:30:00|6121.9|6117.9|6103.3|6099.3|6122.9|6118.9|6097.3|6093.3|418
1632882900000|2021-09-29 02:35:00|6103.8|6099.8|6103.8|6099.8|6114.8|6110.8|6102.3|6098.3|504
1632883200000|2021-09-29 02:40:00|6104.8|6100.8|6088.3|6084.3|6110.8|6106.8|6082.8|6078.8|272
1632883500000|2021-09-29 02:45:00|6089.3|6085.3|6100.3|6096.3|6108.3|6104.3|6083.3|6079.3|200
1632883800000|2021-09-29 02:50:00|6100.8|6096.8|6084.3|6080.3|6103.3|6099.3|6083.3|6079.3|160
1632884100000|2021-09-29 02:55:00|6084.8|6080.8|6078.3|6074.3|6093.3|6089.3|6076.8|6072.8|142
1632884400000|2021-09-29 03:00:00|6078.8|6074.8|6073.3|6069.3|6088.8|6084.8|6065.8|6061.8|248
1632884700000|2021-09-29 03:05:00|6073.8|6069.8|6054.3|6050.3|6075.3|6071.3|6049.3|6045.3|207
1632885000000|2021-09-29 03:10:00|6054.8|6050.8|6074.8|6070.8|6076.3|6072.3|6053.3|6049.3|268
1632885300000|2021-09-29 03:15:00|6075.3|6071.3|6079.3|6075.3|6083.8|6079.8|6066.8|6062.8|221
1632885600000|2021-09-29 03:20:00|6079.8|6075.8|6074.3|6070.3|6091.8|6087.8|6067.8|6063.8|316
1632885900000|2021-09-29 03:25:00|6074.8|6070.8|6092.8|6088.8|6096.3|6092.3|6070.3|6066.3|391
1632886200000|2021-09-29 03:30:00|6093.3|6089.3|6102.3|6098.3|6102.8|6098.8|6087.3|6083.3|271
1632886500000|2021-09-29 03:35:00|6101.8|6097.8|6098.8|6094.8|6105.8|6101.8|6091.8|6087.8|131
1632886800000|2021-09-29 03:40:00|6099.3|6095.3|6100.3|6096.3|6108.3|6104.3|6092.8|6088.8|111
1632887100000|2021-09-29 03:45:00|6099.8|6095.8|6099.8|6095.8|6104.8|6100.8|6094.3|6090.3|98
1632887400000|2021-09-29 03:50:00|6101.3|6097.3|6098.3|6094.3|6102.3|6098.3|6096.8|6092.8|99
1632887700000|2021-09-29 03:55:00|6098.8|6094.8|6093.8|6089.8|6099.3|6095.3|6086.8|6082.8|53
1632888000000|2021-09-29 04:00:00|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|0
1632891600000|2021-09-29 05:00:00|6097.3|6093.3|6106.8|6102.8|6107.8|6103.8|6082.8|6078.8|109
1632891900000|2021-09-29 05:05:00|6107.3|6103.3|6109.8|6105.8|6110.8|6106.8|6093.8|6089.8|98
1632892200000|2021-09-29 05:10:00|6110.3|6106.3|6089.8|6085.8|6113.8|6109.8|6082.3|6078.3|197
1632892500000|2021-09-29 05:15:00|6090.3|6086.3|6104.3|6100.3|6106.8|6102.8|6089.3|6085.3|151
1632892800000|2021-09-29 05:20:00|6104.8|6100.8|6100.3|6096.3|6110.3|6106.3|6093.3|6089.3|175
1632893100000|2021-09-29 05:25:00|6100.8|6096.8|6120.3|6116.3|6121.3|6117.3|6099.3|6095.3|191
1632893400000|2021-09-29 05:30:00|6122.3|6118.3|6133.8|6129.8|6135.3|6131.3|6117.3|6113.3|256
1632893700000|2021-09-29 05:35:00|6134.3|6130.3|6140.8|6136.8|6144.8|6140.8|6124.3|6120.3|313
1632894000000|2021-09-29 05:40:00|6140.3|6136.3|6169.8|6165.8|6172.3|6168.3|6140.3|6136.3|317
1632894300000|2021-09-29 05:45:00|6170.3|6166.3|6151.3|6147.3|6172.3|6168.3|6141.8|6137.8|249
1632894600000|2021-09-29 05:50:00|6151.8|6147.8|6158.8|6154.8|6160.3|6156.3|6143.3|6139.3|128
1632894900000|2021-09-29 05:55:00|6159.3|6155.3|6149.8|6145.8|6160.3|6156.3|6146.3|6142.3|138
1632895200000|2021-09-29 06:00:00|6149.3|6145.3|6147.3|6143.3|6161.8|6157.8|6144.8|6140.8|183
1632895500000|2021-09-29 06:05:00|6149.3|6145.3|6155.3|6151.3|6159.3|6155.3|6145.8|6141.8|149
1632895800000|2021-09-29 06:10:00|6155.8|6151.8|6159.3|6155.3|6166.3|6162.3|6150.3|6146.3|182
1632896100000|2021-09-29 06:15:00|6161.8|6157.8|6163.8|6159.8|6167.8|6163.8|6151.8|6147.8|129
1632896400000|2021-09-29 06:20:00|6165.3|6161.3|6161.3|6157.3|6166.3|6162.3|6150.3|6146.3|135
1632896700000|2021-09-29 06:25:00|6161.8|6157.8|6157.3|6153.3|6164.3|6160.3|6152.3|6148.3|144
1632897000000|2021-09-29 06:30:00|6157.8|6153.8|6162.3|6158.3|6164.8|6160.8|6153.3|6149.3|76
1632897300000|2021-09-29 06:35:00|6162.8|6158.8|6162.3|6158.3|6168.8|6164.8|6160.3|6156.3|84
1632897600000|2021-09-29 06:40:00|6163.8|6159.8|6152.3|6148.3|6164.3|6160.3|6148.8|6144.8|119
1632897900000|2021-09-29 06:45:00|6152.8|6148.8|6152.8|6148.8|6155.8|6151.8|6148.3|6144.3|114
1632898200000|2021-09-29 06:50:00|6153.3|6149.3|6156.8|6152.8|6159.3|6155.3|6148.8|6144.8|75
1632898500000|2021-09-29 06:55:00|6157.8|6153.8|6161.8|6157.8|6165.3|6161.3|6155.8|6151.8|83
1632898800000|2021-09-29 07:00:00|6163.3|6159.3|6140.8|6136.8|6166.8|6162.8|6140.3|6136.3|175
1632899100000|2021-09-29 07:05:00|6141.3|6137.3|6126.3|6122.3|6143.3|6139.3|6121.3|6117.3|167
1632899400000|2021-09-29 07:10:00|6126.8|6122.8|6147.3|6143.3|6149.3|6145.3|6124.3|6120.3|196
1632899700000|2021-09-29 07:15:00|6148.3|6144.3|6150.3|6146.3|6150.3|6146.3|6139.8|6135.8|83
1632900000000|2021-09-29 07:20:00|6152.3|6148.3|6148.8|6144.8|6156.3|6152.3|6145.3|6141.3|196
1632900300000|2021-09-29 07:25:00|6148.3|6144.3|6153.3|6149.3|6153.3|6149.3|6144.3|6140.3|84
1632900600000|2021-09-29 07:30:00|6153.8|6149.8|6152.3|6148.3|6158.3|6154.3|6149.8|6145.8|63
1632900900000|2021-09-29 07:35:00|6152.8|6148.8|6163.3|6159.3|6163.3|6159.3|6151.8|6147.8|65
1632901200000|2021-09-29 07:40:00|6163.8|6159.8|6170.3|6166.3|6170.8|6166.8|6159.8|6155.8|141
1632901500000|2021-09-29 07:45:00|6171.3|6167.3|6165.3|6161.3|6171.3|6167.3|6163.3|6159.3|102
1632901800000|2021-09-29 07:50:00|6165.8|6161.8|6166.3|6162.3|6170.8|6166.8|6159.3|6155.3|185
1632902100000|2021-09-29 07:55:00|6166.8|6162.8|6161.8|6157.8|6170.3|6166.3|6159.8|6155.8|275
1632902400000|2021-09-29 08:00:00|6161.3|6157.3|6171.8|6167.8|6190.3|6186.3|6149.3|6145.3|294
1632902700000|2021-09-29 08:05:00|6171.3|6167.3|6171.3|6167.3|6176.3|6172.3|6164.3|6160.3|243
1632903000000|2021-09-29 08:10:00|6171.8|6167.8|6133.8|6129.8|6171.8|6167.8|6132.8|6128.8|144
1632903300000|2021-09-29 08:15:00|6134.3|6130.3|6131.8|6127.8|6142.8|6138.8|6129.8|6125.8|82
1632903600000|2021-09-29 08:20:00|6132.3|6128.3|6136.3|6132.3|6140.8|6136.8|6132.3|6128.3|75
1632903900000|2021-09-29 08:25:00|6135.8|6131.8|6134.3|6130.3|6140.8|6136.8|6130.3|6126.3|68
1632904200000|2021-09-29 08:30:00|6142.3|6122.3|6142.3|6122.3|6142.3|6122.3|6142.3|6122.3|0
1632906900000|2021-09-29 09:15:00|6157.3|6130.3|6154.3|6134.3|6158.3|6136.3|6149.3|6126.3|6
1632907200000|2021-09-29 09:20:00|6153.3|6133.3|6160.3|6131.3|6161.3|6137.3|6153.3|6131.3|0
1632907500000|2021-09-29 09:25:00|6161.3|6132.3|6160.3|6132.3|6161.3|6132.3|6160.3|6131.3|0
1632907800000|2021-09-29 09:30:00|6161.3|6131.3|6142.3|6132.3|6161.3|6132.3|6142.3|6131.3|0
1632908100000|2021-09-29 09:35:00|6147.3|6131.3|6142.3|6131.3|6148.3|6131.3|6142.3|6131.3|1
1632909000000|2021-09-29 09:50:00|6140.3||6142.3||6142.3||6138.3||2
1632909300000|2021-09-29 09:55:00|||||||||1
1632910500000|2021-09-29 10:15:00|6147.3|6133.3|6147.3|6136.3|6147.3|6136.3|6147.3|6131.3|1
1632910800000|2021-09-29 10:20:00|6161.3|6131.3|6161.3|6137.3|6162.3|6137.3|6148.3|6131.3|0
1632911100000|2021-09-29 10:25:00|6162.3|6141.3|6161.3|6141.3|6162.3|6141.3|6160.3|6137.3|2
1632911400000|2021-09-29 10:30:00|6162.3||6161.3||6162.3||6161.3||0
1632911700000|2021-09-29 10:35:00|6162.3||6161.3||6162.3||6161.3||0
1632912000000|2021-09-29 10:40:00|6162.3||6161.3||6162.3||6161.3||0
1632912300000|2021-09-29 10:45:00|6162.3||6161.3||6162.3||6161.3||0
1632912600000|2021-09-29 10:50:00|6162.3||6162.3||6162.3||6161.3||0
1632912900000|2021-09-29 10:55:00|6161.3||6161.3||6162.3||6161.3||0
1632913200000|2021-09-29 11:00:00|6162.3|6146.3|6161.3|6142.3|6162.3|6146.3|6161.3|6142.3|2
1632913500000|2021-09-29 11:05:00|6162.3|6141.3|6161.3|6142.3|6162.3|6146.3|6161.3|6141.3|0
1632913800000|2021-09-29 11:10:00|6162.3|6141.3|6161.3|6141.3|6162.3|6148.3|6154.3|6141.3|1
1632914100000|2021-09-29 11:15:00|6160.3|6137.3|6151.3|6137.3|6160.3|6137.3|6151.3|6137.3|2
1632914400000|2021-09-29 11:20:00|6150.3||6151.3||6151.3||6150.3||0
1632915000000|2021-09-29 11:30:00|||||||||1
1632915300000|2021-09-29 11:35:00|6147.3|6127.3|6147.3|6128.3|6147.3|6128.3|6147.3|6127.3|5
1632915600000|2021-09-29 11:40:00||6127.3||6129.3||6130.3||6127.3|0
1632915900000|2021-09-29 11:45:00|6146.3|6130.3|6146.3|6130.3|6146.3|6130.3|6146.3|6129.3|0
1632916200000|2021-09-29 11:50:00||6129.3||6130.3||6130.3||6129.3|0
1632916500000|2021-09-29 11:55:00||6129.3||6130.3||6130.3||6129.3|2
1632916800000|2021-09-29 12:00:00|6147.3|6129.3|6147.3|6130.3|6147.3|6131.3|6147.3|6129.3|3
1632917100000|2021-09-29 12:05:00|6146.3|6129.3|6146.3|6131.3|6146.3|6133.3|6146.3|6129.3|0
1632917400000|2021-09-29 12:10:00|6147.3|6132.3|6153.3|6132.3|6153.3|6140.3|6146.3|6132.3|3
1632917700000|2021-09-29 12:15:00|6152.3|6140.3|6152.3|6131.3|6153.3|6140.3|6152.3|6131.3|3
1632918000000|2021-09-29 12:20:00|6146.3|6123.3|6146.3|6124.3|6146.3|6129.3|6146.3|6123.3|6
1632918300000|2021-09-29 12:25:00||6123.3||6131.3||6131.3||6123.3|0
1632918600000|2021-09-29 12:30:00|6145.3|6122.3|6142.3|6127.3|6145.3|6127.3|6142.3|6118.3|2
1632918900000|2021-09-29 12:35:00|6141.3|6122.3|6140.3|6117.3|6141.3|6122.3|6140.3|6117.3|0
1632919200000|2021-09-29 12:40:00|6139.3||6136.3||6139.3||6136.3||0
1632919500000|2021-09-29 12:45:00|6135.3|6118.3|6135.3|6118.3|6135.3|6118.3|6134.3|6118.3|0
1632919800000|2021-09-29 12:50:00|6134.3||6130.3||6134.3||6130.3||0
1632920100000|2021-09-29 12:55:00|6135.3|6124.3|6135.3|6124.3|6135.3|6124.3|6135.3|6124.3|5
1632920400000|2021-09-29 13:00:00|6140.3||6139.3||6140.3||6139.3||1
1632920700000|2021-09-29 13:05:00|6138.3|6119.3|6126.3|6118.3|6139.3|6119.3|6126.3|6118.3|1
1632921000000|2021-09-29 13:10:00|6132.3||6132.3||6132.3||6131.3||1
1632921300000|2021-09-29 13:15:00|6128.3||6132.3||6132.3||6128.3||0
1632921600000|2021-09-29 13:20:00|6126.3|6117.3|6132.3|6117.3|6132.3|6117.3|6126.3|6117.3|3
1632921900000|2021-09-29 13:25:00|6131.3|6118.3|6132.3|6118.3|6132.3|6118.3|6131.3|6118.3|0
1632922200000|2021-09-29 13:30:00|6131.3|6117.3|6131.3|6116.3|6132.3|6119.3|6125.3|6116.3|19
1632922500000|2021-09-29 13:35:00|6132.3|6120.3|6134.3|6116.3|6147.8|6120.3|6130.3|6116.3|4
1632922800000|2021-09-29 13:40:00|6137.3|6123.3|6129.3|6114.3|6149.3|6128.3|6128.3|6114.3|14
1632923100000|2021-09-29 13:45:00|6128.3|6110.3|6132.3|6116.3|6138.3|6116.3|6120.3|6106.3|9
1632923400000|2021-09-29 13:50:00|6138.3|6125.3|6149.3|6128.3|6157.3|6137.3|6138.3|6119.3|4
1632923700000|2021-09-29 13:55:00|6153.3|6134.3|6149.3|6127.3|6159.3|6139.3|6140.3|6125.3|6
1632924000000|2021-09-29 14:00:00|6150.3|6124.3|6137.3|6120.3|6150.3|6131.3|6137.3|6120.3|0
1632924300000|2021-09-29 14:05:00|6136.3|6118.3|6135.3|6120.3|6139.3|6120.3|6135.3|6112.3|0
1632924600000|2021-09-29 14:10:00|6134.3|6117.3|6134.3|6113.3|6135.3|6119.3|6134.3|6112.3|0
1632924900000|2021-09-29 14:15:00|6135.3|6114.3|6135.3|6120.3|6135.3|6122.3|6133.3|6114.3|1
1632925200000|2021-09-29 14:20:00|6138.3|6118.3|6148.3|6126.3|6148.3|6129.3|6138.3|6118.3|2
1632925500000|2021-09-29 14:25:00|6147.3|6122.3|6143.3|6116.3|6147.3|6122.3|6126.3|6116.3|5
1632925800000|2021-09-29 14:30:00|6142.3|6113.3|6112.3|6098.3|6142.3|6114.3|6112.3|6096.3|29
1632926100000|2021-09-29 14:35:00|6107.3|6096.3|6112.3|6096.3|6112.3|6099.3|6107.3|6096.3|8
1632926400000|2021-09-29 14:40:00||6097.3||6099.3||6099.3||6096.3|0
1632926700000|2021-09-29 14:45:00||6100.3||6103.3||6103.3||6100.3|10
1632927000000|2021-09-29 14:50:00||6100.3||6100.3||6101.3||6100.3|11
1632927300000|2021-09-29 14:55:00|6110.3||6111.3||6112.3||6110.3||0
1632927600000|2021-09-29 15:00:00|6110.3|6096.3|6112.3|6096.3|6112.3|6100.3|6110.3|6096.3|4
1632927900000|2021-09-29 15:05:00|6111.3|6097.3|6112.3|6096.3|6112.3|6098.3|6111.3|6096.3|1
1632928200000|2021-09-29 15:10:00|6107.3|6094.3|6102.3|6079.3|6112.3|6094.3|6102.3|6076.3|10
1632928500000|2021-09-29 15:15:00|6090.3|6076.3|6087.3|6069.3|6090.3|6076.3|6087.3|6069.3|6
1632928800000|2021-09-29 15:20:00|6089.3|6071.3|6086.3|6069.3|6089.3|6071.3|6086.3|6069.3|0
1632929100000|2021-09-29 15:25:00|6087.3|6062.3|6074.3|6064.3|6087.3|6065.3|6073.3|6062.3|5
1632929400000|2021-09-29 15:30:00|6073.3|6065.3|6072.3|6061.3|6076.3|6065.3|6070.3|6061.3|10
1632929700000|2021-09-29 15:35:00|6067.3|6059.3|6058.3|6046.3|6072.3|6059.3|6058.3|6046.3|9
1632930000000|2021-09-29 15:40:00|6059.3|6047.3|6063.3|6047.3|6071.3|6051.3|6059.3|6046.3|2
1632930300000|2021-09-29 15:45:00|6068.3|6046.3|6075.3|6058.3|6079.3|6058.3|6060.3|6046.3|3
1632930600000|2021-09-29 15:50:00|6080.3|6065.3|6074.3|6050.3|6082.8|6068.3|6073.3|6050.3|13
1632930900000|2021-09-29 15:55:00|6072.3|6051.3|6073.3|6050.3|6073.3|6051.3|6068.3|6050.3|0
1632931200000|2021-09-29 16:00:00|6091.3|6051.3|6078.3|6066.3|6099.3|6069.3|6074.3|6050.3|4
1632931500000|2021-09-29 16:05:00|6072.3|6056.3|6067.3|6052.3|6076.3|6066.3|6067.3|6051.3|4
1632931800000|2021-09-29 16:10:00||6051.3||6048.3||6052.3||6048.3|0
1632932100000|2021-09-29 16:15:00||6050.3||6045.3||6050.3||6041.3|6
1632932400000|2021-09-29 16:20:00|6062.3|6046.3|6058.3|6039.3|6062.3|6051.3|6058.3|6039.3|3
1632932700000|2021-09-29 16:25:00|6057.3|6045.3|6050.3|6039.3|6057.3|6045.3|6050.3|6036.3|2
1632933000000|2021-09-29 16:30:00|6053.3|6040.3|6062.3|6051.3|6062.3|6051.3|6053.3|6040.3|17
1632933300000|2021-09-29 16:35:00|6061.3|6043.3|6065.3|6056.3|6065.3|6056.3|6061.3|6043.3|19
1632933600000|2021-09-29 16:40:00|6067.3|6051.3|6066.3|6042.3|6068.3|6051.3|6066.3|6040.3|4
1632933900000|2021-09-29 16:45:00|6063.3|6040.3|6061.3|6041.3|6065.3|6043.3|6054.3|6040.3|3
1632934200000|2021-09-29 16:50:00|6064.3|6040.3|6062.3|6046.3|6071.3|6056.3|6061.3|6040.3|22
1632934500000|2021-09-29 16:55:00|6061.3|6044.3|6067.3|6044.3|6069.3|6054.3|6057.3|6044.3|5
1632934800000|2021-09-29 17:00:00|6066.3|6045.3|6062.3|6044.3|6066.3|6045.3|6060.3|6044.3|0
1632935100000|2021-09-29 17:05:00|6064.3|6047.3|6060.3|6046.3|6064.3|6051.3|6060.3|6044.3|2
1632935400000|2021-09-29 17:10:00|6066.3|6047.3|6068.3|6054.3|6072.3|6054.3|6062.3|6046.3|0
1632935700000|2021-09-29 17:15:00|6067.3|6055.3|6073.3|6058.3|6073.3|6058.3|6063.3|6054.3|2
1632936000000|2021-09-29 17:20:00|6072.3|6054.3|6074.3|6058.3|6074.3|6058.3|6072.3|6054.3|0
1632936300000|2021-09-29 17:25:00|6071.3|6054.3|6060.3|6044.3|6071.3|6054.3|6060.3|6044.3|2
1632936600000|2021-09-29 17:30:00|6064.3||6060.3||6064.3||6060.3||0
1632936900000|2021-09-29 17:35:00|6059.3|6040.3|6046.3|6036.3|6061.3|6040.3|6046.3|6036.3|3
1632937200000|2021-09-29 17:40:00|6050.3|6037.3|6054.3|6036.3|6062.3|6037.3|6050.3|6036.3|1
1632937500000|2021-09-29 17:45:00|6060.3|6037.3|6056.3|6036.3|6061.3|6041.3|6056.3|6036.3|0
1632937800000|2021-09-29 17:50:00|6059.3|6037.3|6057.3|6037.3|6061.3|6038.3|6056.3|6036.3|0
1632938100000|2021-09-29 17:55:00|6066.3|6036.3|6057.3|6037.3|6066.3|6037.3|6057.3|6036.3|0
1632938400000|2021-09-29 18:00:00|6067.3|6036.3|6058.3|6042.3|6067.3|6042.3|6058.3|6036.3|0
1632938700000|2021-09-29 18:05:00|6064.3|6043.3|6066.3|6044.3|6073.3|6044.3|6057.3|6043.3|1
1632939000000|2021-09-29 18:10:00|6071.3|6045.3|6076.3|6054.3|6079.3|6055.3|6071.3|6045.3|1
1632939300000|2021-09-29 18:15:00|6081.3|6055.3|6081.3|6058.3|6082.3|6058.3|6075.3|6055.3|1
1632939600000|2021-09-29 18:20:00|6079.8|6049.8|6079.3|6051.3|6081.3|6070.3|6079.3|6049.8|3
1632939900000|2021-09-29 18:25:00|6076.3|6050.3|6076.3|6057.3|6076.3|6057.3|6076.3|6050.3|0
1632940200000|2021-09-29 18:30:00|6081.3|6056.3|6081.3|6061.3|6082.3|6070.3|6081.3|6056.3|2
1632940500000|2021-09-29 18:35:00|6080.3|6062.3|6080.3|6070.3|6080.3|6070.3|6080.3|6062.3|0
1632940800000|2021-09-29 18:40:00|6077.3|6069.3|6080.3|6069.3|6080.3|6071.3|6077.3|6069.3|5
1632941400000|2021-09-29 18:50:00|6085.3||6087.3||6089.3||6085.3||1
1632941700000|2021-09-29 18:55:00|6080.3|6073.8|6084.8|6064.8|6084.8|6073.8|6079.8|6064.8|1
1632964500000|2021-09-30 01:15:00|6043.8|6039.8|6030.8|6026.8|6043.8|6039.8|6023.8|6019.8|75
1632964800000|2021-09-30 01:20:00|6031.8|6027.8|6035.3|6031.3|6055.8|6051.8|6031.8|6027.8|113
1632965100000|2021-09-30 01:25:00|6038.3|6034.3|6032.8|6028.8|6043.3|6039.3|6032.3|6028.3|80
1632965400000|2021-09-30 01:30:00|6031.8|6027.8|6064.3|6060.3|6069.3|6065.3|6030.3|6026.3|781
1632965700000|2021-09-30 01:35:00|6065.8|6061.8|6067.3|6063.3|6075.3|6071.3|6044.3|6040.3|639
1632966000000|2021-09-30 01:40:00|6066.8|6062.8|6036.8|6032.8|6070.3|6066.3|6028.3|6024.3|508
1632966300000|2021-09-30 01:45:00|6036.3|6032.3|6063.3|6059.3|6077.3|6073.3|6036.3|6032.3|486
1632966600000|2021-09-30 01:50:00|6063.8|6059.8|6089.3|6085.3|6093.3|6089.3|6049.3|6045.3|614
1632966900000|2021-09-30 01:55:00|6089.8|6085.8|6093.3|6089.3|6102.3|6098.3|6076.3|6072.3|286
1632967200000|2021-09-30 02:00:00|6092.8|6088.8|6075.3|6071.3|6102.3|6098.3|6069.3|6065.3|260
1632967500000|2021-09-30 02:05:00|6074.8|6070.8|6065.8|6061.8|6082.8|6078.8|6062.8|6058.8|243
1632967800000|2021-09-30 02:10:00|6066.3|6062.3|6054.3|6050.3|6074.3|6070.3|6053.3|6049.3|200
1632968100000|2021-09-30 02:15:00|6053.8|6049.8|6063.8|6059.8|6073.8|6069.8|6051.8|6047.8|417
1632968400000|2021-09-30 02:20:00|6064.3|6060.3|6073.3|6069.3|6075.3|6071.3|6058.3|6054.3|257
1632968700000|2021-09-30 02:25:00|6073.8|6069.8|6075.8|6071.8|6082.3|6078.3|6068.8|6064.8|173
1632969000000|2021-09-30 02:30:00|6075.3|6071.3|6055.8|6051.8|6075.8|6071.8|6055.3|6051.3|207
1632969300000|2021-09-30 02:35:00|6055.3|6051.3|6064.3|6060.3|6065.3|6061.3|6047.8|6043.8|294
1632969600000|2021-09-30 02:40:00|6064.8|6060.8|6069.3|6065.3|6075.3|6071.3|6057.3|6053.3|187
1632969900000|2021-09-30 02:45:00|6068.8|6064.8|6056.3|6052.3|6076.8|6072.8|6053.3|6049.3|277
1632970200000|2021-09-30 02:50:00|6056.8|6052.8|6046.3|6042.3|6061.8|6057.8|6044.8|6040.8|232
1632970500000|2021-09-30 02:55:00|6046.8|6042.8|6055.3|6051.3|6062.3|6058.3|6041.3|6037.3|222
1632970800000|2021-09-30 03:00:00|6056.3|6052.3|6059.3|6055.3|6061.8|6057.8|6052.3|6048.3|259
1632971100000|2021-09-30 03:05:00|6059.8|6055.8|6053.3|6049.3|6060.3|6056.3|6045.8|6041.8|175
1632971400000|2021-09-30 03:10:00|6052.8|6048.8|6053.8|6049.8|6055.8|6051.8|6042.8|6038.8|152
1632971700000|2021-09-30 03:15:00|6053.3|6049.3|6064.3|6060.3|6065.8|6061.8|6046.8|6042.8|237
1632972000000|2021-09-30 03:20:00|6063.8|6059.8|6062.3|6058.3|6069.3|6065.3|6059.3|6055.3|89
1632972300000|2021-09-30 03:25:00|6061.8|6057.8|6055.3|6051.3|6064.8|6060.8|6055.3|6051.3|137
1632972600000|2021-09-30 03:30:00|6055.8|6051.8|6038.8|6034.8|6057.3|6053.3|6036.8|6032.8|477
1632972900000|2021-09-30 03:35:00|6039.3|6035.3|6042.8|6038.8|6043.3|6039.3|6037.8|6033.8|139
1632973200000|2021-09-30 03:40:00|6043.3|6039.3|6048.3|6044.3|6048.8|6044.8|6041.8|6037.8|104
1632973500000|2021-09-30 03:45:00|6048.8|6044.8|6054.3|6050.3|6055.3|6051.3|6046.8|6042.8|73
1632973800000|2021-09-30 03:50:00|6053.8|6049.8|6054.3|6050.3|6054.8|6050.8|6050.8|6046.8|86
1632974100000|2021-09-30 03:55:00|6054.8|6050.8|6057.8|6053.8|6060.8|6056.8|6054.8|6050.8|56
1632974400000|2021-09-30 04:00:00|6065.8|6045.8|6065.8|6045.8|6065.8|6045.8|6065.8|6045.8|0
1632978000000|2021-09-30 05:00:00|6058.3|6054.3|6073.8|6069.8|6075.3|6071.3|6058.3|6054.3|172
1632978300000|2021-09-30 05:05:00|6072.8|6068.8|6077.8|6073.8|6078.3|6074.3|6063.3|6059.3|85
1632978600000|2021-09-30 05:10:00|6077.3|6073.3|6069.3|6065.3|6083.3|6079.3|6068.3|6064.3|218
1632978900000|2021-09-30 05:15:00|6069.8|6065.8|6058.3|6054.3|6076.3|6072.3|6057.3|6053.3|170
1632979200000|2021-09-30 05:20:00|6058.8|6054.8|6065.3|6061.3|6073.3|6069.3|6058.3|6054.3|118
1632979500000|2021-09-30 05:25:00|6065.8|6061.8|6074.8|6070.8|6079.3|6075.3|6064.3|6060.3|85
1632979800000|2021-09-30 05:30:00|6075.3|6071.3|6079.3|6075.3|6084.3|6080.3|6073.8|6069.8|141
1632980100000|2021-09-30 05:35:00|6079.8|6075.8|6090.8|6086.8|6092.8|6088.8|6079.3|6075.3|114
1632980400000|2021-09-30 05:40:00|6091.3|6087.3|6086.3|6082.3|6095.8|6091.8|6086.3|6082.3|118
1632980700000|2021-09-30 05:45:00|6086.8|6082.8|6087.8|6083.8|6092.8|6088.8|6082.3|6078.3|160
1632981000000|2021-09-30 05:50:00|6087.3|6083.3|6088.8|6084.8|6096.3|6092.3|6087.3|6083.3|140
1632981300000|2021-09-30 05:55:00|6089.3|6085.3|6096.8|6092.8|6098.8|6094.8|6088.3|6084.3|109
1632981600000|2021-09-30 06:00:00|6096.3|6092.3|6101.3|6097.3|6102.8|6098.8|6095.3|6091.3|112
1632981900000|2021-09-30 06:05:00|6101.8|6097.8|6103.3|6099.3|6108.3|6104.3|6098.3|6094.3|107
1632982200000|2021-09-30 06:10:00|6103.8|6099.8|6106.3|6102.3|6108.8|6104.8|6099.3|6095.3|106
1632982500000|2021-09-30 06:15:00|6106.8|6102.8|6131.3|6127.3|6132.3|6128.3|6105.8|6101.8|206
1632982800000|2021-09-30 06:20:00|6131.8|6127.8|6118.8|6114.8|6142.3|6138.3|6116.8|6112.8|260
1632983100000|2021-09-30 06:25:00|6119.3|6115.3|6111.3|6107.3|6121.8|6117.8|6109.3|6105.3|270
1632983400000|2021-09-30 06:30:00|6110.8|6106.8|6105.3|6101.3|6110.8|6106.8|6098.8|6094.8|166
1632983700000|2021-09-30 06:35:00|6104.8|6100.8|6105.3|6101.3|6109.3|6105.3|6099.8|6095.8|52
1632984000000|2021-09-30 06:40:00|6104.8|6100.8|6108.3|6104.3|6113.8|6109.8|6104.3|6100.3|83
1632984300000|2021-09-30 06:45:00|6108.8|6104.8|6105.3|6101.3|6112.3|6108.3|6104.3|6100.3|77
1632984600000|2021-09-30 06:50:00|6105.8|6101.8|6115.3|6111.3|6115.8|6111.8|6103.8|6099.8|48
1632984900000|2021-09-30 06:55:00|6114.8|6110.8|6105.8|6101.8|6115.8|6111.8|6103.3|6099.3|79
1632985200000|2021-09-30 07:00:00|6107.3|6103.3|6090.8|6086.8|6109.3|6105.3|6086.8|6082.8|497
1632985500000|2021-09-30 07:05:00|6090.3|6086.3|6083.8|6079.8|6093.8|6089.8|6077.8|6073.8|144
1632985800000|2021-09-30 07:10:00|6083.3|6079.3|6085.3|6081.3|6087.8|6083.8|6077.3|6073.3|106
1632986100000|2021-09-30 07:15:00|6084.8|6080.8|6089.3|6085.3|6090.3|6086.3|6084.8|6080.8|52
1632986400000|2021-09-30 07:20:00|6089.8|6085.8|6088.3|6084.3|6094.8|6090.8|6086.8|6082.8|56
1632986700000|2021-09-30 07:25:00|6088.8|6084.8|6075.3|6071.3|6091.8|6087.8|6074.8|6070.8|141
1632987000000|2021-09-30 07:30:00|6074.8|6070.8|6077.8|6073.8|6086.3|6082.3|6073.8|6069.8|59
1632987300000|2021-09-30 07:35:00|6076.8|6072.8|6074.3|6070.3|6078.3|6074.3|6071.8|6067.8|86
1632987600000|2021-09-30 07:40:00|6073.8|6069.8|6071.8|6067.8|6076.3|6072.3|6069.8|6065.8|93
1632987900000|2021-09-30 07:45:00|6071.3|6067.3|6071.3|6067.3|6075.8|6071.8|6069.3|6065.3|124
1632988200000|2021-09-30 07:50:00|6070.8|6066.8|6067.3|6063.3|6074.3|6070.3|6063.8|6059.8|159
1632988500000|2021-09-30 07:55:00|6066.8|6062.8|6069.3|6065.3|6071.3|6067.3|6063.8|6059.8|242
1632988800000|2021-09-30 08:00:00|6069.8|6065.8|6091.8|6087.8|6100.8|6096.8|6068.3|6064.3|528
1632989100000|2021-09-30 08:05:00|6090.3|6086.3|6076.3|6072.3|6093.3|6089.3|6075.3|6071.3|276
1632989400000|2021-09-30 08:10:00|6075.8|6071.8|6078.8|6074.8|6091.3|6087.3|6074.8|6070.8|196
1632989700000|2021-09-30 08:15:00|6078.3|6074.3|6070.3|6066.3|6082.3|6078.3|6069.8|6065.8|557
1632990000000|2021-09-30 08:20:00|6070.8|6066.8|6072.8|6068.8|6075.3|6071.3|6069.3|6065.3|147
1632990300000|2021-09-30 08:25:00|6073.3|6069.3|6074.8|6070.8|6076.3|6072.3|6070.3|6066.3|126
1632990600000|2021-09-30 08:30:00|6082.8|6062.8|6082.8|6062.8|6082.8|6062.8|6082.8|6062.8|0
1632993600000|2021-09-30 09:20:00|6089.3|6076.3|6085.3|6067.3|6089.3|6076.3|6085.3|6066.3|0
1632993900000|2021-09-30 09:25:00|6084.3|6064.3|6082.3|6064.3|6085.3|6065.3|6081.3|6063.3|0
1632994200000|2021-09-30 09:30:00|6076.3|6065.3|6082.3|6065.3|6091.3|6070.3|6076.3|6065.3|1
1632994500000|2021-09-30 09:35:00|6087.3|6066.3|6084.3|6071.3|6087.3|6071.3|6084.3|6064.3|0
1632994800000|2021-09-30 09:40:00|6083.3|6069.3|6078.3|6065.3|6083.3|6070.3|6072.3|6063.3|25
1632995100000|2021-09-30 09:45:00|6077.3|6062.3|6080.3|6066.3|6080.3|6067.3|6072.3|6062.3|3
1632995400000|2021-09-30 09:50:00|6079.3|6064.3|6080.3|6064.3|6084.3|6064.3|6076.3|6062.3|0
1632995700000|2021-09-30 09:55:00|6079.3|6062.3|6079.3|6062.3|6084.3|6062.3|6076.3|6062.3|0
1632996000000|2021-09-30 10:00:00|6078.3|6063.3|6081.3|6065.3|6082.3|6066.3|6071.3|6063.3|1
1632996300000|2021-09-30 10:05:00|6082.3|6066.3|6084.3|6066.3|6084.3|6066.3|6081.3|6065.3|0
1632996600000|2021-09-30 10:10:00|6083.3|6065.3|6079.3|6065.3|6084.3|6066.3|6079.3|6065.3|0
1632996900000|2021-09-30 10:15:00|6078.3|6062.3|6071.3|6059.3|6078.3|6062.3|6071.3|6056.3|2
1632997200000|2021-09-30 10:20:00|6070.3|6058.3|6068.3|6056.3|6071.3|6059.3|6067.3|6056.3|1
1632997500000|2021-09-30 10:25:00|6071.3||6069.3||6071.3||6069.3||0
1632997800000|2021-09-30 10:30:00|6068.3|6051.3|6069.3|6053.3|6069.3|6053.3|6068.3|6047.3|2
1632998100000|2021-09-30 10:35:00|6068.3|6052.3|6069.3|6053.3|6069.3|6053.3|6067.3|6051.3|0
1632998400000|2021-09-30 10:40:00||6052.3||6054.3||6054.3||6052.3|0
1632998700000|2021-09-30 10:45:00|6071.3|6053.3|6071.3|6060.3|6071.3|6060.3|6071.3|6053.3|1
1632999000000|2021-09-30 10:50:00|6070.3|6057.3|6071.3|6054.3|6071.3|6063.3|6069.3|6053.3|1
1632999300000|2021-09-30 10:55:00|6070.3|6053.3|6071.3|6052.3|6071.3|6054.3|6069.3|6052.3|0
1632999600000|2021-09-30 11:00:00|6069.3|6053.3|6068.3|6052.3|6069.3|6054.3|6067.3|6052.3|0
1632999900000|2021-09-30 11:05:00|6067.3|6053.3|6069.3|6053.3|6069.3|6053.3|6065.3|6052.3|0
1633000200000|2021-09-30 11:10:00|6071.3|6054.3|6071.3|6059.3|6071.3|6059.3|6071.3|6054.3|1
1633000500000|2021-09-30 11:15:00||6056.3||6059.3||6061.3||6056.3|1
1633000800000|2021-09-30 11:20:00|6075.3|6060.3|6077.3|6060.3|6077.3|6060.3|6075.3|6057.3|0
1633001100000|2021-09-30 11:25:00|6078.3|6061.3|6078.3|6061.3|6078.3|6061.3|6077.3|6060.3|0
1633001400000|2021-09-30 11:30:00|6077.3|6062.3|6075.3|6058.3|6078.3|6062.3|6074.3|6057.3|0
1633001700000|2021-09-30 11:35:00|6074.3|6059.3|6074.3|6057.3|6075.3|6060.3|6074.3|6057.3|0
1633002000000|2021-09-30 11:40:00|6073.3|6058.3|6070.3|6052.3|6074.3|6058.3|6068.3|6052.3|1
1633002300000|2021-09-30 11:45:00|6071.3|6057.3|6074.3|6057.3|6075.3|6057.3|6070.3|6057.3|0
1633002600000|2021-09-30 11:50:00|6075.3|6058.3|6075.3|6057.3|6075.3|6058.3|6075.3|6057.3|0
1633002900000|2021-09-30 11:55:00|6074.3||6075.3||6075.3||6074.3||0
1633003200000|2021-09-30 12:00:00|6074.3|6058.3|6075.3|6057.3|6075.3|6059.3|6074.3|6057.3|0
1633003500000|2021-09-30 12:05:00|6074.3|6058.3|6074.3|6057.3|6075.3|6060.3|6074.3|6057.3|0
1633003800000|2021-09-30 12:10:00|6075.3||6073.3||6075.3||6072.3||0
1633004100000|2021-09-30 12:15:00|6075.3||6074.3||6075.3||6074.3||0
1633004400000|2021-09-30 12:20:00|6075.3|6058.3|6074.3|6057.3|6075.3|6058.3|6074.3|6057.3|0
1633004700000|2021-09-30 12:25:00|6075.3|6058.3|6075.3|6057.3|6075.3|6059.3|6074.3|6057.3|0
1633005000000|2021-09-30 12:30:00|6078.3|6058.3|6078.3|6064.3|6078.3|6067.3|6078.3|6057.3|1
1633005300000|2021-09-30 12:35:00|6077.3|6061.3|6078.3|6064.3|6078.3|6064.3|6077.3|6059.3|0
1633005900000|2021-09-30 12:45:00|6082.3|6066.3|6084.3|6068.3|6088.3|6068.3|6082.3|6066.3|4
1633006200000|2021-09-30 12:50:00|6088.3||6084.3||6088.3||6084.3||0
1633006500000|2021-09-30 12:55:00|6086.3|6066.3|6081.3|6065.3|6088.3|6067.3|6081.3|6064.3|0
1633006800000|2021-09-30 13:00:00|6080.3|6060.3|6075.3|6060.3|6080.3|6062.3|6074.3|6059.3|2
1633007100000|2021-09-30 13:05:00|6076.3|6059.3|6074.3|6062.3|6076.3|6062.3|6072.3|6059.3|0
1633007400000|2021-09-30 13:10:00|6076.3|6063.3|6078.3|6063.3|6081.3|6064.3|6074.3|6059.3|0
1633007700000|2021-09-30 13:15:00|6077.3|6064.3|6080.3|6065.3|6084.3|6065.3|6077.3|6064.3|0
1633008000000|2021-09-30 13:20:00|6082.3|6063.3|6082.3|6066.3|6083.3|6066.3|6081.3|6063.3|0
1633008300000|2021-09-30 13:25:00|6084.3|6065.3|6095.3|6078.3|6096.3|6078.3|6081.3|6065.3|9
1633008600000|2021-09-30 13:30:00|6096.3|6079.3|6121.3|6110.3|6127.3|6111.3|6094.3|6079.3|11
1633008900000|2021-09-30 13:35:00|6124.3|6111.3|6125.3|6105.3|6140.3|6125.3|6117.3|6104.3|39
1633009200000|2021-09-30 13:40:00|6126.3|6104.3|6136.3|6120.3|6140.3|6121.3|6125.3|6104.3|1
1633009500000|2021-09-30 13:45:00|6135.3|6122.3|6148.3|6134.3|6150.3|6138.3|6126.3|6111.3|10
1633009800000|2021-09-30 13:50:00|6149.3|6135.3|6156.3|6141.3|6159.3|6149.3|6149.3|6135.3|24
1633010100000|2021-09-30 13:55:00|6155.3|6142.3|6136.3|6117.3|6156.3|6142.3|6135.3|6113.3|2
1633010400000|2021-09-30 14:00:00|6135.3|6118.3|6135.3|6118.3|6142.3|6123.3|6131.3|6114.3|14
1633010700000|2021-09-30 14:05:00|6138.3|6117.3|6125.3|6111.3|6140.3|6126.3|6118.3|6106.3|8
1633011000000|2021-09-30 14:10:00|6130.3|6114.3|6129.3|6114.3|6130.3|6118.3|6127.3|6110.3|0
1633011300000|2021-09-30 14:15:00|6128.3|6111.3|6124.3|6107.3|6133.3|6117.3|6123.3|6107.3|1
1633011600000|2021-09-30 14:20:00|6123.3|6108.3|6108.3|6088.3|6126.3|6109.3|6100.3|6087.3|8
1633011900000|2021-09-30 14:25:00|6110.3|6093.3|6110.3|6095.3|6115.3|6098.3|6108.3|6089.3|4
1633012200000|2021-09-30 14:30:00|6111.3|6090.3|6108.3|6087.3|6111.3|6090.3|6101.3|6084.3|3
1633012500000|2021-09-30 14:35:00|6106.3|6088.3|6106.3|6087.3|6108.3|6093.3|6104.3|6086.3|2
1633012800000|2021-09-30 14:40:00|6105.3|6091.3|6106.3|6086.3|6106.3|6091.3|6092.3|6082.3|5
1633013100000|2021-09-30 14:45:00|6105.3|6095.3|6109.3|6096.3|6116.3|6096.3|6104.3|6086.3|2
1633013400000|2021-09-30 14:50:00|6113.3|6097.3|6102.3|6091.3|6113.3|6097.3|6100.3|6089.3|3
1633013700000|2021-09-30 14:55:00|6101.3|6083.3|6100.3|6085.3|6102.3|6085.3|6095.3|6079.3|1
1633014000000|2021-09-30 15:00:00|6099.3|6083.3|6107.3|6093.3|6107.3|6099.3|6096.3|6083.3|4
1633014300000|2021-09-30 15:05:00|6106.3|6094.3|6117.3|6102.3|6117.3|6102.3|6106.3|6093.3|6
1633014600000|2021-09-30 15:10:00|6116.3|6103.3|6117.3|6101.3|6117.3|6105.3|6116.3|6100.3|0
1633014900000|2021-09-30 15:15:00|6116.3|6102.3|6135.3|6117.3|6135.3|6117.3|6116.3|6102.3|3
1633015200000|2021-09-30 15:20:00|6134.3|6116.3|6137.3|6120.3|6140.3|6127.3|6131.3|6114.3|7
1633015500000|2021-09-30 15:25:00|6136.3|6119.3|6140.3|6121.3|6140.3|6123.3|6134.3|6116.3|1
1633015800000|2021-09-30 15:30:00|6139.3|6122.3|6129.3|6108.3|6140.3|6122.3|6122.3|6107.3|4
1633016100000|2021-09-30 15:35:00|6131.3|6109.3|6129.3|6103.3|6135.3|6112.3|6129.3|6101.3|0
1633016400000|2021-09-30 15:40:00|6130.3|6102.3|6123.3|6099.3|6130.3|6105.3|6109.3|6096.3|4
1633016700000|2021-09-30 15:45:00|6122.3|6100.3|6108.3|6084.3|6122.3|6100.3|6107.3|6084.3|0
1633017000000|2021-09-30 15:50:00|6107.3|6085.3|6101.3|6076.3|6109.3|6085.3|6098.3|6076.3|7
1633017300000|2021-09-30 15:55:00|6100.3|6077.3|6102.3|6081.3|6102.3|6085.3|6100.3|6077.3|0
1633017600000|2021-09-30 16:00:00|6101.3|6076.3|6102.3|6081.3|6102.3|6081.3|6101.3|6076.3|0
1633017900000|2021-09-30 16:05:00|6101.3|6076.3|6089.3|6066.3|6102.3|6081.3|6085.3|6066.3|18
1633018200000|2021-09-30 16:10:00|6090.3|6067.3|6084.3|6068.3|6096.3|6071.3|6082.3|6061.3|0
1633018500000|2021-09-30 16:15:00|6085.3|6074.3|6083.3|6063.3|6086.3|6074.3|6083.3|6061.3|10
1633018800000|2021-09-30 16:20:00|6085.3|6062.3|6086.3|6068.3|6086.3|6073.3|6083.3|6062.3|1
1633019100000|2021-09-30 16:25:00|6092.3|6069.3|6097.3|6077.3|6097.3|6081.3|6092.3|6069.3|2
1633019400000|2021-09-30 16:30:00|6096.3|6074.3|6091.3|6076.3|6096.3|6076.3|6088.3|6067.3|1
1633019700000|2021-09-30 16:35:00|6097.3|6069.3|6091.3|6073.3|6098.3|6085.3|6090.3|6069.3|2
1633020000000|2021-09-30 16:40:00|6090.3|6074.3|6091.3|6079.3|6091.3|6079.3|6090.3|6071.3|0
1633020300000|2021-09-30 16:45:00|6088.3|6080.3|6097.3|6082.3|6097.3|6082.3|6087.3|6071.3|5
1633020600000|2021-09-30 16:50:00|6102.3|6084.3|6103.3|6086.3|6103.3|6086.3|6102.3|6084.3|1
1633020900000|2021-09-30 16:55:00|6102.3|6090.3|6097.3|6086.3|6103.3|6090.3|6097.3|6086.3|2
1633021200000|2021-09-30 17:00:00|6098.3|6087.3|6110.3|6088.3|6119.3|6089.3|6097.3|6078.3|0
1633021500000|2021-09-30 17:05:00|6109.3|6099.3|6121.3|6098.3|6121.3|6101.3|6108.3|6094.3|2
1633021800000|2021-09-30 17:10:00|6120.3|6099.3|6130.3|6115.3|6140.3|6116.3|6120.3|6098.3|10
1633022100000|2021-09-30 17:15:00|6127.3|6121.3|6117.3|6099.3|6139.3|6121.3|6116.3|6099.3|26
1633022400000|2021-09-30 17:20:00||6100.3||6100.3||6100.3||6100.3|0
1633022700000|2021-09-30 17:25:00|6116.3|6099.3|6117.3|6099.3|6119.3|6100.3|6116.3|6099.3|0
1633023000000|2021-09-30 17:30:00|6116.3|6094.3|6105.3|6092.3|6116.3|6096.3|6102.3|6091.3|3
1633023300000|2021-09-30 17:35:00|6112.3|6091.3|6117.3|6097.3|6117.3|6100.3|6112.3|6091.3|0
1633023600000|2021-09-30 17:40:00|6110.3|6098.3|6117.3|6098.3|6117.3|6098.3|6110.3|6096.3|1
1633023900000|2021-09-30 17:45:00|6116.3|6097.3|6116.3|6096.3|6116.3|6105.3|6116.3|6096.3|0
1633024200000|2021-09-30 17:50:00|6115.3|6097.3|6117.3|6097.3|6117.3|6104.3|6114.3|6096.3|1
1633024500000|2021-09-30 17:55:00||6098.3||6100.3||6106.3||6098.3|1
1633024800000|2021-09-30 18:00:00|6120.3|6099.3|6120.3|6101.3|6120.3|6107.3|6120.3|6099.3|1
1633025100000|2021-09-30 18:05:00|6126.3|6113.3|6127.3|6111.3|6127.3|6113.3|6126.3|6109.3|1
1633025400000|2021-09-30 18:10:00|6126.8|6109.3|6127.3|6107.3|6127.3|6111.3|6126.8|6096.8|5
1633025700000|2021-09-30 18:15:00|6122.3|6108.3|6126.3|6108.3|6127.3|6111.3|6118.3|6106.3|1
1633026000000|2021-09-30 18:20:00|6125.3|6105.3|6122.3|6107.3|6125.3|6107.3|6122.3|6102.3|0
1633026300000|2021-09-30 18:25:00|6124.3|6110.3|6127.3|6110.3|6127.3|6110.3|6124.3|6110.3|0
1633026600000|2021-09-30 18:30:00|6126.3|6111.3|6126.3|6114.3|6126.3|6115.3|6126.3|6110.3|0
1633026900000|2021-09-30 18:35:00||6111.3||6111.3||6112.3||6110.3|1
1633027200000|2021-09-30 18:40:00||6112.3||6112.3||6112.3||6112.3|0
1633027500000|2021-09-30 18:45:00|6127.3|6117.3|6134.3|6121.3|6134.3|6121.3|6127.3|6116.3|3
1633027800000|2021-09-30 18:50:00|6138.3|6122.3|6126.3|6096.3|6138.3|6122.3|6125.3|6096.3|6
1633028100000|2021-09-30 18:55:00|6127.3|6111.3|6129.3|6109.3|6129.3|6112.3|6127.3|6109.3|0
1633096800000|2021-10-01 14:00:00|6077.1|6057.1|6108.6|6088.6|6108.6|6088.6|6077.1|6057.1|0
1633098300000|2021-10-01 14:25:00|6073.2|6053.2|6073.2|6053.2|6073.2|6053.2|6073.2|6053.2|0
1633098600000|2021-10-01 14:30:00|6076.1|6056.1|6076.1|6056.1|6076.1|6056.1|6076.1|6056.1|0
1633101000000|2021-10-01 15:10:00|6060.3|6040.3|6060.3|6040.3|6060.3|6040.3|6060.3|6040.3|0
1633310100000|2021-10-04 01:15:00|6108.8|6104.8|6036.8|6032.8|6109.8|6105.8|6034.8|6030.8|196
1633310400000|2021-10-04 01:20:00|6035.8|6031.8|6025.8|6021.8|6050.3|6046.3|6025.3|6021.3|109
1633310700000|2021-10-04 01:25:00|6026.3|6022.3|6031.3|6027.3|6032.3|6028.3|6019.8|6015.8|87
1633311000000|2021-10-04 01:30:00|6030.8|6026.8|6039.3|6035.3|6065.8|6061.8|6020.3|6016.3|667
1633311300000|2021-10-04 01:35:00|6039.8|6035.8|6012.8|6008.8|6039.8|6035.8|6002.3|5998.3|647
1633311600000|2021-10-04 01:40:00|6013.8|6009.8|6016.8|6012.8|6018.3|6014.3|5986.8|5982.8|495
1633311900000|2021-10-04 01:45:00|6017.3|6013.3|6006.3|6002.3|6031.8|6027.8|6006.3|6002.3|429
1633312200000|2021-10-04 01:50:00|6005.8|6001.8|5987.8|5983.8|6007.3|6003.3|5984.3|5980.3|293
1633312500000|2021-10-04 01:55:00|5987.3|5983.3|6003.8|5999.8|6016.3|6012.3|5981.8|5977.8|254
1633312800000|2021-10-04 02:00:00|6002.8|5998.8|5970.3|5966.3|6002.8|5998.8|5963.8|5959.8|434
1633313100000|2021-10-04 02:05:00|5970.8|5966.8|5937.8|5933.8|5970.8|5966.8|5935.8|5931.8|334
1633313400000|2021-10-04 02:10:00|5937.3|5933.3|5973.3|5969.3|5977.8|5973.8|5934.3|5930.3|307
1633313700000|2021-10-04 02:15:00|5972.8|5968.8|6016.8|6012.8|6018.8|6014.8|5969.8|5965.8|323
1633314000000|2021-10-04 02:20:00|6016.3|6012.3|5958.8|5954.8|6017.3|6013.3|5957.3|5953.3|353
1633314300000|2021-10-04 02:25:00|5958.3|5954.3|5964.3|5960.3|5971.3|5967.3|5950.8|5946.8|165
1633314600000|2021-10-04 02:30:00|5964.8|5960.8|5970.8|5966.8|5980.8|5976.8|5953.8|5949.8|214
1633314900000|2021-10-04 02:35:00|5970.3|5966.3|6008.3|6004.3|6009.3|6005.3|5967.8|5963.8|153
1633315200000|2021-10-04 02:40:00|6007.8|6003.8|6006.3|6002.3|6016.8|6012.8|6000.8|5996.8|179
1633315500000|2021-10-04 02:45:00|6005.8|6001.8|6020.3|6016.3|6020.8|6016.8|6001.3|5997.3|248
1633315800000|2021-10-04 02:50:00|6020.8|6016.8|6023.8|6019.8|6045.3|6041.3|6020.8|6016.8|252
1633316100000|2021-10-04 02:55:00|6024.3|6020.3|6024.8|6020.8|6026.3|6022.3|6008.8|6004.8|95
1633316400000|2021-10-04 03:00:00|6025.3|6021.3|6008.8|6004.8|6032.3|6028.3|6007.8|6003.8|146
1633316700000|2021-10-04 03:05:00|6010.3|6006.3|6025.8|6021.8|6028.8|6024.8|6009.3|6005.3|156
1633317000000|2021-10-04 03:10:00|6026.3|6022.3|5994.8|5990.8|6030.3|6026.3|5990.8|5986.8|208
1633317300000|2021-10-04 03:15:00|5994.3|5990.3|5999.3|5995.3|6004.3|6000.3|5991.8|5987.8|69
1633317600000|2021-10-04 03:20:00|6001.3|5997.3|5997.3|5993.3|6001.3|5997.3|5993.8|5989.8|70
1633317900000|2021-10-04 03:25:00|5996.8|5992.8|5990.3|5986.3|6002.3|5998.3|5988.8|5984.8|70
1633318200000|2021-10-04 03:30:00|5990.8|5986.8|5987.8|5983.8|5992.3|5988.3|5982.8|5978.8|39
1633318500000|2021-10-04 03:35:00|5988.3|5984.3|5981.3|5977.3|5993.8|5989.8|5976.8|5972.8|81
1633318800000|2021-10-04 03:40:00|5981.8|5977.8|5985.8|5981.8|5988.8|5984.8|5980.3|5976.3|35
1633319100000|2021-10-04 03:45:00|5985.3|5981.3|5982.3|5978.3|5989.8|5985.8|5981.3|5977.3|52
1633319400000|2021-10-04 03:50:00|5981.8|5977.8|5987.8|5983.8|5987.8|5983.8|5978.8|5974.8|38
1633319700000|2021-10-04 03:55:00|5987.3|5983.3|5982.8|5978.8|5990.8|5986.8|5977.8|5973.8|40
1633320000000|2021-10-04 04:00:00|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|0
1633323600000|2021-10-04 05:00:00|5992.3|5988.3|6005.8|6001.8|6018.3|6014.3|5990.8|5986.8|145
1633323900000|2021-10-04 05:05:00|6006.3|6002.3|6019.3|6015.3|6019.8|6015.8|5997.3|5993.3|134
1633324200000|2021-10-04 05:10:00|6019.8|6015.8|6020.8|6016.8|6026.3|6022.3|6006.8|6002.8|137
1633324500000|2021-10-04 05:15:00|6021.3|6017.3|6017.8|6013.8|6028.3|6024.3|6010.8|6006.8|159
1633324800000|2021-10-04 05:20:00|6017.3|6013.3|6009.3|6005.3|6021.3|6017.3|6008.3|6004.3|250
1633325100000|2021-10-04 05:25:00|6008.8|6004.8|6018.8|6014.8|6019.8|6015.8|6008.3|6004.3|153
1633325400000|2021-10-04 05:30:00|6019.3|6015.3|6005.3|6001.3|6021.3|6017.3|6005.3|6001.3|96
1633325700000|2021-10-04 05:35:00|6004.8|6000.8|6000.3|5996.3|6012.3|6008.3|5998.3|5994.3|41
1633326000000|2021-10-04 05:40:00|5999.8|5995.8|5980.3|5976.3|6001.3|5997.3|5980.3|5976.3|47
1633326300000|2021-10-04 05:45:00|5982.3|5978.3|5987.3|5983.3|5989.3|5985.3|5981.3|5977.3|88
1633326600000|2021-10-04 05:50:00|5986.8|5982.8|5997.8|5993.8|6007.3|6003.3|5986.3|5982.3|127
1633326900000|2021-10-04 05:55:00|5997.3|5993.3|5988.3|5984.3|6004.3|6000.3|5984.3|5980.3|70
1633327200000|2021-10-04 06:00:00|5988.8|5984.8|5990.3|5986.3|5993.8|5989.8|5980.8|5976.8|56
1633327500000|2021-10-04 06:05:00|5990.8|5986.8|5986.3|5982.3|5991.3|5987.3|5980.3|5976.3|53
1633327800000|2021-10-04 06:10:00|5985.8|5981.8|5979.3|5975.3|5987.8|5983.8|5976.3|5972.3|42
1633328100000|2021-10-04 06:15:00|5978.8|5974.8|5964.8|5960.8|5979.3|5975.3|5954.3|5950.3|158
1633328400000|2021-10-04 06:20:00|5964.3|5960.3|5967.8|5963.8|5968.8|5964.8|5958.8|5954.8|103
1633328700000|2021-10-04 06:25:00|5968.3|5964.3|5975.3|5971.3|5976.8|5972.8|5965.3|5961.3|86
1633329000000|2021-10-04 06:30:00|5974.8|5970.8|5977.3|5973.3|5989.8|5985.8|5973.3|5969.3|188
1633329300000|2021-10-04 06:35:00|5977.8|5973.8|5981.3|5977.3|5985.3|5981.3|5975.8|5971.8|59
1633329600000|2021-10-04 06:40:00|5981.8|5977.8|5975.3|5971.3|5984.3|5980.3|5972.3|5968.3|206
1633329900000|2021-10-04 06:45:00|5974.8|5970.8|5968.3|5964.3|5975.8|5971.8|5968.3|5964.3|74
1633330200000|2021-10-04 06:50:00|5968.8|5964.8|5980.8|5976.8|5986.8|5982.8|5968.3|5964.3|58
1633330500000|2021-10-04 06:55:00|5980.3|5976.3|5979.8|5975.8|5984.3|5980.3|5975.3|5971.3|97
1633330800000|2021-10-04 07:00:00|5980.8|5976.8|5973.3|5969.3|5980.8|5976.8|5966.3|5962.3|51
1633331100000|2021-10-04 07:05:00|5972.8|5968.8|5977.8|5973.8|5979.8|5975.8|5970.3|5966.3|161
1633331400000|2021-10-04 07:10:00|5977.3|5973.3|5977.3|5973.3|5980.3|5976.3|5969.3|5965.3|80
1633331700000|2021-10-04 07:15:00|5978.3|5974.3|5967.3|5963.3|5979.8|5975.8|5966.3|5962.3|101
1633332000000|2021-10-04 07:20:00|5966.8|5962.8|5965.3|5961.3|5973.3|5969.3|5964.8|5960.8|93
1633332300000|2021-10-04 07:25:00|5965.8|5961.8|5961.3|5957.3|5971.3|5967.3|5956.8|5952.8|32
1633332600000|2021-10-04 07:30:00|5960.8|5956.8|5956.3|5952.3|5965.3|5961.3|5953.8|5949.8|227
1633332900000|2021-10-04 07:35:00|5955.8|5951.8|5955.3|5951.3|5966.3|5962.3|5954.3|5950.3|139
1633333200000|2021-10-04 07:40:00|5955.8|5951.8|5961.3|5957.3|5962.3|5958.3|5953.3|5949.3|113
1633333500000|2021-10-04 07:45:00|5961.8|5957.8|5965.3|5961.3|5969.3|5965.3|5958.3|5954.3|225
1633333800000|2021-10-04 07:50:00|5965.8|5961.8|5971.3|5967.3|5971.8|5967.8|5962.8|5958.8|256
1633334100000|2021-10-04 07:55:00|5970.8|5966.8|5953.3|5949.3|5972.8|5968.8|5952.3|5948.3|791
1633334400000|2021-10-04 08:00:00|5954.3|5950.3|5973.3|5969.3|5978.3|5974.3|5954.3|5950.3|193
1633334700000|2021-10-04 08:05:00|5973.8|5969.8|5968.3|5964.3|5973.8|5969.8|5960.3|5956.3|188
1633335000000|2021-10-04 08:10:00|5968.8|5964.8|5965.8|5961.8|5970.3|5966.3|5962.8|5958.8|482
1633335300000|2021-10-04 08:15:00|5966.3|5962.3|5956.3|5952.3|5967.3|5963.3|5955.8|5951.8|238
1633335600000|2021-10-04 08:20:00|5955.8|5951.8|5956.3|5952.3|5960.3|5956.3|5955.3|5951.3|66
1633335900000|2021-10-04 08:25:00|5955.8|5951.8|5953.3|5949.3|5958.3|5954.3|5949.8|5945.8|80
1633336200000|2021-10-04 08:30:00|5961.3|5941.3|5961.3|5941.3|5961.3|5941.3|5961.3|5941.3|5
1633338900000|2021-10-04 09:15:00|5977.3|5956.3|5970.3|5958.3|5985.3|5964.3|5962.3|5951.3|49
1633339200000|2021-10-04 09:20:00|5968.3|5957.3|5981.3|5960.3|5982.3|5964.3|5966.3|5955.3|3
1633339500000|2021-10-04 09:25:00|5980.3|5958.3|5980.3|5964.3|5980.3|5966.3|5972.3|5957.3|1
1633339800000|2021-10-04 09:30:00|5979.3|5962.3|5978.3|5966.3|5985.3|5969.3|5977.3|5960.3|2
1633340100000|2021-10-04 09:35:00|5983.3|5967.3|5984.3|5967.3|5984.3|5967.3|5977.3|5966.3|0
1633340400000|2021-10-04 09:40:00|5981.3|5966.3|5985.3|5969.3|5985.3|5972.3|5980.3|5966.3|1
1633340700000|2021-10-04 09:45:00|5989.3|5967.3|5987.3|5969.3|5989.3|5970.3|5986.3|5967.3|6
1633341000000|2021-10-04 09:50:00|5990.3|5970.3|5987.3|5968.3|5990.3|5977.3|5986.3|5968.3|0
1633341300000|2021-10-04 09:55:00|5986.3|5969.3|5987.3|5971.3|5987.3|5974.3|5985.3|5968.3|1
1633341600000|2021-10-04 10:00:00|5986.3|5970.3|5987.3|5971.3|5987.3|5971.3|5986.3|5970.3|0
1633341900000|2021-10-04 10:05:00|5982.3|5972.3|5987.3|5972.3|5987.3|5974.3|5982.3|5968.3|1
1633342200000|2021-10-04 10:10:00|5982.3|5973.3|5987.3|5975.3|5987.3|5976.3|5982.3|5972.3|1
1633342500000|2021-10-04 10:15:00||5976.3||5972.3||5977.3||5972.3|0
1633342800000|2021-10-04 10:20:00|5986.3|5971.3|5987.3|5972.3|5987.3|5973.3|5986.3|5969.3|0
1633343100000|2021-10-04 10:25:00|5986.3|5970.3|5987.3|5972.3|5987.3|5973.3|5986.3|5970.3|0
1633343400000|2021-10-04 10:30:00||5973.3||5972.3||5975.3||5972.3|0
1633343700000|2021-10-04 10:35:00|5989.3|5973.3|5989.3|5974.3|5989.3|5976.3|5988.3|5973.3|0
1633344000000|2021-10-04 10:40:00|5988.3|5973.3|5980.3|5971.3|5989.3|5973.3|5980.3|5969.3|3
1633344300000|2021-10-04 10:45:00|5984.3|5969.3|5982.3|5974.3|5984.3|5975.3|5976.3|5965.3|13
1633344600000|2021-10-04 10:50:00|5985.3|5971.3|5990.3|5975.3|5990.3|5977.3|5983.3|5971.3|2
1633344900000|2021-10-04 10:55:00|6001.3|5976.3|5993.3|5980.3|6001.3|5980.3|5993.3|5976.3|1
1633345200000|2021-10-04 11:00:00|5992.3|5981.3|5992.3|5976.3|5995.3|5985.3|5992.3|5975.3|2
1633345500000|2021-10-04 11:05:00|5991.3|5975.3|5992.3|5975.3|5992.3|5978.3|5990.3|5975.3|0
1633345800000|2021-10-04 11:10:00|5991.3|5976.3|5986.3|5968.3|5992.3|5976.3|5986.3|5968.3|1
1633346100000|2021-10-04 11:15:00|5985.3|5969.3|5981.3|5968.3|5986.3|5969.3|5981.3|5963.3|1
1633346400000|2021-10-04 11:20:00|5982.3|5969.3|5981.3|5968.3|5982.3|5969.3|5980.3|5968.3|0
1633346700000|2021-10-04 11:25:00|5980.3|5966.3|5980.3|5968.3|5981.3|5968.3|5980.3|5964.3|0
1633347000000|2021-10-04 11:30:00|5981.3|5969.3|5980.3|5966.3|5981.3|5969.3|5980.3|5965.3|1
1633347300000|2021-10-04 11:35:00|5981.3|5964.3|5981.3|5969.3|5981.3|5970.3|5980.3|5964.3|1
1633347600000|2021-10-04 11:40:00|5980.3|5967.3|5981.3|5968.3|5981.3|5970.3|5980.3|5966.3|0
1633347900000|2021-10-04 11:45:00|5980.3|5967.3|5980.3|5965.3|5981.3|5969.3|5980.3|5965.3|0
1633348200000|2021-10-04 11:50:00||5964.3||5962.3||5967.3||5955.3|6
1633348500000|2021-10-04 11:55:00||5957.3||5964.3||5964.3||5956.3|3
1633348800000|2021-10-04 12:00:00|5981.3|5966.3|5977.3|5964.3|5981.3|5967.3|5977.3|5963.3|0
1633349100000|2021-10-04 12:05:00|5981.3|5965.3|5981.3|5969.3|5981.3|5970.3|5980.3|5965.3|0
1633349400000|2021-10-04 12:10:00|5980.3||5980.3||5982.3||5980.3||2
1633349700000|2021-10-04 12:15:00|5982.3|5970.3|5982.3|5967.3|5982.3|5971.3|5982.3|5966.3|0
1633350000000|2021-10-04 12:20:00|5980.3|5965.3|5982.3|5968.3|5982.3|5969.3|5979.3|5965.3|0
1633350300000|2021-10-04 12:25:00|5981.3|5969.3|5982.3|5971.3|5982.3|5971.3|5980.3|5968.3|1
1633350600000|2021-10-04 12:30:00|5981.3|5970.3|5980.3|5969.3|5982.3|5970.3|5980.3|5968.3|3
1633350900000|2021-10-04 12:35:00|5981.3|5970.3|5981.3|5970.3|5981.3|5971.3|5980.3|5968.3|0
1633351200000|2021-10-04 12:40:00|5982.3|5971.3|5984.3|5973.3|5985.3|5974.3|5981.3|5970.3|2
1633351500000|2021-10-04 12:45:00|5985.3|5974.3|5994.3|5977.3|5995.3|5979.3|5984.3|5974.3|6
1633351800000|2021-10-04 12:50:00|5991.3|5978.3|5995.3|5980.3|5995.3|5980.3|5991.3|5978.3|0
1633352100000|2021-10-04 12:55:00|5994.3|5978.3|5993.3|5974.3|5995.3|5980.3|5992.3|5974.3|0
1633352400000|2021-10-04 13:00:00|5992.3|5975.3|5992.3|5976.3|5995.3|5977.3|5991.3|5973.3|0
1633352700000|2021-10-04 13:05:00|5991.3|5974.3|5988.3|5971.3|5991.3|5975.3|5988.3|5970.3|0
1633353000000|2021-10-04 13:10:00|5987.3|5967.3|5985.3|5969.3|5988.3|5970.3|5984.3|5967.3|0
1633353300000|2021-10-04 13:15:00|5986.3|5967.3|5985.3|5969.3|5986.3|5970.3|5982.3|5967.3|0
1633353600000|2021-10-04 13:20:00|5986.3|5970.3|5976.3|5960.3|5986.3|5970.3|5973.3|5960.3|5
1633353900000|2021-10-04 13:25:00|5980.3|5955.3|5979.3|5959.3|5980.3|5960.3|5977.3|5955.3|0
1633354200000|2021-10-04 13:30:00|5978.3|5957.3|5947.3|5924.3|5979.3|5958.3|5937.3|5921.3|5
1633354500000|2021-10-04 13:35:00|5946.3|5918.3|5956.3|5933.3|5957.3|5935.3|5927.3|5917.3|14
1633354800000|2021-10-04 13:40:00|5955.3|5932.3|5934.3|5922.3|5956.3|5933.3|5933.3|5921.3|6
1633355100000|2021-10-04 13:45:00|5933.3|5921.3|5935.3|5926.3|5940.3|5927.3|5928.3|5916.3|17
1633355400000|2021-10-04 13:50:00|5932.3|5920.3|5934.3|5922.3|5941.3|5924.3|5927.3|5916.3|59
1633355700000|2021-10-04 13:55:00|5929.3|5921.3|5938.3|5925.3|5942.3|5931.3|5929.3|5921.3|17
1633356000000|2021-10-04 14:00:00|5937.3|5924.3|5924.3|5911.3|5942.3|5927.3|5919.3|5908.3|24
1633356300000|2021-10-04 14:05:00|5923.3|5912.3|5934.3|5917.3|5940.3|5928.3|5919.3|5911.3|12
1633356600000|2021-10-04 14:10:00|5926.3|5918.3|5930.3|5916.3|5935.3|5918.3|5924.3|5912.3|5
1633356900000|2021-10-04 14:15:00|5929.3|5917.3|5922.3|5904.3|5930.3|5917.3|5918.3|5903.3|5
1633357200000|2021-10-04 14:20:00|5917.3|5905.3|5912.3|5897.3|5923.3|5907.3|5911.3|5897.3|2
1633357500000|2021-10-04 14:25:00|5913.3|5898.3|5902.3|5889.3|5913.3|5898.3|5900.3|5888.3|14
1633357800000|2021-10-04 14:30:00|5901.3|5888.3|5893.3|5879.3|5904.3|5890.3|5892.3|5879.3|38
1633358100000|2021-10-04 14:35:00|5889.3|5880.3|5893.3|5877.3|5894.3|5880.3|5882.3|5870.3|29
1633358400000|2021-10-04 14:40:00|5895.3|5878.3|5901.3|5884.3|5906.3|5885.3|5892.3|5873.3|1
1633358700000|2021-10-04 14:45:00|5900.3|5880.3|5899.3|5881.3|5904.3|5889.3|5895.3|5876.3|3
1633359000000|2021-10-04 14:50:00|5898.3|5882.3|5886.3|5868.3|5901.3|5891.3|5884.3|5868.3|4
1633359300000|2021-10-04 14:55:00|5885.3|5869.3|5884.3|5871.3|5888.3|5872.3|5883.3|5868.3|2
1633359600000|2021-10-04 15:00:00|5890.3|5869.3|5888.3|5864.3|5897.3|5870.3|5874.3|5864.3|7
1633359900000|2021-10-04 15:05:00|5890.3|5863.3|5887.3|5867.3|5891.3|5867.3|5887.3|5857.3|5
1633360200000|2021-10-04 15:10:00|5892.3|5869.3|5882.3|5867.3|5897.3|5876.3|5881.3|5861.3|2
1633360500000|2021-10-04 15:15:00|5881.3|5866.3|5889.3|5871.3|5891.3|5876.3|5881.3|5860.3|2
1633360800000|2021-10-04 15:20:00|5888.3|5863.3|5878.3|5861.3|5888.3|5875.3|5878.3|5860.3|1
1633361100000|2021-10-04 15:25:00|5879.3|5862.3|5883.3|5868.3|5885.3|5869.3|5874.3|5860.3|5
1633361400000|2021-10-04 15:30:00|5882.3|5867.3|5881.3|5866.3|5884.3|5873.3|5876.3|5862.3|12
1633361700000|2021-10-04 15:35:00|5880.3|5874.3|5872.3|5850.3|5884.3|5874.3|5868.3|5849.3|6
1633362000000|2021-10-04 15:40:00|5871.3|5851.3|5877.3|5858.3|5882.3|5867.3|5869.3|5851.3|9
1633362300000|2021-10-04 15:45:00|5875.3|5856.3|5874.3|5856.3|5879.3|5867.3|5873.3|5854.3|2
1633362600000|2021-10-04 15:50:00|5878.3|5857.3|5882.3|5869.3|5885.3|5869.3|5870.3|5854.3|5
1633362900000|2021-10-04 15:55:00|5886.3|5868.3|5889.3|5876.3|5892.3|5877.3|5881.3|5864.3|4
1633363200000|2021-10-04 16:00:00|5891.3|5875.3|5891.3|5875.3|5892.3|5876.3|5887.3|5875.3|3
1633363500000|2021-10-04 16:05:00|5892.3|5876.3|5892.3|5880.3|5892.3|5880.3|5885.3|5875.3|1
1633363800000|2021-10-04 16:10:00||5879.3||5879.3||5885.3||5877.3|36
1633364100000|2021-10-04 16:15:00|5891.3|5880.3|5892.3|5881.3|5892.3|5884.3|5891.3|5879.3|19
1633364400000|2021-10-04 16:20:00|5891.3|5880.3|5886.3|5870.3|5891.3|5881.3|5886.3|5868.3|5
1633364700000|2021-10-04 16:25:00|5880.3|5871.3|5879.3|5867.3|5880.3|5873.3|5879.3|5862.3|22
1633365000000|2021-10-04 16:30:00|5880.3|5869.3|5880.3|5869.3|5880.3|5872.3|5879.3|5860.3|2
1633365300000|2021-10-04 16:35:00|5879.3|5864.3|5875.3|5859.3|5880.3|5868.3|5870.3|5859.3|21
1633365600000|2021-10-04 16:40:00|5874.3|5857.3|5875.3|5864.3|5875.3|5864.3|5864.3|5854.3|22
1633365900000|2021-10-04 16:45:00|5874.3|5857.3|5885.3|5874.3|5885.3|5874.3|5874.3|5853.3|40
1633366200000|2021-10-04 16:50:00|5884.3|5870.3|5889.3|5874.3|5889.3|5874.3|5873.3|5858.3|21
1633366500000|2021-10-04 16:55:00|5888.3|5875.3|5886.3|5870.3|5889.3|5876.3|5884.3|5866.3|2
1633366800000|2021-10-04 17:00:00|5885.3|5867.3|5879.3|5864.3|5885.3|5867.3|5879.3|5864.3|3
1633367100000|2021-10-04 17:05:00|5878.3|5858.3|5887.3|5871.3|5887.3|5878.3|5878.3|5858.3|5
1633367400000|2021-10-04 17:10:00|5890.3|5870.3|5896.3|5878.3|5896.3|5884.3|5890.3|5870.3|17
1633367700000|2021-10-04 17:15:00|5895.3|5876.3|5893.3|5877.3|5896.3|5877.3|5893.3|5876.3|0
1633368000000|2021-10-04 17:20:00|5892.3|5874.3|5896.3|5880.3|5896.3|5880.3|5892.3|5870.3|0
1633368300000|2021-10-04 17:25:00||5879.3||5879.3||5881.3||5879.3|0
1633368600000|2021-10-04 17:30:00|5895.3|5880.3|5895.3|5883.3|5895.3|5883.3|5895.3|5877.3|3
1633368900000|2021-10-04 17:35:00|5899.3|5884.3|5906.3|5893.3|5907.3|5898.3|5897.3|5883.3|10
1633369200000|2021-10-04 17:40:00|5907.3|5891.3|5901.3|5890.3|5907.3|5891.3|5899.3|5889.3|3
1633369500000|2021-10-04 17:45:00|5902.3|5887.3|5900.3|5887.3|5905.3|5887.3|5899.3|5883.3|6
1633369800000|2021-10-04 17:50:00|5899.3|5888.3|5904.3|5889.3|5905.3|5892.3|5899.3|5888.3|0
1633370100000|2021-10-04 17:55:00|5903.3||5904.3||5904.3||5903.3||0
1633370400000|2021-10-04 18:00:00|5907.3|5890.3|5907.3|5892.3|5907.3|5894.3|5904.3|5889.3|1
1633370700000|2021-10-04 18:05:00|5906.3|5890.3|5915.3|5898.3|5918.3|5898.3|5906.3|5890.3|1
1633371000000|2021-10-04 18:10:00|5914.3|5897.3|5912.3|5893.3|5916.3|5898.3|5907.3|5893.3|7
1633371300000|2021-10-04 18:15:00|5916.3|5894.3|5916.3|5895.3|5916.3|5903.3|5914.3|5894.3|1
1633371600000|2021-10-04 18:20:00|5915.3|5896.3|5921.3|5908.3|5922.3|5913.3|5915.3|5896.3|4
1633371900000|2021-10-04 18:25:00|5920.3|5904.3|5913.3|5899.3|5920.3|5908.3|5912.3|5899.3|5
1633372200000|2021-10-04 18:30:00|5912.3|5900.3|5919.3|5899.3|5920.3|5900.3|5911.3|5895.3|1
1633372500000|2021-10-04 18:35:00|5918.3|5897.3|5915.3|5895.3|5918.3|5897.3|5914.3|5895.3|0
1633372800000|2021-10-04 18:40:00|5917.3|5896.3|5923.3|5911.3|5924.3|5911.3|5916.3|5895.3|2
1633373100000|2021-10-04 18:45:00|5924.3|5908.3|5924.3|5914.3|5924.3|5914.3|5921.3|5908.3|3
1633373400000|2021-10-04 18:50:00|5925.3|5915.3|5926.3|5914.3|5926.3|5917.3|5925.3|5914.3|6
1633373700000|2021-10-04 18:55:00|5925.3|5916.8|5929.8|5909.8|5929.8|5916.8|5922.8|5909.8|1
1633396500000|2021-10-05 01:15:00|5867.3|5863.3|5849.8|5845.8|5871.8|5867.8|5844.3|5840.3|145
1633396800000|2021-10-05 01:20:00|5848.3|5844.3|5836.3|5832.3|5852.8|5848.8|5826.8|5822.8|146
1633397100000|2021-10-05 01:25:00|5836.8|5832.8|5844.8|5840.8|5852.3|5848.3|5833.3|5829.3|129
1633397400000|2021-10-05 01:30:00|5844.3|5840.3|5877.8|5873.8|5877.8|5873.8|5828.3|5824.3|963
1633397700000|2021-10-05 01:35:00|5876.8|5872.8|5855.3|5851.3|5884.8|5880.8|5841.8|5837.8|539
1633398000000|2021-10-05 01:40:00|5854.8|5850.8|5881.8|5877.8|5894.8|5890.8|5846.8|5842.8|440
1633398300000|2021-10-05 01:45:00|5883.3|5879.3|5908.3|5904.3|5908.3|5904.3|5879.8|5875.8|381
1633398600000|2021-10-05 01:50:00|5908.8|5904.8|5897.3|5893.3|5918.3|5914.3|5885.8|5881.8|312
1633398900000|2021-10-05 01:55:00|5896.8|5892.8|5870.8|5866.8|5903.8|5899.8|5852.8|5848.8|227
1633399200000|2021-10-05 02:00:00|5871.3|5867.3|5892.3|5888.3|5897.3|5893.3|5864.8|5860.8|428
1633399500000|2021-10-05 02:05:00|5892.8|5888.8|5883.8|5879.8|5909.3|5905.3|5874.8|5870.8|205
1633399800000|2021-10-05 02:10:00|5883.3|5879.3|5897.3|5893.3|5904.3|5900.3|5877.8|5873.8|141
1633400100000|2021-10-05 02:15:00|5896.8|5892.8|5895.8|5891.8|5906.3|5902.3|5882.8|5878.8|179
1633400400000|2021-10-05 02:20:00|5895.3|5891.3|5888.3|5884.3|5909.3|5905.3|5878.8|5874.8|187
1633400700000|2021-10-05 02:25:00|5890.3|5886.3|5921.8|5917.8|5928.3|5924.3|5887.8|5883.8|191
1633401000000|2021-10-05 02:30:00|5921.3|5917.3|5910.3|5906.3|5933.3|5929.3|5910.3|5906.3|190
1633401300000|2021-10-05 02:35:00|5910.8|5906.8|5947.9|5943.9|5949.4|5945.4|5910.3|5906.3|158
1633401600000|2021-10-05 02:40:00|5948.4|5944.4|5933.4|5929.4|5956.4|5952.4|5927.9|5923.9|144
1633401900000|2021-10-05 02:45:00|5932.9|5928.9|5957.9|5953.9|5961.9|5957.9|5932.9|5928.9|201
1633402200000|2021-10-05 02:50:00|5958.4|5954.4|5952.9|5948.9|5964.9|5960.9|5949.4|5945.4|155
1633402500000|2021-10-05 02:55:00|5952.4|5948.4|5950.9|5946.9|5957.4|5953.4|5936.4|5932.4|91
1633402800000|2021-10-05 03:00:00|5951.4|5947.4|5959.4|5955.4|5967.9|5963.9|5947.4|5943.4|132
1633403100000|2021-10-05 03:05:00|5959.9|5955.9|5956.9|5952.9|5970.9|5966.9|5956.4|5952.4|98
1633403400000|2021-10-05 03:10:00|5957.4|5953.4|5976.4|5972.4|5976.9|5972.9|5956.4|5952.4|124
1633403700000|2021-10-05 03:15:00|5976.9|5972.9|5963.4|5959.4|5977.9|5973.9|5958.9|5954.9|65
1633404000000|2021-10-05 03:20:00|5962.9|5958.9|5967.4|5963.4|5967.9|5963.9|5955.4|5951.4|72
1633404300000|2021-10-05 03:25:00|5966.9|5962.9|5955.9|5951.9|5967.4|5963.4|5953.4|5949.4|74
1633404600000|2021-10-05 03:30:00|5956.4|5952.4|5939.4|5935.4|5956.9|5952.9|5938.9|5934.9|92
1633404900000|2021-10-05 03:35:00|5938.9|5934.9|5962.4|5958.4|5965.9|5961.9|5938.4|5934.4|102
1633405200000|2021-10-05 03:40:00|5961.9|5957.9|5963.9|5959.9|5966.4|5962.4|5950.9|5946.9|289
1633405500000|2021-10-05 03:45:00|5963.4|5959.4|5973.4|5969.4|5974.4|5970.4|5960.9|5956.9|277
1633405800000|2021-10-05 03:50:00|5972.9|5968.9|5970.9|5966.9|5973.9|5969.9|5964.4|5960.4|79
1633406100000|2021-10-05 03:55:00|5970.4|5966.4|5966.4|5962.4|5971.4|5967.4|5966.4|5962.4|28
1633406400000|2021-10-05 04:00:00|5974.4|5954.4|5974.4|5954.4|5974.4|5954.4|5974.4|5954.4|0
1633410000000|2021-10-05 05:00:00|5965.4|5961.4|5963.4|5959.4|5967.4|5963.4|5960.9|5956.9|287
1633410300000|2021-10-05 05:05:00|5962.9|5958.9|5959.9|5955.9|5964.4|5960.4|5957.4|5953.4|107
1633410600000|2021-10-05 05:10:00|5959.4|5955.4|5959.4|5955.4|5964.4|5960.4|5953.9|5949.9|82
1633410900000|2021-10-05 05:15:00|5959.9|5955.9|5955.4|5951.4|5965.4|5961.4|5951.9|5947.9|118
1633411200000|2021-10-05 05:20:00|5955.9|5951.9|5959.4|5955.4|5962.4|5958.4|5953.4|5949.4|104
1633411500000|2021-10-05 05:25:00|5959.9|5955.9|5968.4|5964.4|5973.4|5969.4|5956.9|5952.9|120
1633411800000|2021-10-05 05:30:00|5968.9|5964.9|5948.4|5944.4|5971.9|5967.9|5947.4|5943.4|114
1633412100000|2021-10-05 05:35:00|5947.9|5943.9|5950.4|5946.4|5954.4|5950.4|5946.4|5942.4|80
1633412400000|2021-10-05 05:40:00|5949.9|5945.9|5941.4|5937.4|5949.9|5945.9|5936.4|5932.4|87
1633412700000|2021-10-05 05:45:00|5940.9|5936.9|5945.4|5941.4|5953.9|5949.9|5940.4|5936.4|122
1633413000000|2021-10-05 05:50:00|5944.9|5940.9|5942.4|5938.4|5947.9|5943.9|5941.4|5937.4|75
1633413300000|2021-10-05 05:55:00|5941.9|5937.9|5941.4|5937.4|5944.4|5940.4|5937.9|5933.9|65
1633413600000|2021-10-05 06:00:00|5942.4|5938.4|5946.4|5942.4|5950.4|5946.4|5940.9|5936.9|96
1633413900000|2021-10-05 06:05:00|5946.9|5942.9|5938.4|5934.4|5946.9|5942.9|5937.9|5933.9|70
1633414200000|2021-10-05 06:10:00|5937.9|5933.9|5935.9|5931.9|5943.4|5939.4|5933.4|5929.4|92
1633414500000|2021-10-05 06:15:00|5934.9|5930.9|5936.4|5932.4|5938.4|5934.4|5929.9|5925.9|101
1633414800000|2021-10-05 06:20:00|5935.9|5931.9|5939.4|5935.4|5943.4|5939.4|5934.4|5930.4|75
1633415100000|2021-10-05 06:25:00|5939.9|5935.9|5944.4|5940.4|5947.9|5943.9|5938.9|5934.9|109
1633415400000|2021-10-05 06:30:00|5943.9|5939.9|5938.9|5934.9|5944.4|5940.4|5936.9|5932.9|73
1633415700000|2021-10-05 06:35:00|5939.4|5935.4|5941.4|5937.4|5941.9|5937.9|5938.4|5934.4|73
1633416000000|2021-10-05 06:40:00|5941.9|5937.9|5952.4|5948.4|5953.9|5949.9|5939.4|5935.4|161
1633416300000|2021-10-05 06:45:00|5952.9|5948.9|5950.4|5946.4|5956.9|5952.9|5945.9|5941.9|102
1633416600000|2021-10-05 06:50:00|5950.9|5946.9|5956.9|5952.9|5956.9|5952.9|5948.4|5944.4|85
1633416900000|2021-10-05 06:55:00|5956.4|5952.4|5951.4|5947.4|5958.4|5954.4|5949.4|5945.4|86
1633417200000|2021-10-05 07:00:00|5950.9|5946.9|5966.4|5962.4|5968.4|5964.4|5946.4|5942.4|128
1633417500000|2021-10-05 07:05:00|5965.9|5961.9|5970.9|5966.9|5973.9|5969.9|5961.9|5957.9|96
1633417800000|2021-10-05 07:10:00|5971.4|5967.4|5973.4|5969.4|5978.4|5974.4|5967.4|5963.4|100
1633418100000|2021-10-05 07:15:00|5972.9|5968.9|5968.4|5964.4|5979.9|5975.9|5968.4|5964.4|96
1633418400000|2021-10-05 07:20:00|5968.9|5964.9|5971.4|5967.4|5978.4|5974.4|5967.9|5963.9|120
1633418700000|2021-10-05 07:25:00|5970.9|5966.9|5973.4|5969.4|5974.9|5970.9|5968.4|5964.4|112
1633419000000|2021-10-05 07:30:00|5973.9|5969.9|5968.4|5964.4|5973.9|5969.9|5963.9|5959.9|103
1633419300000|2021-10-05 07:35:00|5967.9|5963.9|5962.9|5958.9|5968.4|5964.4|5957.9|5953.9|109
1633419600000|2021-10-05 07:40:00|5963.4|5959.4|5963.4|5959.4|5968.9|5964.9|5961.9|5957.9|138
1633419900000|2021-10-05 07:45:00|5962.9|5958.9|5973.9|5969.9|5975.9|5971.9|5962.9|5958.9|168
1633420200000|2021-10-05 07:50:00|5973.4|5969.4|5974.9|5970.9|5978.4|5974.4|5970.9|5966.9|250
1633420500000|2021-10-05 07:55:00|5975.4|5971.4|5967.9|5963.9|5977.4|5973.4|5965.9|5961.9|196
1633420800000|2021-10-05 08:00:00|5967.4|5963.4|5951.9|5947.9|5969.4|5965.4|5948.9|5944.9|176
1633421100000|2021-10-05 08:05:00|5953.4|5949.4|5951.4|5947.4|5959.4|5955.4|5946.4|5942.4|322
1633421400000|2021-10-05 08:10:00|5950.9|5946.9|5952.4|5948.4|5953.9|5949.9|5933.4|5929.4|224
1633421700000|2021-10-05 08:15:00|5951.9|5947.9|5952.9|5948.9|5960.4|5956.4|5947.4|5943.4|248
1633422000000|2021-10-05 08:20:00|5953.4|5949.4|5948.4|5944.4|5956.4|5952.4|5947.4|5943.4|31
1633422300000|2021-10-05 08:25:00|5947.9|5943.9|5947.4|5943.4|5950.9|5946.9|5943.9|5939.9|47
1633422600000|2021-10-05 08:30:00|5955.4|5935.4|5955.4|5935.4|5955.4|5935.4|5955.4|5935.4|0
1633425300000|2021-10-05 09:15:00|5979.4|5951.4|5952.4|5936.4|5979.4|5952.4|5950.4|5931.4|20
1633425600000|2021-10-05 09:20:00|5951.4|5937.4|5948.4|5938.4|5959.4|5944.4|5947.4|5936.4|17
1633425900000|2021-10-05 09:25:00|5947.4|5936.4|5938.4|5929.4|5947.4|5936.4|5936.4|5927.4|10
1633426200000|2021-10-05 09:30:00|5937.4|5928.4|5937.4|5927.4|5938.4|5930.4|5934.4|5925.4|13
1633426500000|2021-10-05 09:35:00|5936.4|5926.4|5943.4|5929.4|5945.4|5929.4|5931.4|5919.4|18
1633426800000|2021-10-05 09:40:00|5936.4|5925.4|5942.4|5926.4|5958.9|5930.4|5932.4|5924.4|29
1633427100000|2021-10-05 09:45:00||5925.4||5925.4||5925.4||5924.4|0
1633427400000|2021-10-05 09:50:00|5941.4|5924.4|5939.4|5926.4|5941.4|5926.4|5938.4|5921.4|0
1633427700000|2021-10-05 09:55:00|5942.4|5923.4|5942.4|5926.4|5942.4|5926.4|5938.4|5920.4|0
1633428000000|2021-10-05 10:00:00|5938.4|5919.4|5942.4|5925.4|5942.4|5926.4|5934.4|5919.4|1
1633428300000|2021-10-05 10:05:00||5919.4||5923.4||5925.4||5913.4|4
1633428600000|2021-10-05 10:10:00|5943.4|5924.4|5942.4|5925.4|5943.4|5925.4|5942.4|5924.4|0
1633428900000|2021-10-05 10:15:00|5943.4|5924.4|5938.4|5923.4|5943.4|5925.4|5938.4|5923.4|0
1633429200000|2021-10-05 10:20:00|5940.4|5924.4|5942.4|5927.4|5942.4|5927.4|5940.4|5923.4|0
1633429500000|2021-10-05 10:25:00|5941.4|5923.4|5940.4|5925.4|5942.4|5929.4|5940.4|5923.4|0
1633429800000|2021-10-05 10:30:00|5939.4|5923.4|5940.4|5924.4|5940.4|5924.4|5938.4|5923.4|0
1633430100000|2021-10-05 10:35:00||5923.4||5925.4||5925.4||5923.4|0
1633430400000|2021-10-05 10:40:00|5939.4|5926.4|5937.4|5924.4|5940.4|5926.4|5934.4|5923.4|1
1633430700000|2021-10-05 10:45:00|5936.4|5923.4|5934.4|5923.4|5939.4|5924.4|5932.4|5923.4|4
1633431000000|2021-10-05 10:50:00|5935.4|5924.4|5934.4|5920.4|5937.4|5926.4|5932.4|5918.4|5
1633431300000|2021-10-05 10:55:00|5933.4|5919.4|5937.4|5920.4|5937.4|5920.4|5932.4|5919.4|3
1633431600000|2021-10-05 11:00:00|5939.4|5919.4|5942.4|5921.4|5942.4|5921.4|5938.4|5919.4|2
1633431900000|2021-10-05 11:05:00||5919.4||5922.4||5922.4||5919.4|0
1633432200000|2021-10-05 11:10:00||5928.4||5926.4||5931.4||5925.4|0
1633432500000|2021-10-05 11:15:00|5941.4|5927.4|5942.4|5925.4|5942.4|5927.4|5941.4|5925.4|0
1633432800000|2021-10-05 11:20:00|5941.4|5922.4|5938.4|5922.4|5942.4|5924.4|5937.4|5922.4|0
1633433100000|2021-10-05 11:25:00|5937.4|5923.4|5943.4|5928.4|5943.4|5928.4|5933.4|5923.4|1
1633433400000|2021-10-05 11:30:00|5950.4|5929.4|5950.4|5932.4|5950.4|5937.4|5950.4|5929.4|1
1633433700000|2021-10-05 11:35:00|5951.4|5933.4|5951.4|5936.4|5951.4|5936.4|5950.4|5933.4|0
1633434000000|2021-10-05 11:40:00|5956.4|5947.4|5952.4|5936.4|5964.4|5947.4|5951.4|5936.4|3
1633434300000|2021-10-05 11:45:00|5951.4|5937.4|5951.4|5936.4|5957.4|5937.4|5949.4|5936.4|1
1633434600000|2021-10-05 11:50:00|5957.4||5950.4||5957.4||5948.4||0
1633434900000|2021-10-05 11:55:00|5949.4||5949.4||5951.4||5947.4||0
1633435200000|2021-10-05 12:00:00|5948.4||5954.4||5954.4||5947.4||2
1633435500000|2021-10-05 12:05:00|5957.4||5951.4||5957.4||5951.4||0
1633435800000|2021-10-05 12:10:00|5957.4||5954.4||5957.4||5954.4||0
1633436100000|2021-10-05 12:15:00|5957.4||5953.4||5957.4||5953.4||0
1633436400000|2021-10-05 12:20:00|5957.4|5937.4|5951.4|5936.4|5957.4|5937.4|5949.4|5936.4|3
1633436700000|2021-10-05 12:25:00|5957.4||5952.4||5957.4||5952.4||0
1633437000000|2021-10-05 12:30:00|5957.4||5951.4||5957.4||5951.4||2
1633437300000|2021-10-05 12:35:00|5950.4|5926.4|5945.4|5931.4|5950.4|5932.4|5945.4|5926.4|2
1633437600000|2021-10-05 12:40:00|5946.4|5929.4|5946.4|5933.4|5946.4|5934.4|5945.4|5929.4|0
1633437900000|2021-10-05 12:45:00|5945.4|5932.4|5946.4|5935.4|5946.4|5935.4|5945.4|5932.4|0
1633438200000|2021-10-05 12:50:00|5957.4|5934.4|5957.4|5941.4|5957.4|5941.4|5956.4|5934.4|1
1633438500000|2021-10-05 12:55:00|5961.4|5940.4|5957.4|5941.4|5961.4|5941.4|5957.4|5940.4|0
1633438800000|2021-10-05 13:00:00|5956.4|5940.4|5954.4|5940.4|5957.4|5941.4|5954.4|5940.4|0
1633439100000|2021-10-05 13:05:00|5955.4|5937.4|5948.4|5936.4|5955.4|5937.4|5946.4|5936.4|3
1633439400000|2021-10-05 13:10:00|5947.4|5933.4|5947.4|5933.4|5948.4|5934.4|5941.4|5933.4|7
1633439700000|2021-10-05 13:15:00|5946.4|5934.4|5948.4|5934.4|5948.4|5934.4|5946.4|5933.4|0
1633440000000|2021-10-05 13:20:00|5954.4|5933.4|5950.4|5934.4|5954.4|5934.4|5949.4|5933.4|0
1633440300000|2021-10-05 13:25:00|5949.4|5935.4|5950.4|5936.4|5950.4|5936.4|5949.4|5934.4|0
1633440600000|2021-10-05 13:30:00|5949.4|5935.4|5968.4|5954.4|5981.4|5963.4|5949.4|5933.4|23
1633440900000|2021-10-05 13:35:00|5980.4|5965.4|5966.4|5956.4|5986.4|5975.4|5956.4|5945.4|81
1633441200000|2021-10-05 13:40:00|5977.4|5955.4|5981.4|5966.4|5986.4|5976.4|5976.4|5955.4|12
1633441500000|2021-10-05 13:45:00|5983.4|5961.4|5991.4|5975.4|5991.4|5975.4|5974.4|5961.4|18
1633441800000|2021-10-05 13:50:00|5990.4|5974.4|5981.4|5963.4|5991.4|5979.4|5975.4|5961.4|19
1633442100000|2021-10-05 13:55:00|5983.4|5964.4|5994.4|5972.4|6000.4|5987.4|5973.4|5954.4|22
1633442400000|2021-10-05 14:00:00|5996.4|5983.4|6006.4|5996.4|6007.4|5996.4|5994.4|5967.9|25
1633442700000|2021-10-05 14:05:00|6004.4|5992.4|6007.4|5995.4|6007.4|5995.4|6000.4|5986.4|28
1633443000000|2021-10-05 14:10:00|6006.4|5994.4|6001.4|5989.4|6006.4|5995.4|5999.4|5989.4|11
1633443300000|2021-10-05 14:15:00|6000.4|5986.4|6000.4|5987.4|6001.4|5991.4|5995.4|5981.4|11
1633443600000|2021-10-05 14:20:00|6001.4|5988.4|5998.4|5987.4|6004.4|5994.4|5997.4|5986.4|8
1633443900000|2021-10-05 14:25:00|5997.4|5986.4|5996.4|5986.4|6004.4|5996.4|5995.4|5986.4|24
1633444200000|2021-10-05 14:30:00|6000.4|5987.4|5994.4|5985.4|6003.4|5993.4|5990.4|5982.4|15
1633444500000|2021-10-05 14:35:00|5996.4|5986.4|5993.4|5983.4|6006.4|5993.4|5993.4|5982.4|19
1633444800000|2021-10-05 14:40:00|5996.4|5984.4|5997.4|5987.4|6001.4|5990.4|5996.4|5984.4|4
1633445100000|2021-10-05 14:45:00|5999.4|5986.4|6007.4|5994.4|6007.4|5995.4|5999.4|5985.4|6
1633445400000|2021-10-05 14:50:00|6006.4|5995.4|6005.4|5996.4|6008.4|6000.4|6005.4|5994.4|5
1633445700000|2021-10-05 14:55:00|6008.4|5997.4|6011.4|6003.4|6011.4|6003.4|6007.4|5997.4|3
1633446000000|2021-10-05 15:00:00|6010.4|6001.4|6015.4|6005.4|6016.4|6006.4|6009.4|6000.4|10
1633446300000|2021-10-05 15:05:00|6016.4|6006.4|6027.4|6017.4|6030.4|6017.4|6016.4|6006.4|16
1633446600000|2021-10-05 15:10:00|6022.4|6016.4|6025.4|6012.4|6029.4|6018.4|6018.4|6009.4|30
1633446900000|2021-10-05 15:15:00|6024.4|6013.4|6027.4|6018.4|6029.4|6019.4|6022.4|6009.4|81
1633447200000|2021-10-05 15:20:00|6025.4|6019.4|6021.4|6007.4|6026.4|6019.4|6017.4|6007.4|29
1633447500000|2021-10-05 15:25:00|6020.4|6010.4|6021.4|6013.4|6028.4|6019.4|6019.4|6009.4|22
1633447800000|2021-10-05 15:30:00|6020.4|6010.4|6025.4|6013.4|6027.4|6016.4|6015.4|6006.4|47
1633448100000|2021-10-05 15:35:00|6027.4|6016.4|6025.4|6012.4|6029.4|6017.4|6021.4|6012.4|22
1633448400000|2021-10-05 15:40:00|6024.4|6015.4|6026.4|6014.4|6026.4|6017.4|6019.4|6010.4|9
1633448700000|2021-10-05 15:45:00|6025.4|6008.4|6019.4|6007.4|6025.4|6010.4|6015.4|6003.4|5
1633449000000|2021-10-05 15:50:00|6018.4|6010.4|6028.4|6015.4|6029.4|6018.4|6018.4|6007.4|11
1633449300000|2021-10-05 15:55:00|6029.4|6016.4|6032.4|6018.4|6032.4|6023.4|6029.4|6013.4|7
1633449600000|2021-10-05 16:00:00|6031.4|6013.4|6027.4|6016.4|6031.4|6019.4|6021.4|6012.4|8
1633449900000|2021-10-05 16:05:00|6030.4|6009.4|6032.4|6019.4|6032.4|6019.4|6029.4|6009.4|6
1633450200000|2021-10-05 16:10:00|6031.4|6020.4|6032.4|6019.4|6032.4|6022.4|6029.4|6019.4|4
1633450500000|2021-10-05 16:15:00|6031.4|6020.4|6032.4|6021.4|6032.4|6021.4|6030.4|6017.4|2
1633450800000|2021-10-05 16:20:00|6031.4|6017.4|6031.4|6017.4|6032.4|6020.4|6027.4|6015.4|4
1633451100000|2021-10-05 16:25:00|6026.4|6018.4|6031.4|6019.4|6032.4|6019.4|6026.4|6018.4|2
1633451400000|2021-10-05 16:30:00|6032.4|6018.4|6030.4|6014.4|6032.4|6018.4|6030.4|6014.4|0
1633451700000|2021-10-05 16:35:00|6031.4|6015.4|6031.4|6015.4|6031.4|6015.4|6031.4|6014.4|0
1633452000000|2021-10-05 16:40:00|6027.4|6014.4|6031.4|6014.4|6032.4|6020.4|6027.4|6014.4|2
1633452300000|2021-10-05 16:45:00|6032.4|6015.4|6032.4|6017.4|6032.4|6017.4|6029.4|6014.4|1
1633452600000|2021-10-05 16:50:00|6031.4|6021.4|6031.4|6017.4|6032.4|6021.4|6031.4|6017.4|0
1633452900000|2021-10-05 16:55:00||6016.4||6016.4||6021.4||6016.4|1
1633453200000|2021-10-05 17:00:00|6032.4||6031.4||6032.4||6031.4||0
1633453500000|2021-10-05 17:05:00|6032.4|6017.4|6032.4|6022.4|6032.4|6022.4|6031.4|6016.4|0
1633453800000|2021-10-05 17:10:00|6037.4|6026.4|6041.4|6026.4|6041.4|6028.4|6037.4|6022.4|6
1633454100000|2021-10-05 17:15:00|6042.4|6023.4|6041.4|6027.4|6042.4|6033.4|6041.4|6023.4|1
1633454700000|2021-10-05 17:25:00|6040.4|6023.4|6040.4|6025.4|6040.4|6027.4|6039.4|6023.4|0
1633455000000|2021-10-05 17:30:00|6041.4|6022.4|6037.4|6026.4|6041.4|6026.4|6037.4|6022.4|1
1633455600000|2021-10-05 17:40:00|6042.4|6031.4|6042.4|6030.4|6042.4|6033.4|6041.4|6027.4|8
1633455900000|2021-10-05 17:45:00||6032.4||6032.4||6032.4||6032.4|0
1633456200000|2021-10-05 17:50:00|6047.4|6033.4|6049.4|6036.4|6051.4|6037.4|6047.4|6032.4|2
1633456500000|2021-10-05 17:55:00|6050.4||6049.4||6050.4||6049.4||0
1633456800000|2021-10-05 18:00:00|6050.4||6051.4||6051.4||6048.4||0
1633457100000|2021-10-05 18:05:00|||||||||2
1633457400000|2021-10-05 18:10:00|6052.4|6040.4|6052.4|6036.4|6052.4|6040.4|6051.4|6036.4|3
1633457700000|2021-10-05 18:15:00|6051.4||6049.4||6051.4||6049.4||0
1633458000000|2021-10-05 18:20:00|6051.4||6045.4||6051.4||6045.4||0
1633458300000|2021-10-05 18:25:00|6050.4||6051.4||6051.4||6049.4||1
1633458900000|2021-10-05 18:35:00|6050.4||6051.4||6051.4||6050.4||0
1633459200000|2021-10-05 18:40:00|6050.4||6051.4||6051.4||6050.4||0
1633459500000|2021-10-05 18:45:00|6052.4|6037.4|6054.4|6039.4|6057.4|6046.4|6052.4|6037.4|7
1633459800000|2021-10-05 18:50:00|6055.4|6038.4|6054.4|6038.4|6057.4|6045.4|6051.4|6038.4|3
1633460100000|2021-10-05 18:55:00|6052.4|6036.4|6054.4|6034.4|6054.4|6040.4|6048.4|6034.4|5
1633482900000|2021-10-06 01:15:00|6010.9|6006.9|6001.9|5997.9|6010.9|6006.9|5980.4|5976.4|249
1633483200000|2021-10-06 01:20:00|5999.9|5995.9|5988.4|5984.4|6003.9|5999.9|5986.4|5982.4|210
1633483500000|2021-10-06 01:25:00|5987.9|5983.9|5984.4|5980.4|5991.4|5987.4|5982.4|5978.4|109
1633483800000|2021-10-06 01:30:00|5982.4|5978.4|5958.9|5954.9|6004.9|6000.9|5958.9|5954.9|511
1633484100000|2021-10-06 01:35:00|5957.9|5953.9|5933.4|5929.4|5962.9|5958.9|5929.9|5925.9|280
1633484400000|2021-10-06 01:40:00|5932.9|5928.9|5907.4|5903.4|5934.4|5930.4|5907.4|5903.4|248
1633484700000|2021-10-06 01:45:00|5906.9|5902.9|5899.9|5895.9|5911.4|5907.4|5872.9|5868.9|409
1633485000000|2021-10-06 01:50:00|5900.4|5896.4|5881.9|5877.9|5900.4|5896.4|5867.4|5863.4|288
1633485300000|2021-10-06 01:55:00|5879.9|5875.9|5904.4|5900.4|5906.9|5902.9|5876.4|5872.4|245
1633485600000|2021-10-06 02:00:00|5903.9|5899.9|5886.9|5882.9|5903.9|5899.9|5874.9|5870.9|130
1633485900000|2021-10-06 02:05:00|5887.4|5883.4|5881.9|5877.9|5894.4|5890.4|5875.4|5871.4|214
1633486200000|2021-10-06 02:10:00|5881.4|5877.4|5881.4|5877.4|5891.4|5887.4|5876.4|5872.4|206
1633486500000|2021-10-06 02:15:00|5882.9|5878.9|5878.4|5874.4|5884.9|5880.9|5865.4|5861.4|244
1633486800000|2021-10-06 02:20:00|5878.9|5874.9|5907.4|5903.4|5911.9|5907.9|5873.9|5869.9|197
1633487100000|2021-10-06 02:25:00|5906.4|5902.4|5873.4|5869.4|5909.9|5905.9|5873.4|5869.4|132
1633487400000|2021-10-06 02:30:00|5872.9|5868.9|5877.9|5873.9|5881.4|5877.4|5871.4|5867.4|87
1633487700000|2021-10-06 02:35:00|5878.4|5874.4|5890.5|5886.5|5898.9|5894.9|5876.4|5872.4|100
1633488000000|2021-10-06 02:40:00|5891|5887|5902.5|5898.5|5909.5|5905.5|5890.5|5886.5|129
1633488300000|2021-10-06 02:45:00|5902|5898|5884|5880|5903.5|5899.5|5880.5|5876.5|153
1633488600000|2021-10-06 02:50:00|5884.5|5880.5|5876.5|5872.5|5885|5881|5874|5870|115
1633488900000|2021-10-06 02:55:00|5876|5872|5902|5898|5903|5899|5875.5|5871.5|291
1633489200000|2021-10-06 03:00:00|5900.5|5896.5|5880|5876|5900.5|5896.5|5876|5872|65
1633489500000|2021-10-06 03:05:00|5879.5|5875.5|5882|5878|5890.5|5886.5|5877|5873|104
1633489800000|2021-10-06 03:10:00|5881.5|5877.5|5880|5876|5885|5881|5876|5872|60
1633490100000|2021-10-06 03:15:00|5880.5|5876.5|5886.5|5882.5|5889|5885|5876|5872|55
1633490400000|2021-10-06 03:20:00|5887|5883|5904.5|5900.5|5904.5|5900.5|5877.5|5873.5|148
1633490700000|2021-10-06 03:25:00|5904|5900|5902.5|5898.5|5905|5901|5894|5890|74
1633491000000|2021-10-06 03:30:00|5902|5898|5892.5|5888.5|5904.5|5900.5|5891.5|5887.5|49
1633491300000|2021-10-06 03:35:00|5893|5889|5895.5|5891.5|5898.5|5894.5|5887|5883|121
1633491600000|2021-10-06 03:40:00|5895|5891|5894.5|5890.5|5898.5|5894.5|5886.5|5882.5|36
1633491900000|2021-10-06 03:45:00|5894|5890|5899.5|5895.5|5903.5|5899.5|5894|5890|51
1633492200000|2021-10-06 03:50:00|5899|5895|5910.5|5906.5|5911|5907|5893.5|5889.5|64
1633492500000|2021-10-06 03:55:00|5911|5907|5910|5906|5914|5910|5909|5905|46
1633492800000|2021-10-06 04:00:00|5918|5898|5918|5898|5918|5898|5918|5898|0
1633496400000|2021-10-06 05:00:00|5910|5906|5909.5|5905.5|5914|5910|5898|5894|91
1633496700000|2021-10-06 05:05:00|5909|5905|5933|5929|5933|5929|5905|5901|192
1633497000000|2021-10-06 05:10:00|5932.5|5928.5|5942|5938|5943.5|5939.5|5927.5|5923.5|144
1633497300000|2021-10-06 05:15:00|5942.5|5938.5|5942.5|5938.5|5950.5|5946.5|5933|5929|218
1633497600000|2021-10-06 05:20:00|5942|5938|5925.5|5921.5|5949.5|5945.5|5925.5|5921.5|106
1633497900000|2021-10-06 05:25:00|5926|5922|5938.5|5934.5|5940.5|5936.5|5926|5922|67
1633498200000|2021-10-06 05:30:00|5938|5934|5924.5|5920.5|5940|5936|5919|5915|192
1633498500000|2021-10-06 05:35:00|5925|5921|5917.5|5913.5|5928.5|5924.5|5912.5|5908.5|71
1633498800000|2021-10-06 05:40:00|5917|5913|5911.5|5907.5|5923.5|5919.5|5910.5|5906.5|45
1633499100000|2021-10-06 05:45:00|5912|5908|5913.5|5909.5|5916|5912|5907.5|5903.5|40
1633499400000|2021-10-06 05:50:00|5914|5910|5912.5|5908.5|5917|5913|5909.5|5905.5|42
1633499700000|2021-10-06 05:55:00|5913|5909|5907|5903|5914.5|5910.5|5903.5|5899.5|90
1633500000000|2021-10-06 06:00:00|5906.5|5902.5|5906.5|5902.5|5909.5|5905.5|5900.5|5896.5|47
1633500300000|2021-10-06 06:05:00|5907|5903|5905.5|5901.5|5907.5|5903.5|5897.5|5893.5|85
1633500600000|2021-10-06 06:10:00|5906|5902|5903.5|5899.5|5908.5|5904.5|5901|5897|41
1633500900000|2021-10-06 06:15:00|5903|5899|5912.5|5908.5|5912.5|5908.5|5902|5898|49
1633501200000|2021-10-06 06:20:00|5912|5908|5916.5|5912.5|5924.5|5920.5|5909.5|5905.5|155
1633501500000|2021-10-06 06:25:00|5917|5913|5910.5|5906.5|5920|5916|5907.5|5903.5|59
1633501800000|2021-10-06 06:30:00|5911|5907|5917|5913|5919.5|5915.5|5909.5|5905.5|60
1633502100000|2021-10-06 06:35:00|5917.5|5913.5|5918.5|5914.5|5921|5917|5913.5|5909.5|52
1633502400000|2021-10-06 06:40:00|5919|5915|5906.5|5902.5|5919.5|5915.5|5900.5|5896.5|99
1633502700000|2021-10-06 06:45:00|5907|5903|5907|5903|5909|5905|5903|5899|35
1633503000000|2021-10-06 06:50:00|5906.5|5902.5|5907.5|5903.5|5911.5|5907.5|5905.5|5901.5|27
1633503300000|2021-10-06 06:55:00|5907|5903|5902.5|5898.5|5910.5|5906.5|5900.5|5896.5|86
1633503600000|2021-10-06 07:00:00|5902|5898|5886.5|5882.5|5902.5|5898.5|5886.5|5882.5|211
1633503900000|2021-10-06 07:05:00|5886|5882|5882.5|5878.5|5887.5|5883.5|5877|5873|265
1633504200000|2021-10-06 07:10:00|5883|5879|5873.5|5869.5|5883.5|5879.5|5870.5|5866.5|91
1633504500000|2021-10-06 07:15:00|5874.5|5870.5|5880|5876|5882.5|5878.5|5872|5868|43
1633504800000|2021-10-06 07:20:00|5880.5|5876.5|5885|5881|5886.5|5882.5|5874.5|5870.5|55
1633505100000|2021-10-06 07:25:00|5885.5|5881.5|5888.5|5884.5|5889|5885|5879.5|5875.5|97
1633505400000|2021-10-06 07:30:00|5888|5884|5873.5|5869.5|5888.5|5884.5|5873.5|5869.5|69
1633505700000|2021-10-06 07:35:00|5874|5870|5866.5|5862.5|5874.5|5870.5|5865.5|5861.5|122
1633506000000|2021-10-06 07:40:00|5866|5862|5871|5867|5872|5868|5864|5860|137
1633506300000|2021-10-06 07:45:00|5871.5|5867.5|5869.5|5865.5|5872|5868|5862.5|5858.5|86
1633506600000|2021-10-06 07:50:00|5870|5866|5874.5|5870.5|5879|5875|5868|5864|66
1633506900000|2021-10-06 07:55:00|5875|5871|5878.5|5874.5|5879.5|5875.5|5872.5|5868.5|90
1633507200000|2021-10-06 08:00:00|5878|5874|5873.5|5869.5|5880.5|5876.5|5872|5868|104
1633507500000|2021-10-06 08:05:00|5874|5870|5861.5|5857.5|5874.5|5870.5|5857.5|5853.5|221
1633507800000|2021-10-06 08:10:00|5861|5857|5867.5|5863.5|5872|5868|5861|5857|539
1633508100000|2021-10-06 08:15:00|5866.5|5862.5|5852.5|5848.5|5868.5|5864.5|5852|5848|173
1633508400000|2021-10-06 08:20:00|5853|5849|5854|5850|5860|5856|5844.5|5840.5|112
1633508700000|2021-10-06 08:25:00|5854.5|5850.5|5869|5865|5873.5|5869.5|5850|5846|130
1633509000000|2021-10-06 08:30:00|5877|5857|5877|5857|5877|5857|5877|5857|0
1633511700000|2021-10-06 09:15:00|5858.5|5846.5|5845.5|5831.5|5858.5|5846.5|5844.5|5831.5|3
1633512000000|2021-10-06 09:20:00|5843.5|5837.5|5838.5|5826.5|5843.5|5837.5|5834.5|5826.5|13
1633512300000|2021-10-06 09:25:00|5841.5|5823.5|5839.5|5827.5|5841.5|5827.5|5834.5|5821.5|1
1633512600000|2021-10-06 09:30:00|5840.5|5826.5|5841.5|5831.5|5841.5|5832.5|5832.5|5821.5|16
1633512900000|2021-10-06 09:35:00|5840.5|5828.5|5834.5|5820.5|5841.5|5828.5|5827.5|5817.5|6
1633513200000|2021-10-06 09:40:00|5832.5|5817.5|5827.5|5818.5|5838.5|5824.5|5825.5|5817.5|17
1633513500000|2021-10-06 09:45:00|5828.5|5819.5|5834.5|5822.5|5835.5|5822.5|5827.5|5819.5|3
1633513800000|2021-10-06 09:50:00|5833.5|5823.5|5835.5|5826.5|5841.5|5830.5|5833.5|5823.5|4
1633514100000|2021-10-06 09:55:00|5836.5|5823.5|5835.5|5822.5|5839.5|5829.5|5833.5|5821.5|4
1633514400000|2021-10-06 10:00:00|5834.5|5825.5|5835.5|5826.5|5837.5|5826.5|5833.5|5821.5|2
1633514700000|2021-10-06 10:05:00|5834.5|5821.5|5835.5|5823.5|5837.5|5824.5|5831.5|5820.5|1
1633515000000|2021-10-06 10:10:00|5834.5|5822.5|5835.5|5823.5|5839.5|5823.5|5834.5|5821.5|0
1633515300000|2021-10-06 10:15:00|5839.5|5822.5|5841.5|5830.5|5841.5|5830.5|5834.5|5822.5|2
1633515600000|2021-10-06 10:20:00|5840.5|5829.5|5838.5|5825.5|5841.5|5830.5|5833.5|5819.5|1
1633515900000|2021-10-06 10:25:00|5839.5|5826.5|5844.5|5832.5|5845.5|5834.5|5838.5|5826.5|6
1633516200000|2021-10-06 10:30:00|5846.5|5833.5|5842.5|5827.5|5846.5|5834.5|5835.5|5827.5|4
1633516500000|2021-10-06 10:35:00|5844.5|5828.5|5840.5|5829.5|5844.5|5829.5|5840.5|5827.5|0
1633516800000|2021-10-06 10:40:00|5841.5|5827.5|5836.5|5823.5|5841.5|5830.5|5836.5|5823.5|1
1633517100000|2021-10-06 10:45:00|5837.5|5822.5|5832.5|5822.5|5838.5|5823.5|5832.5|5821.5|2
1633517400000|2021-10-06 10:50:00|5831.5|5821.5|5832.5|5821.5|5832.5|5822.5|5831.5|5821.5|3
1633517700000|2021-10-06 10:55:00|5831.5|5822.5|5837.5|5827.5|5837.5|5828.5|5831.5|5819.5|4
1633518000000|2021-10-06 11:00:00|5840.5|5828.5|5841.5|5829.5|5841.5|5833.5|5840.5|5825.5|3
1633518300000|2021-10-06 11:05:00|5840.5|5828.5|5840.5|5830.5|5841.5|5830.5|5840.5|5828.5|0
1633518600000|2021-10-06 11:10:00|5839.5|5829.5|5850.5|5836.5|5855.5|5836.5|5839.5|5828.5|6
1633518900000|2021-10-06 11:15:00|5853.5|5838.5|5851.5|5837.5|5853.5|5838.5|5848.5|5836.5|0
1633519200000|2021-10-06 11:20:00|5850.5|5838.5|5851.5|5836.5|5851.5|5838.5|5850.5|5836.5|0
1633519500000|2021-10-06 11:25:00|5858.5|5837.5|5857.5|5840.5|5860.5|5840.5|5853.5|5836.5|0
1633519800000|2021-10-06 11:30:00|5860.5|5841.5|5847.5|5837.5|5861.5|5841.5|5846.5|5837.5|41
1633520100000|2021-10-06 11:35:00|5853.5|5838.5|5857.5|5836.5|5860.5|5839.5|5848.5|5836.5|0
1633520400000|2021-10-06 11:40:00|5856.5|5837.5|5857.5|5836.5|5859.5|5840.5|5853.5|5836.5|0
1633520700000|2021-10-06 11:45:00|5858.5|5837.5|5859.5|5837.5|5859.5|5837.5|5855.5|5836.5|0
1633521000000|2021-10-06 11:50:00|5858.5||5861.5||5861.5||5858.5||0
1633521300000|2021-10-06 11:55:00|5863.5|5838.5|5864.5|5843.5|5864.5|5843.5|5861.5|5838.5|0
1633521600000|2021-10-06 12:00:00|5863.5|5844.5|5865.5|5847.5|5870.5|5849.5|5863.5|5844.5|0
1633521900000|2021-10-06 12:05:00|5869.5|5848.5|5863.5|5848.5|5869.5|5849.5|5863.5|5847.5|0
1633522200000|2021-10-06 12:10:00|5869.5|5849.5|5865.5|5847.5|5869.5|5850.5|5859.5|5847.5|1
1633522500000|2021-10-06 12:15:00|5864.5|5849.5|5859.5|5842.5|5869.5|5851.5|5859.5|5842.5|3
1633522800000|2021-10-06 12:20:00|5860.5|5843.5|5871.5|5852.5|5872.5|5852.5|5856.5|5843.5|0
1633523100000|2021-10-06 12:25:00|5872.5|5853.5|5881.5|5862.5|5882.5|5863.5|5871.5|5851.5|1
1633523400000|2021-10-06 12:30:00|5880.5|5863.5|5879.5|5862.5|5882.5|5863.5|5875.5|5862.5|0
1633523700000|2021-10-06 12:35:00|5878.5|5863.5|5878.5|5865.5|5879.5|5865.5|5878.5|5862.5|0
1633524000000|2021-10-06 12:40:00|5879.5|5862.5|5883.5|5873.5|5886.5|5875.5|5878.5|5862.5|6
1633524300000|2021-10-06 12:45:00|5882.5|5872.5|5877.5|5863.5|5883.5|5873.5|5876.5|5863.5|7
1633524600000|2021-10-06 12:50:00|5879.5|5864.5|5872.5|5858.5|5879.5|5864.5|5869.5|5858.5|4
1633524900000|2021-10-06 12:55:00|5871.5|5859.5|5872.5|5862.5|5875.5|5862.5|5869.5|5858.5|0
1633525200000|2021-10-06 13:00:00|5876.5|5863.5|5877.5|5858.5|5878.5|5863.5|5874.5|5858.5|2
1633525500000|2021-10-06 13:05:00|5875.5|5857.5|5870.5|5857.5|5879.5|5860.5|5870.5|5857.5|0
1633525800000|2021-10-06 13:10:00|5872.5|5858.5|5880.5|5863.5|5881.5|5864.5|5871.5|5857.5|1
1633526100000|2021-10-06 13:15:00|5881.5|5864.5|5877.5|5863.5|5881.5|5865.5|5877.5|5863.5|0
1633526400000|2021-10-06 13:20:00|5876.5|5855.5|5866.5|5854.5|5877.5|5855.5|5866.5|5854.5|1
1633526700000|2021-10-06 13:25:00|5870.5|5856.5|5868.5|5854.5|5871.5|5858.5|5863.5|5846.5|3
1633527000000|2021-10-06 13:30:00|5867.5|5856.5|5882.5|5866.5|5882.5|5867.5|5855.5|5842.5|5
1633527300000|2021-10-06 13:35:00|5885.5|5867.5|5899.5|5885.5|5899.5|5891.5|5885.5|5867.5|75
1633527600000|2021-10-06 13:40:00|5901.5|5889.5|5911.5|5890.5|5922.5|5898.5|5899.5|5885.5|76
1633527900000|2021-10-06 13:45:00|5913.5|5889.5|5895.5|5884.5|5921.5|5896.5|5894.5|5882.5|4
1633528200000|2021-10-06 13:50:00|5894.5|5882.5|5890.5|5882.5|5894.5|5882.5|5888.5|5879.5|33
1633528500000|2021-10-06 13:55:00|5891.5|5879.5|5888.5|5878.5|5891.5|5882.5|5878.5|5866.5|40
1633528800000|2021-10-06 14:00:00|5887.5|5876.5|5875.5|5857.5|5887.5|5876.5|5863.5|5849.5|12
1633529100000|2021-10-06 14:05:00|5877.5|5858.5|5885.5|5864.5|5889.5|5868.5|5869.5|5852.5|2
1633529400000|2021-10-06 14:10:00|5884.5|5862.5|5892.5|5874.5|5892.5|5880.5|5871.5|5853.5|8
1633529700000|2021-10-06 14:15:00|5897.5|5882.5|5909|5879|5909.5|5892.5|5894.5|5873.5|10
1633530000000|2021-10-06 14:20:00|5909.5|5879.5|5936.5|5915.5|5943.5|5924.5|5907.5|5879.5|17
1633530300000|2021-10-06 14:25:00|5937.5|5916.5|5922.5|5908.5|5937.5|5918.5|5920.5|5907.5|10
1633530600000|2021-10-06 14:30:00|5930.5|5907.5|5932.5|5917.5|5942.5|5926.5|5921.5|5907.5|12
1633530900000|2021-10-06 14:35:00|5935.5|5915.5|5926.5|5914.5|5938.5|5927.5|5926.5|5911.5|9
1633531200000|2021-10-06 14:40:00|5932.5|5916.5|5932.5|5911.5|5932.5|5918.5|5921.5|5905.5|6
1633531500000|2021-10-06 14:45:00|5931.5|5910.5|5942.5|5924.5|5942.5|5924.5|5927.5|5908.5|7
1633531800000|2021-10-06 14:50:00|5943.5|5919.5|5936.5|5921.5|5943.5|5924.5|5928.5|5915.5|5
1633532100000|2021-10-06 14:55:00|5935.5|5919.5|5932.5|5914.5|5936.5|5920.5|5926.5|5912.5|3
1633532400000|2021-10-06 15:00:00|5936.5|5915.5|5940.5|5920.5|5941.5|5931.5|5934.5|5909.5|6
1633532700000|2021-10-06 15:05:00|5939.5|5919.5|5937.5|5917.5|5940.5|5921.5|5934.5|5913.5|11
1633533000000|2021-10-06 15:10:00|5936.5|5918.5|5936.5|5920.5|5939.5|5920.5|5933.5|5913.5|3
1633533300000|2021-10-06 15:15:00|5935.5|5915.5|5934.5|5916.5|5935.5|5921.5|5930.5|5915.5|3
1633533600000|2021-10-06 15:20:00|5933.5|5917.5|5924.5|5908.5|5933.5|5920.5|5924.5|5906.5|20
1633533900000|2021-10-06 15:25:00|5928.5|5909.5|5928.5|5913.5|5931.5|5919.5|5921.5|5908.5|3
1633534200000|2021-10-06 15:30:00|5926.5|5912.5|5928.5|5914.5|5930.5|5915.5|5918.5|5899.5|20
1633534500000|2021-10-06 15:35:00|5931.5|5915.5|5931.5|5919.5|5931.5|5919.5|5927.5|5913.5|2
1633534800000|2021-10-06 15:40:00|5930.5|5921.5|5924.5|5915.5|5931.5|5921.5|5924.5|5913.5|4
1633535100000|2021-10-06 15:45:00|5930.5|5916.5|5929.5|5916.5|5931.5|5918.5|5927.5|5913.5|4
1633535400000|2021-10-06 15:50:00|5931.5|5917.5|5941.5|5927.5|5941.5|5927.5|5930.5|5916.5|10
1633535700000|2021-10-06 15:55:00|5940.5|5928.5|5940.5|5930.5|5941.5|5933.5|5938.5|5927.5|3
1633536000000|2021-10-06 16:00:00|5937.5|5931.5|5935.5|5922.5|5940.5|5932.5|5934.5|5922.5|15
1633536300000|2021-10-06 16:05:00|5934.5|5918.5|5934.5|5916.5|5935.5|5921.5|5926.5|5914.5|9
1633536600000|2021-10-06 16:10:00|5933.5|5917.5|5928.5|5914.5|5933.5|5917.5|5920.5|5910.5|6
1633536900000|2021-10-06 16:15:00|5927.5|5909.5|5917.5|5909.5|5928.5|5914.5|5917.5|5906.5|5
1633537200000|2021-10-06 16:20:00|5916.5|5904.5|5908.5|5896.5|5916.5|5909.5|5908.5|5896.5|12
1633537500000|2021-10-06 16:25:00|5905.5|5899.5|5905.5|5889.5|5909.5|5899.5|5896.5|5888.5|9
1633537800000|2021-10-06 16:30:00|5900.5|5888.5|5908.5|5890.5|5908.5|5891.5|5900.5|5888.5|5
1633538100000|2021-10-06 16:35:00|5907.5|5888.5|5892.5|5882.5|5908.5|5889.5|5892.5|5877.5|6
1633538400000|2021-10-06 16:40:00|5905.5|5883.5|5906.5|5896.5|5906.5|5896.5|5902.5|5883.5|6
1633538700000|2021-10-06 16:45:00|5914.5|5890.5|5907.5|5896.5|5917.5|5896.5|5907.5|5890.5|4
1633539000000|2021-10-06 16:50:00|5905.5|5894.5|5908.5|5896.5|5908.5|5896.5|5905.5|5894.5|6
1633539300000|2021-10-06 16:55:00|5921.5|5897.5|5912.5|5893.5|5921.5|5897.5|5907.5|5893.5|6
1633539600000|2021-10-06 17:00:00|5907.5|5892.5|5907.5|5891.5|5907.5|5895.5|5907.5|5890.5|5
1633539900000|2021-10-06 17:05:00|5906.5|5885.5|5909.5|5893.5|5910.5|5893.5|5895.5|5879.5|11
1633540200000|2021-10-06 17:10:00|5910.5|5891.5|5917.5|5903.5|5926.5|5903.5|5907.5|5891.5|5
1633540500000|2021-10-06 17:15:00|5914.5|5895.5|5914.5|5896.5|5917.5|5896.5|5913.5|5895.5|2
1633540800000|2021-10-06 17:20:00|5908.5|5897.5|5915.5|5894.5|5917.5|5898.5|5903.5|5891.5|6
1633541100000|2021-10-06 17:25:00|5917.5|5895.5|5916.5|5898.5|5917.5|5898.5|5916.5|5894.5|2
1633541400000|2021-10-06 17:30:00|5910.5|5896.5|5922.5|5909.5|5930.5|5910.5|5910.5|5896.5|5
1633541700000|2021-10-06 17:35:00|5934.5|5908.5|5928.5|5916.5|5934.5|5917.5|5928.5|5908.5|3
1633542000000|2021-10-06 17:40:00|5936.5|5917.5|5937.5|5918.5|5940.5|5918.5|5935.5|5917.5|2
1633542300000|2021-10-06 17:45:00|5936.5|5917.5|5940.5|5928.5|5940.5|5929.5|5935.5|5917.5|11
1633542600000|2021-10-06 17:50:00|5939.5|5918.5|5919.5|5903.5|5939.5|5919.5|5919.5|5902.5|11
1633542900000|2021-10-06 17:55:00|5923.5|5902.5|5931.5|5908.5|5934.5|5916.5|5917.5|5902.5|9
1633543200000|2021-10-06 18:00:00|5930.5|5909.5|5934.5|5912.5|5934.5|5916.5|5930.5|5909.5|2
1633543500000|2021-10-06 18:05:00|5933.5|5913.5|5937.5|5921.5|5937.5|5921.5|5927.5|5912.5|2
1633543800000|2021-10-06 18:10:00|5936.5|5920.5|5935.5|5918.5|5936.5|5921.5|5934.5|5918.5|3
1633544100000|2021-10-06 18:15:00|5939.5|5920.5|5939.5|5920.5|5939.5|5921.5|5939.5|5918.5|0
1633544400000|2021-10-06 18:20:00|5940.5|5921.5|5940.5|5924.5|5940.5|5925.5|5940.5|5921.5|1
1633544700000|2021-10-06 18:25:00|5941.5|5923.5|5946.5|5931.5|5947.5|5935.5|5941.5|5923.5|7
1633545000000|2021-10-06 18:30:00|5948.5|5930.5|5947.5|5930.5|5948.5|5931.5|5944.5|5930.5|0
1633545300000|2021-10-06 18:35:00|5948.5||5949.5||5952.5||5946.5||1
1633545600000|2021-10-06 18:40:00|5950.5|5936.5|5952.5|5936.5|5952.5|5936.5|5948.5|5932.5|4
1633545900000|2021-10-06 18:45:00|5955.5|5932.5|5957.5|5946.5|5960.5|5946.5|5953.5|5932.5|9
1633546200000|2021-10-06 18:50:00|5959.5|5937.5|5959.5|5937.5|5960.5|5937.5|5953.5|5937.5|1
1633546500000|2021-10-06 18:55:00|5960.5|5934.5|5951.5|5931.5|5960.5|5941.5|5941.5|5931.5|5
1633569300000|2021-10-07 01:15:00|5966|5962|5988|5984|5999.5|5995.5|5966|5962|277
1633569600000|2021-10-07 01:20:00|5987.5|5983.5|5984|5980|5999.5|5995.5|5982.5|5978.5|91
1633569900000|2021-10-07 01:25:00|5983.5|5979.5|5999.5|5995.5|6000.5|5996.5|5979|5975|47
1633570200000|2021-10-07 01:30:00|5999|5995|6042|6038|6050.5|6046.5|5986|5982|762
1633570500000|2021-10-07 01:35:00|6043|6039|6061|6057|6071|6067|6042.5|6038.5|590
1633570800000|2021-10-07 01:40:00|6060.5|6056.5|6065|6061|6082.5|6078.5|6060.5|6056.5|548
1633571100000|2021-10-07 01:45:00|6064.5|6060.5|6065|6061|6076|6072|6055|6051|332
1633571400000|2021-10-07 01:50:00|6066|6062|6080.5|6076.5|6084.5|6080.5|6065.5|6061.5|358
1633571700000|2021-10-07 01:55:00|6080|6076|6064|6060|6087|6083|6062|6058|266
1633572000000|2021-10-07 02:00:00|6063.5|6059.5|6054|6050|6081|6077|6048.5|6044.5|167
1633572300000|2021-10-07 02:05:00|6053.5|6049.5|6079.5|6075.5|6082.5|6078.5|6051.5|6047.5|159
1633572600000|2021-10-07 02:10:00|6081.5|6077.5|6085.5|6081.5|6090.5|6086.5|6074.5|6070.5|179
1633572900000|2021-10-07 02:15:00|6086|6082|6069.5|6065.5|6091.5|6087.5|6064.5|6060.5|103
1633573200000|2021-10-07 02:20:00|6069|6065|6087.5|6083.5|6088.5|6084.5|6068|6064|208
1633573500000|2021-10-07 02:25:00|6087|6083|6080|6076|6088.5|6084.5|6075|6071|72
1633573800000|2021-10-07 02:30:00|6079|6075|6081|6077|6093|6089|6076|6072|133
1633574100000|2021-10-07 02:35:00|6079.5|6075.5|6089.5|6085.5|6090|6086|6078|6074|75
1633574400000|2021-10-07 02:40:00|6090|6086|6089.5|6085.5|6099|6095|6087|6083|76
1633574700000|2021-10-07 02:45:00|6090|6086|6102.5|6098.5|6108.5|6104.5|6089.5|6085.5|129
1633575000000|2021-10-07 02:50:00|6103|6099|6112|6108|6116.5|6112.5|6103|6099|145
1633575300000|2021-10-07 02:55:00|6112.5|6108.5|6134|6130|6137|6133|6112.5|6108.5|151
1633575600000|2021-10-07 03:00:00|6134.5|6130.5|6125.5|6121.5|6136.5|6132.5|6125|6121|69
1633575900000|2021-10-07 03:05:00|6125|6121|6133.5|6129.5|6136.5|6132.5|6122|6118|129
1633576200000|2021-10-07 03:10:00|6133|6129|6115.5|6111.5|6133|6129|6112.5|6108.5|113
1633576500000|2021-10-07 03:15:00|6115|6111|6108.5|6104.5|6119.5|6115.5|6108.5|6104.5|164
1633576800000|2021-10-07 03:20:00|6108|6104|6108.5|6104.5|6112.5|6108.5|6106|6102|128
1633577100000|2021-10-07 03:25:00|6109|6105|6104.5|6100.5|6111|6107|6104|6100|142
1633577400000|2021-10-07 03:30:00|6105|6101|6113.5|6109.5|6118.5|6114.5|6102.5|6098.5|74
1633577700000|2021-10-07 03:35:00|6113|6109|6110.5|6106.5|6113|6109|6102.5|6098.5|260
1633578000000|2021-10-07 03:40:00|6110|6106|6097|6093|6111|6107|6097|6093|189
1633578300000|2021-10-07 03:45:00|6096|6092|6103|6099|6103.5|6099.5|6095.5|6091.5|173
1633578600000|2021-10-07 03:50:00|6103.5|6099.5|6109|6105|6115|6111|6100.5|6096.5|162
1633578900000|2021-10-07 03:55:00|6109.5|6105.5|6109.5|6105.5|6110.5|6106.5|6107|6103|46
1633579200000|2021-10-07 04:00:00|6117.5|6097.5|6117.5|6097.5|6117.5|6097.5|6117.5|6097.5|0
1633582500000|2021-10-07 04:55:00|||||||||8
1633582800000|2021-10-07 05:00:00|6111|6107|6096|6092|6111|6107|6095.5|6091.5|972
1633583100000|2021-10-07 05:05:00|6095.5|6091.5|6085.5|6081.5|6096|6092|6074|6070|602
1633583400000|2021-10-07 05:10:00|6085|6081|6091|6087|6098|6094|6083.5|6079.5|287
1633583700000|2021-10-07 05:15:00|6091.5|6087.5|6094.5|6090.5|6102|6098|6089.5|6085.5|156
1633584000000|2021-10-07 05:20:00|6095|6091|6101.5|6097.5|6101.5|6097.5|6092.5|6088.5|124
1633584300000|2021-10-07 05:25:00|6100|6096|6113.5|6109.5|6113.5|6109.5|6097.5|6093.5|71
1633584600000|2021-10-07 05:30:00|6114|6110|6107.5|6103.5|6114.5|6110.5|6102.5|6098.5|125
1633584900000|2021-10-07 05:35:00|6108.5|6104.5|6103.5|6099.5|6110.5|6106.5|6103|6099|59
1633585200000|2021-10-07 05:40:00|6103|6099|6101.5|6097.5|6105.5|6101.5|6096.5|6092.5|100
1633585500000|2021-10-07 05:45:00|6102|6098|6101.5|6097.5|6106|6102|6097|6093|61
1633585800000|2021-10-07 05:50:00|6101|6097|6092|6088|6103|6099|6091|6087|253
1633586100000|2021-10-07 05:55:00|6092.5|6088.5|6101|6097|6101|6097|6090.5|6086.5|128
1633586400000|2021-10-07 06:00:00|6100.5|6096.5|6110.5|6106.5|6111.5|6107.5|6100|6096|170
1633586700000|2021-10-07 06:05:00|6111|6107|6126|6122|6133.5|6129.5|6108.5|6104.5|169
1633587000000|2021-10-07 06:10:00|6126.5|6122.5|6121.5|6117.5|6127.5|6123.5|6121|6117|45
1633587300000|2021-10-07 06:15:00|6122.5|6118.5|6124.5|6120.5|6127|6123|6121.5|6117.5|24
1633587600000|2021-10-07 06:20:00|6125|6121|6132|6128|6134.5|6130.5|6124.5|6120.5|70
1633587900000|2021-10-07 06:25:00|6132.5|6128.5|6126.5|6122.5|6133.5|6129.5|6121|6117|106
1633588200000|2021-10-07 06:30:00|6127|6123|6132|6128|6133.5|6129.5|6125.5|6121.5|119
1633588500000|2021-10-07 06:35:00|6132.5|6128.5|6137|6133|6138|6134|6131|6127|108
1633588800000|2021-10-07 06:40:00|6136.5|6132.5|6136.5|6132.5|6138|6134|6130.5|6126.5|48
1633589100000|2021-10-07 06:45:00|6137|6133|6141|6137|6141|6137|6132.5|6128.5|147
1633589400000|2021-10-07 06:50:00|6142.5|6138.5|6134|6130|6146|6142|6132|6128|347
1633589700000|2021-10-07 06:55:00|6133.5|6129.5|6142|6138|6142|6138|6131.5|6127.5|140
1633590000000|2021-10-07 07:00:00|6141.5|6137.5|6150.5|6146.5|6151|6147|6141.5|6137.5|77
1633590300000|2021-10-07 07:05:00|6150|6146|6151.5|6147.5|6152|6148|6144.5|6140.5|152
1633590600000|2021-10-07 07:10:00|6152|6148|6153|6149|6155.5|6151.5|6149.5|6145.5|235
1633590900000|2021-10-07 07:15:00|6153.5|6149.5|6149|6145|6158.5|6154.5|6147|6143|296
1633591200000|2021-10-07 07:20:00|6149.5|6145.5|6158.5|6154.5|6162.5|6158.5|6149.5|6145.5|338
1633591500000|2021-10-07 07:25:00|6158|6154|6162.5|6158.5|6162.5|6158.5|6154|6150|240
1633591800000|2021-10-07 07:30:00|6162|6158|6166.5|6162.5|6168.5|6164.5|6160|6156|207
1633592100000|2021-10-07 07:35:00|6166|6162|6178|6174|6182|6178|6166|6162|368
1633592400000|2021-10-07 07:40:00|6177.5|6173.5|6184.5|6180.5|6186|6182|6175|6171|348
1633592700000|2021-10-07 07:45:00|6184|6180|6196.5|6192.5|6199|6195|6183.5|6179.5|569
1633593000000|2021-10-07 07:50:00|6197|6193|6192|6188|6201|6197|6192|6188|409
1633593300000|2021-10-07 07:55:00|6192.5|6188.5|6192.5|6188.5|6194|6190|6188|6184|357
1633593600000|2021-10-07 08:00:00|6193|6189|6173.5|6169.5|6194.5|6190.5|6170.5|6166.5|155
1633593900000|2021-10-07 08:05:00|6174|6170|6178.5|6174.5|6184.5|6180.5|6170.5|6166.5|286
1633594200000|2021-10-07 08:10:00|6179|6175|6166|6162|6179|6175|6162|6158|361
1633594500000|2021-10-07 08:15:00|6165.5|6161.5|6160|6156|6171|6167|6158|6154|225
1633594800000|2021-10-07 08:20:00|6159.5|6155.5|6155.5|6151.5|6166|6162|6154|6150|232
1633595100000|2021-10-07 08:25:00|6156|6152|6166|6162|6168|6164|6155.5|6151.5|192
1633595400000|2021-10-07 08:30:00|6174|6154|6174|6154|6174|6154|6174|6154|0
1633598100000|2021-10-07 09:15:00|6170.5|6156.5|6172.5|6156.5|6184.5|6160.5|6170.5|6156.5|2
1633598400000|2021-10-07 09:20:00|6173.5|6162.5|6174.5|6158.5|6175.5|6165.5|6171.5|6156.5|1
1633598700000|2021-10-07 09:25:00|6173.5|6159.5|6171.5|6158.5|6176.5|6167.5|6171.5|6158.5|2
1633599000000|2021-10-07 09:30:00|6170.5|6161.5|6172.5|6158.5|6172.5|6161.5|6170.5|6156.5|2
1633599300000|2021-10-07 09:35:00|6174.5|6159.5|6170.5|6158.5|6174.5|6161.5|6169.5|6158.5|2
1633599600000|2021-10-07 09:40:00|6169.5|6156.5|6169.5|6158.5|6170.5|6158.5|6164.5|6156.5|3
1633599900000|2021-10-07 09:45:00|6170.5|6157.5|6176.5|6163.5|6177.5|6166.5|6169.5|6156.5|5
1633600200000|2021-10-07 09:50:00|6175.5|6164.5|6175.5|6159.5|6177.5|6164.5|6172.5|6159.5|1
1633600500000|2021-10-07 09:55:00|6174.5|6163.5|6173.5|6159.5|6177.5|6166.5|6173.5|6159.5|1
1633600800000|2021-10-07 10:00:00|6176.5|6160.5|6183.5|6170.5|6190.5|6174.5|6176.5|6160.5|4
1633601100000|2021-10-07 10:05:00|6187.5|6171.5|6188.5|6174.5|6189.5|6175.5|6182.5|6170.5|4
1633601400000|2021-10-07 10:10:00|6187.5|6175.5|6192.5|6173.5|6192.5|6177.5|6182.5|6173.5|7
1633601700000|2021-10-07 10:15:00|6191.5|6174.5|6181.5|6174.5|6192.5|6179.5|6181.5|6173.5|12
1633602000000|2021-10-07 10:20:00|6185.5|6175.5|6185.5|6171.5|6190.5|6177.5|6180.5|6171.5|22
1633602300000|2021-10-07 10:25:00|6184.5|6168.5|6179.5|6168.5|6184.5|6172.5|6178.5|6168.5|3
1633602600000|2021-10-07 10:30:00|6183.5|6166.5|6179.5|6166.5|6183.5|6172.5|6179.5|6166.5|2
1633602900000|2021-10-07 10:35:00|6181.5|6170.5|6181.5|6166.5|6181.5|6170.5|6181.5|6166.5|1
1633603200000|2021-10-07 10:40:00|6182.5|6170.5|6179.5|6163.5|6182.5|6174.5|6177.5|6163.5|4
1633603500000|2021-10-07 10:45:00|6178.5|6167.5|6178.5|6163.5|6180.5|6167.5|6174.5|6163.5|2
1633603800000|2021-10-07 10:50:00|6177.5|6164.5|6177.5|6164.5|6180.5|6168.5|6176.5|6163.5|6
1633604100000|2021-10-07 10:55:00|6180.5|6165.5|6178.5|6167.5|6182.5|6168.5|6175.5|6164.5|9
1633604400000|2021-10-07 11:00:00|6177.5|6166.5|6182.5|6167.5|6183.5|6170.5|6176.5|6166.5|4
1633604700000|2021-10-07 11:05:00|6181.5|6171.5|6177.5|6167.5|6182.5|6171.5|6175.5|6167.5|2
1633605000000|2021-10-07 11:10:00|6176.5|6169.5|6187.5|6168.5|6187.5|6169.5|6176.5|6167.5|2
1633605300000|2021-10-07 11:15:00|6188.5|6174.5|6188.5|6172.5|6190.5|6177.5|6179.5|6168.5|4
1633605600000|2021-10-07 11:20:00|6190.5|6173.5|6186.5|6176.5|6190.5|6177.5|6185.5|6170.5|6
1633605900000|2021-10-07 11:25:00|6185.5|6175.5|6185.5|6173.5|6190.5|6175.5|6184.5|6173.5|3
1633606200000|2021-10-07 11:30:00|6190.5|6174.5|6185.5|6175.5|6190.5|6178.5|6183.5|6173.5|1
1633606500000|2021-10-07 11:35:00|6186.5|6173.5|6189.5|6179.5|6192.5|6180.5|6185.5|6173.5|3
1633606800000|2021-10-07 11:40:00|6188.5|6181.5|6191.5|6184.5|6191.5|6184.5|6187.5|6173.5|3
1633607100000|2021-10-07 11:45:00|6200.5|6179.5|6194.5|6179.5|6200.5|6180.5|6190.5|6179.5|6
1633607400000|2021-10-07 11:50:00|6193.5|6180.5|6193.5|6179.5|6196.5|6184.5|6191.5|6179.5|2
1633607700000|2021-10-07 11:55:00|6192.5|6180.5|6192.5|6179.5|6193.5|6181.5|6191.5|6179.5|2
1633608000000|2021-10-07 12:00:00|6191.5||6189.5||6192.5||6188.5||0
1633608300000|2021-10-07 12:05:00|6188.5|6174.5|6182.5|6172.5|6189.5|6174.5|6182.5|6172.5|2
1633608600000|2021-10-07 12:10:00|6181.5|6173.5|6184.5|6173.5|6186.5|6173.5|6181.5|6172.5|0
1633608900000|2021-10-07 12:15:00|6185.5|6172.5|6185.5|6172.5|6187.5|6173.5|6184.5|6172.5|0
1633609200000|2021-10-07 12:20:00|6184.5|6173.5|6186.5|6172.5|6186.5|6173.5|6184.5|6172.5|0
1633609500000|2021-10-07 12:25:00|6185.5|6169.5|6184.5|6171.5|6187.5|6174.5|6180.5|6169.5|5
1633609800000|2021-10-07 12:30:00|6180.5|6168.5|6175.5|6157.5|6180.5|6168.5|6173.5|6156.5|7
1633610100000|2021-10-07 12:35:00|6176.5|6159.5|6179.5|6159.5|6180.5|6161.5|6175.5|6159.5|0
1633610400000|2021-10-07 12:40:00|6180.5|6160.5|6182.5|6167.5|6183.5|6168.5|6174.5|6160.5|2
1633610700000|2021-10-07 12:45:00|6179.5|6168.5|6177.5|6166.5|6182.5|6169.5|6177.5|6163.5|2
1633611000000|2021-10-07 12:50:00|6178.5|6163.5|6181.5|6168.5|6182.5|6172.5|6178.5|6159.5|4
1633611300000|2021-10-07 12:55:00|6180.5|6169.5|6179.5|6168.5|6182.5|6169.5|6179.5|6168.5|0
1633611600000|2021-10-07 13:00:00|6180.5|6169.5|6176.5|6162.5|6182.5|6169.5|6175.5|6162.5|11
1633611900000|2021-10-07 13:05:00|6175.5|6163.5|6176.5|6165.5|6181.5|6166.5|6174.5|6159.5|2
1633612200000|2021-10-07 13:10:00|6175.5|6162.5|6173.5|6159.5|6178.5|6165.5|6173.5|6159.5|2
1633612500000|2021-10-07 13:15:00|6174.5|6160.5|6170.5|6159.5|6174.5|6163.5|6170.5|6159.5|0
1633612800000|2021-10-07 13:20:00|6167.5|6160.5|6173.5|6159.5|6173.5|6161.5|6167.5|6159.5|2
1633613100000|2021-10-07 13:25:00|6172.5|6160.5|6170.5|6157.5|6173.5|6160.5|6168.5|6157.5|14
1633613400000|2021-10-07 13:30:00|6171.5|6174.5|6191.5|6178.5|6197.5|6178.5|6171.5|6157.5|32
1633613700000|2021-10-07 13:35:00|6192.5|6180.5|6189.5|6176.5|6197.5|6182.5|6185.5|6174.5|15
1633614000000|2021-10-07 13:40:00|6190.5|6177.5|6211.5|6200.5|6214.5|6200.5|6190.5|6176.5|25
1633614300000|2021-10-07 13:45:00|6210.5|6199.5|6202.5|6182.5|6218.5|6204.5|6196.5|6182.5|26
1633614600000|2021-10-07 13:50:00|6201.5|6183.5|6213.5|6192.5|6213.5|6198.5|6188.5|6175.5|42
1633614900000|2021-10-07 13:55:00|6208.5|6196.5|6214.5|6201.5|6220.5|6204.5|6208.5|6191.5|36
1633615200000|2021-10-07 14:00:00|6213.5|6202.5|6214.5|6204.5|6224.5|6210.5|6212.5|6199.5|34
1633615500000|2021-10-07 14:05:00|6213.5|6202.5|6213.5|6201.5|6219.5|6205.5|6210.5|6200.5|23
1633615800000|2021-10-07 14:10:00|6218.5|6204.5|6224.5|6210.5|6225.5|6213.5|6214.5|6203.5|26
1633616100000|2021-10-07 14:15:00|6222.5|6211.5|6232.5|6219.5|6234.5|6225.5|6220.5|6211.5|10
1633616400000|2021-10-07 14:20:00|6236.5|6220.5|6241.5|6228.5|6242.5|6233.5|6230.5|6220.5|12
1633616700000|2021-10-07 14:25:00|6242.5|6230.5|6246.5|6237.5|6250.5|6241.5|6241.5|6230.5|22
1633617000000|2021-10-07 14:30:00|6245.5|6235.5|6249.5|6232.5|6249.5|6238.5|6241.5|6228.5|5
1633617300000|2021-10-07 14:35:00|6250.5|6233.5|6255.5|6241.5|6260.5|6251.5|6249.5|6233.5|8
1633617600000|2021-10-07 14:40:00|6254.5|6240.5|6260.5|6249.5|6260.5|6249.5|6249.5|6239.5|6
1633617900000|2021-10-07 14:45:00|6259.5|6244.5|6260.5|6248.5|6262.5|6254.5|6258.5|6243.5|17
1633618200000|2021-10-07 14:50:00|6259.5|6245.5|6262.5|6251.5|6262.5|6251.5|6256.5|6245.5|6
1633618500000|2021-10-07 14:55:00|6261.5|6250.5|6271.5|6262.5|6275.5|6268.5|6261.5|6250.5|27
1633618800000|2021-10-07 15:00:00|6272.5|6259.5|6281.5|6269.5|6281.5|6269.5|6268.5|6255.5|22
1633619100000|2021-10-07 15:05:00|6285.5|6271.5|6281.5|6271.5|6287.5|6275.5|6279.5|6263.5|54
1633619400000|2021-10-07 15:10:00|6282.5|6274.5|6277.5|6266.5|6283.5|6274.5|6274.5|6264.5|47
1633619700000|2021-10-07 15:15:00|6276.5|6267.5|6279.5|6268.5|6284.5|6276.5|6274.5|6264.5|47
1633620000000|2021-10-07 15:20:00|6280.5|6267.5|6294.5|6283.5|6297.5|6286.5|6279.5|6267.5|19
1633620300000|2021-10-07 15:25:00|6293.5|6282.5|6299.5|6282.5|6300.5|6291.5|6292.5|6282.5|11
1633620600000|2021-10-07 15:30:00|6297.5|6283.5|6305.5|6295.5|6307.5|6296.5|6296.5|6283.5|19
1633620900000|2021-10-07 15:35:00|6304.5|6296.5|6308.5|6297.5|6310.5|6300.5|6303.5|6295.5|26
1633621200000|2021-10-07 15:40:00|6307.5|6296.5|6308.5|6297.5|6310.5|6302.5|6306.5|6296.5|8
1633621500000|2021-10-07 15:45:00|6310.5|6301.5|6319.5|6309.5|6322.5|6312.5|6310.5|6301.5|18
1633621800000|2021-10-07 15:50:00|6325.5|6313.5|6328.5|6311.5|6328.5|6319.5|6320.5|6303.5|44
1633622100000|2021-10-07 15:55:00|6324.5|6319.5|6332.5|6314.5|6332.5|6324.5|6323.5|6314.5|12
1633622400000|2021-10-07 16:00:00|6331.5|6310.5|6337.5|6322.5|6341.5|6328.5|6331.5|6310.5|8
1633622700000|2021-10-07 16:05:00|6340.5|6320.5|6337.5|6317.5|6340.5|6328.5|6334.5|6317.5|12
1633623000000|2021-10-07 16:10:00|6335.5|6318.5|6340.5|6324.5|6340.5|6324.5|6331.5|6318.5|8
1633623300000|2021-10-07 16:15:00|6341.5|6325.5|6343.5|6334.5|6344.5|6334.5|6330.5|6321.5|40
1633623600000|2021-10-07 16:20:00|6347.5|6335.5|6345.5|6333.5|6347.5|6336.5|6336.5|6323.5|36
1633623900000|2021-10-07 16:25:00|6338.5|6326.5|6347.5|6335.5|6348.5|6340.5|6338.5|6326.5|49
1633624200000|2021-10-07 16:30:00|6348.5|6338.5|6351.5|6340.5|6351.5|6344.5|6347.5|6331.5|17
1633624500000|2021-10-07 16:35:00|6350.5|6342.5|6352.5|6339.5|6356.5|6345.5|6346.5|6332.5|40
1633624800000|2021-10-07 16:40:00|6353.5|6340.5|6352.5|6340.5|6356.5|6346.5|6348.5|6334.5|36
1633625100000|2021-10-07 16:45:00|6349.5|6337.5|6345.5|6331.5|6352.5|6343.5|6340.5|6331.5|41
1633625400000|2021-10-07 16:50:00|6340.5|6329.5|6330.5|6318.5|6340.5|6330.5|6329.5|6318.5|80
1633625700000|2021-10-07 16:55:00|6329.5|6320.5|6331.5|6318.5|6336.5|6326.5|6327.5|6318.5|12
1633626000000|2021-10-07 17:00:00|6332.5|6323.5|6331.5|6315.5|6332.5|6323.5|6324.5|6315.5|12
1633626300000|2021-10-07 17:05:00|6327.5|6320.5|6327.5|6311.5|6327.5|6320.5|6320.5|6311.5|13
1633626600000|2021-10-07 17:10:00|6326.5|6317.5|6327.5|6314.5|6331.5|6319.5|6320.5|6311.5|11
1633626900000|2021-10-07 17:15:00|6330.5|6319.5|6330.5|6314.5|6331.5|6321.5|6330.5|6311.5|14
1633627200000|2021-10-07 17:20:00|6317.5|6312.5|6322.5|6310.5|6331.5|6316.5|6317.5|6307.5|59
1633627500000|2021-10-07 17:25:00|6320.5|6314.5|6322.5|6313.5|6322.5|6315.5|6320.5|6310.5|15
1633627800000|2021-10-07 17:30:00|6321.5|6315.5|6322.5|6314.5|6330.5|6315.5|6321.5|6312.5|13
1633628100000|2021-10-07 17:35:00|6328.5|6313.5|6322.5|6313.5|6328.5|6315.5|6321.5|6312.5|10
1633628400000|2021-10-07 17:40:00|6321.5|6312.5|6321.5|6309.5|6322.5|6315.5|6318.5|6309.5|26
1633628700000|2021-10-07 17:45:00|6322.5|6312.5|6321.5|6309.5|6322.5|6315.5|6321.5|6309.5|5
1633629000000|2021-10-07 17:50:00|6322.5|6315.5|6324.5|6315.5|6325.5|6315.5|6315.5|6308.5|11
1633629300000|2021-10-07 17:55:00|6322.5|6309.5|6320.5|6309.5|6324.5|6312.5|6320.5|6309.5|10
1633629600000|2021-10-07 18:00:00|6319.5|6310.5|6320.5|6308.5|6321.5|6312.5|6312.5|6303.5|43
1633629900000|2021-10-07 18:05:00|6319.5|6307.5|6318.5|6306.5|6325.5|6312.5|6310.5|6303.5|20
1633630200000|2021-10-07 18:10:00|6320.5|6305.5|6326.5|6308.5|6327.5|6311.5|6319.5|6305.5|11
1633630500000|2021-10-07 18:15:00|6327.5|6311.5|6322.5|6311.5|6327.5|6315.5|6322.5|6308.5|9
1633630800000|2021-10-07 18:20:00|6321.5|6315.5|6322.5|6311.5|6322.5|6315.5|6321.5|6311.5|3
1633631100000|2021-10-07 18:25:00|6321.5|6314.5|6321.5|6311.5|6322.5|6314.5|6321.5|6311.5|12
1633631400000|2021-10-07 18:30:00|6322.5|6313.5|6327.5|6318.5|6327.5|6320.5|6321.5|6313.5|12
1633631700000|2021-10-07 18:35:00|6330.5|6320.5|6325.5|6313.5|6330.5|6321.5|6320.5|6313.5|20
1633632000000|2021-10-07 18:40:00|6326.5|6314.5|6329.5|6313.5|6330.5|6321.5|6322.5|6313.5|9
1633632300000|2021-10-07 18:45:00|6330.5|6304.5|6317.5|6301.5|6330.5|6313.5|6317.5|6301.5|27
1633632600000|2021-10-07 18:50:00|6324.5|6302.5|6320.5|6302.5|6330.5|6312.5|6320.5|6297.5|9
1633632900000|2021-10-07 18:55:00|6322.5|6301.5|6326|6306|6328.5|6313.5|6308.5|6295.5|25
1633655700000|2021-10-08 01:15:00|6314.5|6310.5|6301.5|6297.5|6326|6322|6296.5|6292.5|234
1633656000000|2021-10-08 01:20:00|6303.5|6299.5|6285.5|6281.5|6304.5|6300.5|6284|6280|133
1633656300000|2021-10-08 01:25:00|6286|6282|6280.5|6276.5|6286.5|6282.5|6267.5|6263.5|241
1633656600000|2021-10-08 01:30:00|6280|6276|6247|6243|6297.5|6293.5|6242|6238|910
1633656900000|2021-10-08 01:35:00|6246.5|6242.5|6228|6224|6251|6247|6223.5|6219.5|651
1633657200000|2021-10-08 01:40:00|6228.5|6224.5|6233.5|6229.5|6254.5|6250.5|6221.5|6217.5|642
1633657500000|2021-10-08 01:45:00|6236.5|6232.5|6225.5|6221.5|6245|6241|6225.5|6221.5|383
1633657800000|2021-10-08 01:50:00|6224.5|6220.5|6222.5|6218.5|6244.5|6240.5|6219.5|6215.5|376
1633658100000|2021-10-08 01:55:00|6223|6219|6200|6196|6228.5|6224.5|6188.5|6184.5|576
1633658400000|2021-10-08 02:00:00|6199.5|6195.5|6233.5|6229.5|6241|6237|6194.5|6190.5|334
1633658700000|2021-10-08 02:05:00|6233|6229|6237|6233|6237|6233|6215.5|6211.5|255
1633659000000|2021-10-08 02:10:00|6237.5|6233.5|6212|6208|6246.5|6242.5|6207.5|6203.5|308
1633659300000|2021-10-08 02:15:00|6213|6209|6210.5|6206.5|6231|6227|6202.5|6198.5|250
1633659600000|2021-10-08 02:20:00|6207.5|6203.5|6183|6179|6210.5|6206.5|6179|6175|257
1633659900000|2021-10-08 02:25:00|6182.5|6178.5|6201.5|6197.5|6204|6200|6180.5|6176.5|263
1633660200000|2021-10-08 02:30:00|6202|6198|6208|6204|6214.5|6210.5|6196.5|6192.5|289
1633660500000|2021-10-08 02:35:00|6207.5|6203.5|6196|6192|6216|6212|6194.5|6190.5|321
1633660800000|2021-10-08 02:40:00|6196.5|6192.5|6197.5|6193.5|6204.5|6200.5|6190.5|6186.5|145
1633661100000|2021-10-08 02:45:00|6197|6193|6201.5|6197.5|6216|6212|6195.5|6191.5|121
1633661400000|2021-10-08 02:50:00|6202|6198|6199|6195|6211|6207|6196.5|6192.5|101
1633661700000|2021-10-08 02:55:00|6199.5|6195.5|6207|6203|6210.5|6206.5|6190.5|6186.5|112
1633662000000|2021-10-08 03:00:00|6206|6202|6200.5|6196.5|6209.5|6205.5|6198|6194|191
1633662300000|2021-10-08 03:05:00|6200|6196|6204.5|6200.5|6210|6206|6198|6194|78
1633662600000|2021-10-08 03:10:00|6203|6199|6195|6191|6208|6204|6190|6186|147
1633662900000|2021-10-08 03:15:00|6194.5|6190.5|6200|6196|6200.5|6196.5|6183.5|6179.5|110
1633663200000|2021-10-08 03:20:00|6199.5|6195.5|6189.5|6185.5|6199.5|6195.5|6185|6181|86
1633663500000|2021-10-08 03:25:00|6189|6185|6188.5|6184.5|6192|6188|6186.5|6182.5|51
1633663800000|2021-10-08 03:30:00|6187.5|6183.5|6191.5|6187.5|6193|6189|6181|6177|419
1633664100000|2021-10-08 03:35:00|6191|6187|6187.5|6183.5|6192|6188|6186|6182|93
1633664400000|2021-10-08 03:40:00|6187|6183|6183|6179|6189.5|6185.5|6178.5|6174.5|58
1633664700000|2021-10-08 03:45:00|6183.5|6179.5|6162.5|6158.5|6184|6180|6162.5|6158.5|189
1633665000000|2021-10-08 03:50:00|6162|6158|6137.5|6133.5|6163|6159|6135.5|6131.5|689
1633665300000|2021-10-08 03:55:00|6137|6133|6134|6130|6139.5|6135.5|6130|6126|247
1633665600000|2021-10-08 04:00:00|6142|6122|6142|6122|6142|6122|6142|6122|0
1633669200000|2021-10-08 05:00:00|6133.5|6129.5|6158.5|6154.5|6159.5|6155.5|6132|6128|259
1633669500000|2021-10-08 05:05:00|6158|6154|6156.5|6152.5|6159.5|6155.5|6144|6140|183
1633669800000|2021-10-08 05:10:00|6156|6152|6151.5|6147.5|6160|6156|6149|6145|151
1633670100000|2021-10-08 05:15:00|6152|6148|6150|6146|6154.5|6150.5|6144|6140|109
1633670400000|2021-10-08 05:20:00|6149.5|6145.5|6164.5|6160.5|6164.5|6160.5|6149|6145|93
1633670700000|2021-10-08 05:25:00|6165.5|6161.5|6167.5|6163.5|6170.5|6166.5|6154|6150|150
1633671000000|2021-10-08 05:30:00|6168|6164|6169|6165|6178|6174|6166|6162|112
1633671300000|2021-10-08 05:35:00|6168.5|6164.5|6161|6157|6172|6168|6157.5|6153.5|59
1633671600000|2021-10-08 05:40:00|6161.5|6157.5|6167|6163|6177|6173|6161.5|6157.5|63
1633671900000|2021-10-08 05:45:00|6167.5|6163.5|6174.5|6170.5|6177.5|6173.5|6163.5|6159.5|55
1633672200000|2021-10-08 05:50:00|6175|6171|6165|6161|6175|6171|6165|6161|65
1633672500000|2021-10-08 05:55:00|6165.5|6161.5|6169.5|6165.5|6175|6171|6164|6160|70
1633672800000|2021-10-08 06:00:00|6169|6165|6178.5|6174.5|6178.5|6174.5|6166|6162|76
1633673100000|2021-10-08 06:05:00|6179.5|6175.5|6183|6179|6186|6182|6175.5|6171.5|81
1633673400000|2021-10-08 06:10:00|6182|6178|6189.5|6185.5|6192.5|6188.5|6175|6171|93
1633673700000|2021-10-08 06:15:00|6190|6186|6179.5|6175.5|6191.5|6187.5|6178|6174|104
1633674000000|2021-10-08 06:20:00|6180|6176|6181.5|6177.5|6182|6178|6176|6172|60
1633674300000|2021-10-08 06:25:00|6181|6177|6180.5|6176.5|6182.5|6178.5|6179|6175|33
1633674600000|2021-10-08 06:30:00|6180|6176|6180.5|6176.5|6183.5|6179.5|6176.5|6172.5|67
1633674900000|2021-10-08 06:35:00|6181|6177|6177.5|6173.5|6184|6180|6171.5|6167.5|55
1633675200000|2021-10-08 06:40:00|6176.5|6172.5|6181.5|6177.5|6182.5|6178.5|6171.5|6167.5|40
1633675500000|2021-10-08 06:45:00|6181|6177|6182.5|6178.5|6187.5|6183.5|6179.5|6175.5|159
1633675800000|2021-10-08 06:50:00|6183|6179|6182.5|6178.5|6184.5|6180.5|6179.5|6175.5|74
1633676100000|2021-10-08 06:55:00|6183|6179|6185.5|6181.5|6186|6182|6179.5|6175.5|58
1633676400000|2021-10-08 07:00:00|6186|6182|6189|6185|6189.5|6185.5|6183.5|6179.5|189
1633676700000|2021-10-08 07:05:00|6189.5|6185.5|6189.5|6185.5|6192.5|6188.5|6180|6176|79
1633677000000|2021-10-08 07:10:00|6189|6185|6188.5|6184.5|6195|6191|6187.5|6183.5|60
1633677300000|2021-10-08 07:15:00|6187.5|6183.5|6171.5|6167.5|6190|6186|6170.5|6166.5|163
1633677600000|2021-10-08 07:20:00|6172|6168|6180.5|6176.5|6180.5|6176.5|6170|6166|217
1633677900000|2021-10-08 07:25:00|6181|6177|6178.5|6174.5|6185.5|6181.5|6178|6174|85
1633678200000|2021-10-08 07:30:00|6178|6174|6186.5|6182.5|6187.5|6183.5|6173|6169|64
1633678500000|2021-10-08 07:35:00|6187|6183|6180.5|6176.5|6187.5|6183.5|6177.5|6173.5|66
1633678800000|2021-10-08 07:40:00|6181.5|6177.5|6175|6171|6181.5|6177.5|6173|6169|101
1633679100000|2021-10-08 07:45:00|6174.5|6170.5|6174.5|6170.5|6177.5|6173.5|6171|6167|103
1633679400000|2021-10-08 07:50:00|6174|6170|6174.5|6170.5|6176.5|6172.5|6171.5|6167.5|60
1633679700000|2021-10-08 07:55:00|6173.5|6169.5|6178.5|6174.5|6180.5|6176.5|6172.5|6168.5|160
1633680000000|2021-10-08 08:00:00|6177.5|6173.5|6191|6187|6199.5|6195.5|6177.5|6173.5|150
1633680300000|2021-10-08 08:05:00|6189.5|6185.5|6197.5|6193.5|6202.5|6198.5|6189|6185|100
1633680600000|2021-10-08 08:10:00|6198.5|6194.5|6194.5|6190.5|6199.5|6195.5|6189.5|6185.5|85
1633680900000|2021-10-08 08:15:00|6195|6191|6192|6188|6195.5|6191.5|6190.5|6186.5|101
1633681200000|2021-10-08 08:20:00|6191.5|6187.5|6199.5|6195.5|6200|6196|6191.5|6187.5|91
1633681500000|2021-10-08 08:25:00|6199|6195|6200.5|6196.5|6201.5|6197.5|6198.5|6194.5|45
1633681800000|2021-10-08 08:30:00|6208.5|6188.5|6208.5|6188.5|6208.5|6188.5|6208.5|6188.5|0
1633684500000|2021-10-08 09:15:00|6187.5|6178.5|6192.5|6176.5|6196.5|6183.5|6187.5|6168.5|20
1633684800000|2021-10-08 09:20:00|6191.5|6177.5|6190.5|6172.5|6193.5|6177.5|6182.5|6169.5|11
1633685100000|2021-10-08 09:25:00|6187.5|6173.5|6187.5|6176.5|6187.5|6176.5|6183.5|6173.5|13
1633685400000|2021-10-08 09:30:00|6190.5|6175.5|6193.5|6176.5|6193.5|6177.5|6190.5|6175.5|16
1633685700000|2021-10-08 09:35:00||6179.5||6181.5||6182.5||6179.5|0
1633686000000|2021-10-08 09:40:00||6180.5||6182.5||6183.5||6179.5|2
1633686300000|2021-10-08 09:45:00|6197.5|6180.5|6203.5|6191.5|6204.5|6191.5|6197.5|6180.5|17
1633686600000|2021-10-08 09:50:00|6204.5||6204.5||6204.5||6204.5||0
1633686900000|2021-10-08 09:55:00|6208.5|6192.5|6210.5|6192.5|6212.5|6192.5|6208.5|6192.5|13
1633687200000|2021-10-08 10:00:00|6211.5||6211.5||6212.5||6211.5||1
1633687500000|2021-10-08 10:05:00|6212.5|6206.5|6215.5|6197.5|6215.5|6206.5|6212.5|6192.5|12
1633687800000|2021-10-08 10:10:00|6221.5|6198.5|6215.5|6197.5|6221.5|6198.5|6215.5|6197.5|0
1633688100000|2021-10-08 10:15:00|6218.5|6198.5|6221.5|6204.5|6222.5|6212.5|6218.5|6197.5|8
1633688400000|2021-10-08 10:20:00|6222.5||6221.5||6222.5||6220.5||0
1633688700000|2021-10-08 10:25:00|6222.5||6220.5||6222.5||6219.5||0
1633689000000|2021-10-08 10:30:00|6222.5|6205.5|6222.5|6205.5|6222.5|6205.5|6222.5|6204.5|1
1633689300000|2021-10-08 10:35:00|6221.5|6204.5|6229.5|6208.5|6229.5|6216.5|6221.5|6204.5|17
1633689600000|2021-10-08 10:40:00|6227.5|6205.5|6227.5|6209.5|6227.5|6209.5|6227.5|6205.5|0
1633689900000|2021-10-08 10:45:00||6204.5||6207.5||6214.5||6204.5|3
1633690200000|2021-10-08 10:50:00|6225.5|6211.5|6224.5|6207.5|6225.5|6211.5|6224.5|6207.5|1
1633690500000|2021-10-08 10:55:00||6208.5||6208.5||6208.5||6208.5|0
1633690800000|2021-10-08 11:00:00||6209.5||6208.5||6209.5||6208.5|0
1633691100000|2021-10-08 11:05:00|6227.5|6209.5|6229.5|6208.5|6230.5|6218.5|6227.5|6208.5|4
1633691400000|2021-10-08 11:10:00|6230.5|6209.5|6230.5|6209.5|6230.5|6209.5|6230.5|6209.5|0
1633691700000|2021-10-08 11:15:00|6229.5|6208.5|6230.5|6215.5|6230.5|6215.5|6229.5|6208.5|0
1633692000000|2021-10-08 11:20:00|6237.5|6208.5|6241.5|6226.5|6242.5|6229.5|6235.5|6208.5|3
1633692300000|2021-10-08 11:25:00|6242.5|6216.5|6241.5|6229.5|6242.5|6229.5|6235.5|6216.5|1
1633692600000|2021-10-08 11:30:00|6242.5|6235.5|6242.5|6229.5|6242.5|6235.5|6241.5|6229.5|7
1633692900000|2021-10-08 11:35:00|6245.5|6235.5|6247.5|6229.5|6250.5|6239.5|6245.5|6229.5|18
1633693200000|2021-10-08 11:40:00|6250.5||6250.5||6251.5||6246.5||5
1633693500000|2021-10-08 11:45:00|6251.5|6231.5|6250.5|6229.5|6251.5|6231.5|6250.5|6229.5|1
1633693800000|2021-10-08 11:50:00|6251.5|6236.5|6250.5|6229.5|6251.5|6236.5|6249.5|6229.5|0
1633694100000|2021-10-08 11:55:00|6251.5||6251.5||6252.5||6250.5||0
1633694400000|2021-10-08 12:00:00|6250.5|6230.5|6251.5|6230.5|6252.5|6239.5|6247.5|6229.5|0
1633694700000|2021-10-08 12:05:00|6250.5|6229.5|6248.5|6236.5|6252.5|6236.5|6248.5|6229.5|0
1633695000000|2021-10-08 12:10:00|6251.5||6249.5||6252.5||6248.5||0
1633695300000|2021-10-08 12:15:00|6252.5|6240.5|6251.5|6240.5|6252.5|6243.5|6249.5|6240.5|7
1633695600000|2021-10-08 12:20:00|6252.5|6236.5|6257.5|6239.5|6259.5|6246.5|6250.5|6236.5|6
1633695900000|2021-10-08 12:25:00|6259.5|6240.5|6259.5|6239.5|6259.5|6240.5|6248.5|6239.5|5
1633696200000|2021-10-08 12:30:00|6258.5|6236.5|6257.5|6227.5|6259.5|6236.5|6240.5|6226.5|9
1633696500000|2021-10-08 12:35:00|6264|6234|6282.5|6259.5|6282.5|6264.5|6256.5|6228|11
1633696800000|2021-10-08 12:40:00|6282|6252|6270.5|6248.5|6282.5|6266.5|6270.5|6246.5|10
1633697100000|2021-10-08 12:45:00|6272.5|6247.5|6249.5|6228.5|6272.5|6247.5|6241.5|6228.5|8
1633697400000|2021-10-08 12:50:00|6241.5|6229.5|6248.5|6231.5|6260|6234.5|6241.5|6228.5|5
1633697700000|2021-10-08 12:55:00|6249.5|6232.5|6259.5|6233.5|6261.5|6235.5|6249.5|6232.5|3
1633698000000|2021-10-08 13:00:00|6261.5|6232.5|6270.5|6240.5|6275|6258.5|6257.5|6232.5|3
1633698300000|2021-10-08 13:05:00|6275|6245|6271.5|6242.5|6275|6245|6269.5|6239.5|2
1633698600000|2021-10-08 13:10:00|6272.5|6243.5|6272.5|6254.5|6273.5|6254.5|6271.5|6243.5|0
1633698900000|2021-10-08 13:15:00|6271.5|6248.5|6269.5|6243.5|6272.5|6258.5|6268.5|6243.5|1
1633699200000|2021-10-08 13:20:00|6271|6240.5|6266.5|6241.5|6271.5|6242.5|6265.5|6240.5|0
1633699500000|2021-10-08 13:25:00|6265.5|6240.5|6256.5|6240.5|6266.5|6241.5|6256.5|6240.5|0
1633699800000|2021-10-08 13:30:00|6255.5|6241.5|6261.5|6238.5|6282.5|6267.5|6254.5|6238.5|23
1633700100000|2021-10-08 13:35:00|6262.5|6239.5|6245.5|6233.5|6264.5|6257.5|6240.5|6232.5|61
1633700400000|2021-10-08 13:40:00|6246.5|6234.5|6252.5|6236.5|6271|6241|6243.5|6232.5|7
1633700700000|2021-10-08 13:45:00|6247.5|6237.5|6261.5|6244.5|6275.5|6255.5|6247.5|6232.5|26
1633701000000|2021-10-08 13:50:00|6267.5|6243.5|6270.5|6247.5|6278.5|6254.5|6260.5|6243.5|5
1633701300000|2021-10-08 13:55:00|6272.5|6248.5|6271.5|6253.5|6272.5|6254.5|6257.5|6247.5|1
1633701600000|2021-10-08 14:00:00|6272.5|6250.5|6278.5|6259.5|6278.5|6259.5|6272.5|6250.5|0
1633701900000|2021-10-08 14:05:00|6277.5|6260.5|6287.5|6269.5|6289.5|6273.5|6276.5|6260.5|10
1633702200000|2021-10-08 14:10:00|6285.5|6266.5|6285.5|6261.5|6289.5|6266.5|6275.5|6260.5|35
1633702500000|2021-10-08 14:15:00|6289.5|6262.5|6287.5|6278.5|6289.5|6280.5|6283.5|6262.5|2
1633702800000|2021-10-08 14:20:00|6286.5|6268.5|6292.5|6281.5|6292.5|6285.5|6283.5|6268.5|50
1633703100000|2021-10-08 14:25:00|6291.5|6282.5|6295.5|6284.5|6302.5|6287.5|6291.5|6282.5|8
1633703400000|2021-10-08 14:30:00|6302.5|6285.5|6299.5|6286.5|6302.5|6291.5|6295.5|6283.5|6
1633703700000|2021-10-08 14:35:00|6298.5|6287.5|6298.5|6284.5|6299.5|6287.5|6294.5|6283.5|5
1633704000000|2021-10-08 14:40:00|6297.5|6283.5|6280.5|6267.5|6298.5|6283.5|6272.5|6262.5|22
1633704300000|2021-10-08 14:45:00|6282.5|6268.5|6284.5|6269.5|6285.5|6271.5|6276.5|6262.5|10
1633704600000|2021-10-08 14:50:00|6286.5|6270.5|6298.5|6287.5|6298.5|6287.5|6284.5|6268.5|7
1633704900000|2021-10-08 14:55:00|6297.5|6286.5|6296.5|6282.5|6298.5|6286.5|6293.5|6280.5|13
1633705200000|2021-10-08 15:00:00|6295.5|6281.5|6298.5|6282.5|6302.5|6287.5|6293.5|6277.5|9
1633705500000|2021-10-08 15:05:00|6291.5|6280.5|6291.5|6277.5|6301.5|6283.5|6291.5|6273.5|3
1633705800000|2021-10-08 15:10:00|6299.5|6278.5|6299.5|6280.5|6300.5|6282.5|6299.5|6277.5|1
1633706100000|2021-10-08 15:15:00|6294.5|6275.5|6299.5|6281.5|6301.5|6283.5|6290.5|6275.5|1
1633706400000|2021-10-08 15:20:00|6298.5|6276.5|6288.5|6279.5|6298.5|6280.5|6288.5|6268.5|4
1633706700000|2021-10-08 15:25:00|6287.5|6272.5|6301.5|6291.5|6302.5|6293.5|6287.5|6270.5|18
1633707000000|2021-10-08 15:30:00|6300.5|6283.5|6294.5|6276.5|6301.5|6291.5|6294.5|6276.5|8
1633707300000|2021-10-08 15:35:00|6293.5|6277.5|6293.5|6274.5|6297.5|6280.5|6292.5|6274.5|0
1633707600000|2021-10-08 15:40:00|6292.5|6272.5|6291.5|6272.5|6293.5|6275.5|6290.5|6272.5|0
1633707900000|2021-10-08 15:45:00|6290.5|6271.5|6290.5|6271.5|6291.5|6271.5|6290.5|6271.5|0
1633708200000|2021-10-08 15:50:00|6291.5|6268.5|6291.5|6270.5|6291.5|6270.5|6291.5|6268.5|0
1633708500000|2021-10-08 15:55:00|6290.5|6271.5|6291.5|6270.5|6291.5|6271.5|6290.5|6270.5|0
1633708800000|2021-10-08 16:00:00|6290.5|6269.5|6291.5|6271.5|6291.5|6271.5|6290.5|6269.5|0
1633709100000|2021-10-08 16:05:00|6293.5|6272.5|6294.5|6273.5|6295.5|6274.5|6293.5|6271.5|0
1633709400000|2021-10-08 16:10:00|6293.5|6271.5|6294.5|6274.5|6294.5|6275.5|6290.5|6270.5|0
1633709700000|2021-10-08 16:15:00|6292.5|6271.5|6293.5|6273.5|6295.5|6274.5|6288.5|6271.5|0
1633710000000|2021-10-08 16:20:00|6292.5|6274.5|6291.5|6272.5|6292.5|6280.5|6290.5|6270.5|1
1633710300000|2021-10-08 16:25:00|6290.5|6271.5|6286.5|6268.5|6290.5|6271.5|6286.5|6268.5|0
1633710600000|2021-10-08 16:30:00|6285.5|6269.5|6287.5|6270.5|6287.5|6270.5|6284.5|6268.5|0
1633710900000|2021-10-08 16:35:00|6290.5|6271.5|6301.5|6283.5|6302.5|6289.5|6290.5|6271.5|10
1633711200000|2021-10-08 16:40:00|6302.5|6284.5|6302.5|6286.5|6302.5|6286.5|6297.5|6284.5|2
1633711800000|2021-10-08 16:50:00|6301.5||6302.5||6302.5||6301.5||0
1633712100000|2021-10-08 16:55:00|6303.5|6291.5|6311.5|6294.5|6324.5|6299.5|6303.5|6288.5|15
1633712400000|2021-10-08 17:00:00|6309.5|6290.5|6313.5|6298.5|6328.5|6303.5|6309.5|6290.5|4
1633712700000|2021-10-08 17:05:00|6328.5|6305.5|6326.5|6314.5|6332.5|6316.5|6321.5|6305.5|7
1633713000000|2021-10-08 17:10:00|6325.5|6311.5|6331.5|6317.5|6332.5|6320.5|6322.5|6311.5|5
1633713300000|2021-10-08 17:15:00|6332.5|6315.5|6317.5|6297.5|6332.5|6317.5|6317.5|6291.5|7
1633713600000|2021-10-08 17:20:00|6318.5||6318.5||6318.5||6317.5||0
1633713900000|2021-10-08 17:25:00|6317.5|6298.5|6322.5|6301.5|6322.5|6304.5|6317.5|6298.5|1
1633714200000|2021-10-08 17:30:00|6321.5|6300.5|6322.5|6301.5|6322.5|6302.5|6321.5|6299.5|0
1633714500000|2021-10-08 17:35:00|6321.5|6299.5|6322.5|6300.5|6322.5|6301.5|6321.5|6297.5|0
1633714800000|2021-10-08 17:40:00|6321.5|6297.5|6320.5|6298.5|6322.5|6299.5|6320.5|6297.5|0
1633715100000|2021-10-08 17:45:00|6321.5|6299.5|6322.5|6303.5|6322.5|6303.5|6320.5|6299.5|0
1633715400000|2021-10-08 17:50:00|6321.5|6298.5|6321.5|6303.5|6321.5|6303.5|6320.5|6298.5|0
1633715700000|2021-10-08 17:55:00|6320.5|6300.5|6321.5|6304.5|6321.5|6304.5|6320.5|6300.5|0
1633716000000|2021-10-08 18:00:00|6322.5|6302.5|6322.5|6309.5|6322.5|6309.5|6321.5|6302.5|0
1633716300000|2021-10-08 18:05:00|6321.5|6306.5|6322.5|6309.5|6322.5|6309.5|6321.5|6305.5|0
1633716600000|2021-10-08 18:10:00|6326.5|6310.5|6328.5|6311.5|6328.5|6316.5|6326.5|6310.5|2
1633716900000|2021-10-08 18:15:00|6330.5|6305.5|6330.5|6311.5|6330.5|6312.5|6330.5|6305.5|0
1633717200000|2021-10-08 18:20:00|6332.5|6309.5|6331.5|6309.5|6332.5|6312.5|6326.5|6308.5|0
1633717500000|2021-10-08 18:25:00|6332.5|6310.5|6331.5|6312.5|6332.5|6312.5|6331.5|6310.5|0
1633717800000|2021-10-08 18:30:00|6330.5|6313.5|6330.5|6315.5|6330.5|6316.5|6330.5|6313.5|0
1633718100000|2021-10-08 18:35:00|6324.5|6313.5|6324.5|6308.5|6324.5|6313.5|6323.5|6308.5|1
1633718400000|2021-10-08 18:40:00|6330.5|6309.5|6330.5|6312.5|6330.5|6312.5|6330.5|6309.5|1
1633718700000|2021-10-08 18:45:00||6309.5||6309.5||6310.5||6309.5|0
1633719000000|2021-10-08 18:50:00|6326.5||6326.5||6326.5||6326.5||0
1633719300000|2021-10-08 18:55:00|6324.5|6310.5|6332.5|6312.5|6332.5|6318.5|6324.5|6310.5|2
1633914900000|2021-10-11 01:15:00|6292.5|6288.5|6294.5|6290.5|6298.5|6294.5|6269|6265|203
1633915200000|2021-10-11 01:20:00|6294|6290|6314|6310|6329|6325|6291.5|6287.5|267
1633915500000|2021-10-11 01:25:00|6314.5|6310.5|6313|6309|6325.5|6321.5|6313|6309|137
1633915800000|2021-10-11 01:30:00|6311.5|6307.5|6354|6350|6360.5|6356.5|6311.5|6307.5|1584
1633916100000|2021-10-11 01:35:00|6354.5|6350.5|6370.5|6366.5|6379|6375|6349|6345|628
1633916400000|2021-10-11 01:40:00|6371|6367|6360|6356|6374.5|6370.5|6353|6349|507
1633916700000|2021-10-11 01:45:00|6360.5|6356.5|6333.5|6329.5|6364|6360|6328|6324|489
1633917000000|2021-10-11 01:50:00|6334|6330|6356.5|6352.5|6372.5|6368.5|6332|6328|397
1633917300000|2021-10-11 01:55:00|6357|6353|6363|6359|6369|6365|6350|6346|367
1633917600000|2021-10-11 02:00:00|6364.5|6360.5|6359|6355|6371|6367|6347|6343|300
1633917900000|2021-10-11 02:05:00|6359.5|6355.5|6368|6364|6368|6364|6348.5|6344.5|267
1633918200000|2021-10-11 02:10:00|6367.5|6363.5|6363.5|6359.5|6376|6372|6355.5|6351.5|261
1633918500000|2021-10-11 02:15:00|6364|6360|6379|6375|6379.5|6375.5|6355.5|6351.5|245
1633918800000|2021-10-11 02:20:00|6378.5|6374.5|6387|6383|6392.5|6388.5|6374|6370|321
1633919100000|2021-10-11 02:25:00|6387.5|6383.5|6379.5|6375.5|6392.5|6388.5|6379|6375|376
1633919400000|2021-10-11 02:30:00|6379|6375|6359.5|6355.5|6383|6379|6353.5|6349.5|290
1633919700000|2021-10-11 02:35:00|6360|6356|6363|6359|6365.5|6361.5|6353.5|6349.5|333
1633920000000|2021-10-11 02:40:00|6363.5|6359.5|6381|6377|6381|6377|6356.5|6352.5|291
1633920300000|2021-10-11 02:45:00|6380.5|6376.5|6374|6370|6383|6379|6368.5|6364.5|167
1633920600000|2021-10-11 02:50:00|6374.5|6370.5|6375.5|6371.5|6381|6377|6369|6365|157
1633920900000|2021-10-11 02:55:00|6376|6372|6381.5|6377.5|6384.5|6380.5|6366.5|6362.5|148
1633921200000|2021-10-11 03:00:00|6382|6378|6379|6375|6384|6380|6371|6367|65
1633921500000|2021-10-11 03:05:00|6379.5|6375.5|6382|6378|6385.5|6381.5|6371.5|6367.5|176
1633921800000|2021-10-11 03:10:00|6382.5|6378.5|6379.5|6375.5|6386|6382|6374.5|6370.5|141
1633922100000|2021-10-11 03:15:00|6380|6376|6379.5|6375.5|6385|6381|6378|6374|87
1633922400000|2021-10-11 03:20:00|6380|6376|6377.5|6373.5|6386.5|6382.5|6375|6371|95
1633922700000|2021-10-11 03:25:00|6377|6373|6381|6377|6389|6385|6374.5|6370.5|94
1633923000000|2021-10-11 03:30:00|6381.5|6377.5|6388|6384|6394|6390|6379.5|6375.5|75
1633923300000|2021-10-11 03:35:00|6388.5|6384.5|6403|6399|6403|6399|6388.5|6384.5|256
1633923600000|2021-10-11 03:40:00|6402|6398|6412|6408|6412|6408|6398|6394|136
1633923900000|2021-10-11 03:45:00|6412.5|6408.5|6411.5|6407.5|6418.5|6414.5|6406|6402|138
1633924200000|2021-10-11 03:50:00|6411|6407|6418.5|6414.5|6422.5|6418.5|6411|6407|97
1633924500000|2021-10-11 03:55:00|6419|6415|6428.5|6424.5|6431.5|6427.5|6417|6413|169
1633924800000|2021-10-11 04:00:00|6436.5|6416.5|6436.5|6416.5|6436.5|6416.5|6436.5|6416.5|0
1633928400000|2021-10-11 05:00:00|6427|6423|6437.5|6433.5|6439.5|6435.5|6423|6419|227
1633928700000|2021-10-11 05:05:00|6437|6433|6439|6435|6444.5|6440.5|6427|6423|176
1633929000000|2021-10-11 05:10:00|6439.5|6435.5|6432.5|6428.5|6443|6439|6427.5|6423.5|145
1633929300000|2021-10-11 05:15:00|6433|6429|6430.5|6426.5|6436.5|6432.5|6424|6420|123
1633929600000|2021-10-11 05:20:00|6430|6426|6426|6422|6431.5|6427.5|6421.5|6417.5|159
1633929900000|2021-10-11 05:25:00|6426.5|6422.5|6420.5|6416.5|6430|6426|6418.5|6414.5|101
1633930200000|2021-10-11 05:30:00|6421|6417|6420.5|6416.5|6428.5|6424.5|6414.5|6410.5|133
1633930500000|2021-10-11 05:35:00|6421|6417|6405.5|6401.5|6424.5|6420.5|6404.5|6400.5|114
1633930800000|2021-10-11 05:40:00|6405|6401|6405|6401|6412|6408|6398|6394|97
1633931100000|2021-10-11 05:45:00|6404.5|6400.5|6410.5|6406.5|6414.5|6410.5|6403.5|6399.5|127
1633931400000|2021-10-11 05:50:00|6411|6407|6402.5|6398.5|6411|6407|6401.5|6397.5|192
1633931700000|2021-10-11 05:55:00|6403|6399|6406.5|6402.5|6411|6407|6401.5|6397.5|126
1633932000000|2021-10-11 06:00:00|6407.5|6403.5|6404.5|6400.5|6409.5|6405.5|6404|6400|79
1633932300000|2021-10-11 06:05:00|6405|6401|6389.5|6385.5|6406.5|6402.5|6386|6382|211
1633932600000|2021-10-11 06:10:00|6389|6385|6383.5|6379.5|6389.5|6385.5|6380.5|6376.5|161
1633932900000|2021-10-11 06:15:00|6383|6379|6380|6376|6385.5|6381.5|6378.5|6374.5|62
1633933200000|2021-10-11 06:20:00|6379.5|6375.5|6373.5|6369.5|6382.5|6378.5|6371|6367|174
1633933500000|2021-10-11 06:25:00|6374.5|6370.5|6373.5|6369.5|6382|6378|6371|6367|98
1633933800000|2021-10-11 06:30:00|6373|6369|6357.5|6353.5|6374|6370|6355|6351|98
1633934100000|2021-10-11 06:35:00|6357|6353|6365.5|6361.5|6368|6364|6354.5|6350.5|135
1633934400000|2021-10-11 06:40:00|6366|6362|6367.5|6363.5|6371.5|6367.5|6365.5|6361.5|317
1633934700000|2021-10-11 06:45:00|6368|6364|6375|6371|6375|6371|6365.5|6361.5|180
1633935000000|2021-10-11 06:50:00|6374.5|6370.5|6380.5|6376.5|6381|6377|6373.5|6369.5|136
1633935300000|2021-10-11 06:55:00|6380|6376|6380.5|6376.5|6382|6378|6377|6373|102
1633935600000|2021-10-11 07:00:00|6381|6377|6380|6376|6385|6381|6368.5|6364.5|161
1633935900000|2021-10-11 07:05:00|6379.5|6375.5|6377|6373|6384.5|6380.5|6375|6371|166
1633936200000|2021-10-11 07:10:00|6376.5|6372.5|6375.5|6371.5|6379|6375|6368.5|6364.5|106
1633936500000|2021-10-11 07:15:00|6375|6371|6371|6367|6377.5|6373.5|6370.5|6366.5|104
1633936800000|2021-10-11 07:20:00|6371.5|6367.5|6374.5|6370.5|6375.5|6371.5|6369|6365|172
1633937100000|2021-10-11 07:25:00|6375|6371|6379.5|6375.5|6381|6377|6373|6369|116
1633937400000|2021-10-11 07:30:00|6380|6376|6390.5|6386.5|6392.5|6388.5|6377.5|6373.5|206
1633937700000|2021-10-11 07:35:00|6391|6387|6391.5|6387.5|6396.5|6392.5|6385.5|6381.5|204
1633938000000|2021-10-11 07:40:00|6392|6388|6389.5|6385.5|6393.5|6389.5|6385.5|6381.5|258
1633938300000|2021-10-11 07:45:00|6390|6386|6396.5|6392.5|6398|6394|6382|6378|300
1633938600000|2021-10-11 07:50:00|6397|6393|6405.5|6401.5|6408|6404|6395.5|6391.5|430
1633938900000|2021-10-11 07:55:00|6405|6401|6403|6399|6406.5|6402.5|6399|6395|420
1633939200000|2021-10-11 08:00:00|6402|6398|6414.5|6410.5|6419|6415|6400|6396|156
1633939500000|2021-10-11 08:05:00|6414|6410|6394.5|6390.5|6414.5|6410.5|6393.5|6389.5|194
1633939800000|2021-10-11 08:10:00|6394|6390|6400|6396|6403.5|6399.5|6393|6389|257
1633940100000|2021-10-11 08:15:00|6400.5|6396.5|6418.5|6414.5|6419.5|6415.5|6398.5|6394.5|216
1633940400000|2021-10-11 08:20:00|6419|6415|6409|6405|6420.5|6416.5|6401.5|6397.5|139
1633940700000|2021-10-11 08:25:00|6407|6403|6421|6417|6423|6419|6407|6403|174
1633941000000|2021-10-11 08:30:00|6429|6409|6429|6409|6429|6409|6429|6409|0
1633943700000|2021-10-11 09:15:00|6423.5|6406.5|6417.5|6398.5|6424.5|6406.5|6410.5|6396.5|2
1633944000000|2021-10-11 09:20:00|6412.5|6396.5|6412.5|6396.5|6413.5|6401.5|6410.5|6395.5|3
1633944300000|2021-10-11 09:25:00|6410.5|6397.5|6415.5|6399.5|6417.5|6399.5|6410.5|6397.5|3
1633944600000|2021-10-11 09:30:00|6414.5|6398.5|6407.5|6395.5|6414.5|6398.5|6405.5|6391.5|1
1633944900000|2021-10-11 09:35:00|6410.5|6394.5|6410.5|6399.5|6411.5|6399.5|6409.5|6394.5|0
1633945200000|2021-10-11 09:40:00|6409.5|6396.5|6412.5|6402.5|6412.5|6403.5|6408.5|6396.5|12
1633945500000|2021-10-11 09:45:00|6411.5|6403.5|6413.5|6404.5|6416.5|6404.5|6411.5|6402.5|4
1633945800000|2021-10-11 09:50:00|6414.5|6405.5|6415.5|6405.5|6416.5|6406.5|6411.5|6403.5|2
1633946100000|2021-10-11 09:55:00|6416.5|6406.5|6414.5|6404.5|6417.5|6406.5|6413.5|6403.5|2
1633946400000|2021-10-11 10:00:00|6417.5|6405.5|6408.5|6396.5|6417.5|6405.5|6408.5|6396.5|6
1633946700000|2021-10-11 10:05:00|6407.5|6397.5|6410.5|6398.5|6410.5|6399.5|6406.5|6397.5|1
1633947000000|2021-10-11 10:10:00|6411.5|6399.5|6413.5|6401.5|6419.5|6401.5|6410.5|6399.5|1
1633947300000|2021-10-11 10:15:00|6412.5|6400.5|6412.5|6400.5|6414.5|6401.5|6412.5|6400.5|0
1633947600000|2021-10-11 10:20:00|6411.5|6399.5|6411.5|6400.5|6411.5|6400.5|6410.5|6399.5|0
1633947900000|2021-10-11 10:25:00|6410.5|6399.5|6410.5|6399.5|6411.5|6400.5|6409.5|6399.5|1
1633948200000|2021-10-11 10:30:00|6411.5|6400.5|6411.5|6400.5|6411.5|6400.5|6410.5|6399.5|0
1633948500000|2021-10-11 10:35:00|6410.5|6399.5|6409.5|6399.5|6411.5|6399.5|6409.5|6399.5|1
1633948800000|2021-10-11 10:40:00|6405.5|6396.5|6401.5|6391.5|6409.5|6397.5|6401.5|6391.5|7
1633949100000|2021-10-11 10:45:00|6402.5||6403.5||6403.5||6398.5||1
1633949400000|2021-10-11 10:50:00|6404.5|6392.5|6406.5|6393.5|6406.5|6394.5|6404.5|6391.5|2
1633949700000|2021-10-11 10:55:00|6405.5|6392.5|6397.5|6383.5|6406.5|6393.5|6397.5|6381.5|6
1633950000000|2021-10-11 11:00:00|6398.5|6381.5|6397.5|6382.5|6398.5|6384.5|6397.5|6380.5|0
1633950300000|2021-10-11 11:05:00|6392.5|6381.5|6394.5|6382.5|6397.5|6383.5|6392.5|6380.5|1
1633950600000|2021-10-11 11:10:00|6390.5|6383.5|6398.5|6384.5|6398.5|6384.5|6390.5|6383.5|1
1633950900000|2021-10-11 11:15:00|6397.5|6383.5|6402.5|6387.5|6402.5|6391.5|6397.5|6383.5|19
1633951200000|2021-10-11 11:20:00|6401.5|6388.5|6401.5|6385.5|6402.5|6388.5|6401.5|6384.5|0
1633951500000|2021-10-11 11:25:00|6402.5|6386.5|6402.5|6387.5|6402.5|6389.5|6401.5|6384.5|0
1633951800000|2021-10-11 11:30:00|6401.5|6386.5|6401.5|6385.5|6402.5|6388.5|6401.5|6385.5|0
1633952100000|2021-10-11 11:35:00|6402.5|6386.5|6401.5|6385.5|6402.5|6386.5|6401.5|6384.5|0
1633952400000|2021-10-11 11:40:00|6402.5|6386.5|6402.5|6385.5|6402.5|6386.5|6401.5|6385.5|0
1633952700000|2021-10-11 11:45:00|6401.5|6386.5|6402.5|6386.5|6402.5|6387.5|6401.5|6385.5|0
1633953000000|2021-10-11 11:50:00|6401.5|6385.5|6400.5|6385.5|6402.5|6386.5|6399.5|6385.5|0
1633953300000|2021-10-11 11:55:00|6399.5|6384.5|6399.5|6384.5|6400.5|6386.5|6399.5|6384.5|1
1633953600000|2021-10-11 12:00:00|6400.5|6385.5|6399.5|6381.5|6400.5|6385.5|6399.5|6380.5|1
1633953900000|2021-10-11 12:05:00|6400.5|6382.5|6389.5|6380.5|6400.5|6384.5|6389.5|6380.5|0
1633954200000|2021-10-11 12:10:00|6390.5|6379.5|6390.5|6380.5|6390.5|6381.5|6390.5|6379.5|2
1633954500000|2021-10-11 12:15:00|6399.5|6379.5|6399.5|6382.5|6399.5|6382.5|6399.5|6379.5|2
1633954800000|2021-10-11 12:20:00|6398.5|6381.5|6394.5|6381.5|6398.5|6382.5|6394.5|6380.5|0
1633955100000|2021-10-11 12:25:00|6395.5|6380.5|6395.5|6384.5|6395.5|6384.5|6394.5|6380.5|4
1633955400000|2021-10-11 12:30:00|6394.5|6382.5|6397.5|6386.5|6397.5|6387.5|6394.5|6382.5|4
1633955700000|2021-10-11 12:35:00|6396.5|6387.5|6405.5|6392.5|6406.5|6395.5|6396.5|6384.5|6
1633956000000|2021-10-11 12:40:00|6406.5|6391.5|6405.5|6392.5|6406.5|6393.5|6405.5|6389.5|1
1633956300000|2021-10-11 12:45:00|6406.5|6391.5|6405.5|6395.5|6406.5|6397.5|6405.5|6391.5|3
1633956600000|2021-10-11 12:50:00|6406.5|6394.5|6405.5|6391.5|6406.5|6394.5|6405.5|6391.5|2
1633956900000|2021-10-11 12:55:00|6406.5|6392.5|6405.5|6391.5|6406.5|6393.5|6405.5|6389.5|0
1633957200000|2021-10-11 13:00:00|6406.5|6388.5|6406.5|6393.5|6406.5|6394.5|6405.5|6388.5|0
1633957500000|2021-10-11 13:05:00|6405.5||6405.5||6406.5||6400.5||1
1633957800000|2021-10-11 13:10:00|6406.5|6394.5|6406.5|6394.5|6406.5|6394.5|6405.5|6394.5|0
1633958100000|2021-10-11 13:15:00|6405.5|6395.5|6405.5|6393.5|6406.5|6397.5|6405.5|6393.5|6
1633958400000|2021-10-11 13:20:00|6406.5|6394.5|6405.5|6394.5|6406.5|6396.5|6404.5|6393.5|1
1633958700000|2021-10-11 13:25:00|6404.5|6393.5|6399.5|6384.5|6406.5|6395.5|6399.5|6382.5|21
1633959000000|2021-10-11 13:30:00|6401.5|6385.5|6382.5|6366.5|6401.5|6385.5|6378.5|6365.5|15
1633959300000|2021-10-11 13:35:00|6384.5|6367.5|6374.5|6358.5|6388.5|6378.5|6367.5|6355.5|22
1633959600000|2021-10-11 13:40:00|6373.5|6355.5|6382.5|6365.5|6382.5|6368.5|6371.5|6355.5|5
1633959900000|2021-10-11 13:45:00|6383.5|6366.5|6400.5|6386.5|6402.5|6390.5|6382.5|6365.5|14
1633960200000|2021-10-11 13:50:00|6399.5|6387.5|6395.5|6378.5|6400.5|6387.5|6390.5|6376.5|8
1633960500000|2021-10-11 13:55:00|6396.5|6379.5|6389.5|6375.5|6400.5|6385.5|6389.5|6375.5|0
1633960800000|2021-10-11 14:00:00|6390.5|6368.5|6378.5|6363.5|6390.5|6370.5|6377.5|6362.5|7
1633961100000|2021-10-11 14:05:00|6377.5|6362.5|6366.5|6351.5|6378.5|6362.5|6357.5|6350.5|16
1633961400000|2021-10-11 14:10:00|6367.5|6350.5|6361.5|6347.5|6368.5|6353.5|6357.5|6346.5|6
1633961700000|2021-10-11 14:15:00|6360.5|6346.5|6358.5|6348.5|6364.5|6351.5|6353.5|6341.5|15
1633962000000|2021-10-11 14:20:00|6364.5|6349.5|6360.5|6343.5|6364.5|6350.5|6351.5|6343.5|18
1633962300000|2021-10-11 14:25:00|6362.5|6344.5|6364.5|6348.5|6366.5|6356.5|6362.5|6344.5|4
1633962600000|2021-10-11 14:30:00|6363.5|6344.5|6361.5|6344.5|6363.5|6345.5|6354.5|6344.5|2
1633962900000|2021-10-11 14:35:00|6360.5|6345.5|6358.5|6343.5|6363.5|6354.5|6357.5|6343.5|35
1633963200000|2021-10-11 14:40:00|6357.5|6341.5|6342.5|6332.5|6357.5|6341.5|6341.5|6332.5|22
1633963500000|2021-10-11 14:45:00|6344.5|6335.5|6331.5|6321.5|6344.5|6335.5|6329.5|6320.5|28
1633963800000|2021-10-11 14:50:00|6332.5|6322.5|6333.5|6321.5|6339.5|6328.5|6332.5|6321.5|25
1633964100000|2021-10-11 14:55:00|6334.5|6323.5|6334.5|6324.5|6339.5|6326.5|6333.5|6323.5|3
1633964400000|2021-10-11 15:00:00|6335.5|6325.5|6347.5|6328.5|6347.5|6330.5|6333.5|6324.5|10
1633964700000|2021-10-11 15:05:00|6346.5|6325.5|6341.5|6327.5|6349.5|6333.5|6337.5|6324.5|1
1633965000000|2021-10-11 15:10:00|6344.5|6328.5|6342.5|6327.5|6347.5|6328.5|6342.5|6327.5|2
1633965300000|2021-10-11 15:15:00|6344.5|6328.5|6337.5|6325.5|6345.5|6328.5|6333.5|6324.5|1
1633965600000|2021-10-11 15:20:00|6340.5|6326.5|6340.5|6327.5|6340.5|6331.5|6339.5|6325.5|2
1633965900000|2021-10-11 15:25:00|6339.5|6328.5|6340.5|6327.5|6340.5|6329.5|6333.5|6325.5|2
1633966200000|2021-10-11 15:30:00|6339.5|6326.5|6337.5|6327.5|6340.5|6327.5|6337.5|6325.5|0
1633966500000|2021-10-11 15:35:00|6343.5|6329.5|6344.5|6330.5|6349.5|6335.5|6340.5|6327.5|2
1633966800000|2021-10-11 15:40:00|6343.5|6331.5|6344.5|6332.5|6347.5|6336.5|6343.5|6331.5|0
1633967100000|2021-10-11 15:45:00|6346.5|6333.5|6346.5|6333.5|6347.5|6333.5|6343.5|6332.5|0
1633967400000|2021-10-11 15:50:00|6347.5|6334.5|6340.5|6327.5|6347.5|6337.5|6332.5|6325.5|29
1633967700000|2021-10-11 15:55:00|6337.5|6326.5|6336.5|6325.5|6337.5|6328.5|6336.5|6325.5|3
1633968000000|2021-10-11 16:00:00|6337.5|6326.5|6336.5|6321.5|6343.5|6326.5|6335.5|6320.5|8
1633968300000|2021-10-11 16:05:00|6337.5|6322.5|6338.5|6320.5|6343.5|6322.5|6334.5|6320.5|0
1633968600000|2021-10-11 16:10:00|6339.5|6321.5|6339.5|6321.5|6343.5|6322.5|6338.5|6321.5|0
1633968900000|2021-10-11 16:15:00||6322.5||6321.5||6322.5||6321.5|3
1633969200000|2021-10-11 16:20:00|6338.5|6320.5|6329.5|6317.5|6338.5|6321.5|6327.5|6317.5|5
1633969500000|2021-10-11 16:25:00|6330.5|6318.5|6330.5|6318.5|6331.5|6318.5|6329.5|6317.5|0
1633969800000|2021-10-11 16:30:00|6329.5|6317.5|6327.5|6316.5|6330.5|6318.5|6326.5|6316.5|4
1633970100000|2021-10-11 16:35:00|6330.5|6315.5|6326.5|6313.5|6330.5|6315.5|6321.5|6312.5|9
1633970400000|2021-10-11 16:40:00|6325.5|6312.5|6324.5|6312.5|6328.5|6313.5|6324.5|6312.5|0
1633970700000|2021-10-11 16:45:00|6323.5|6313.5|6328.5|6313.5|6328.5|6313.5|6323.5|6312.5|0
1633971000000|2021-10-11 16:50:00|6327.5|6314.5|6326.5|6314.5|6328.5|6316.5|6322.5|6312.5|0
1633971300000|2021-10-11 16:55:00|6325.5|6315.5|6328.5|6312.5|6328.5|6316.5|6323.5|6312.5|3
1633971600000|2021-10-11 17:00:00|6327.5||6322.5||6328.5||6320.5||1
1633971900000|2021-10-11 17:05:00|6321.5|6310.5|6323.5|6310.5|6326.5|6310.5|6317.5|6310.5|1
1633972200000|2021-10-11 17:10:00|6324.5|6311.5|6326.5|6308.5|6328.5|6311.5|6322.5|6308.5|2
1633972500000|2021-10-11 17:15:00|6325.5|6307.5|6313.5|6297.5|6325.5|6307.5|6306.5|6296.5|19
1633972800000|2021-10-11 17:20:00|6312.5|6298.5|6303.5|6285.5|6319.5|6298.5|6297.5|6285.5|8
1633973100000|2021-10-11 17:25:00|6302.5|6286.5|6291.5|6280.5|6313.5|6286.5|6291.5|6280.5|4
1633973400000|2021-10-11 17:30:00|6300.5|6281.5|6305.5|6284.5|6313|6284.5|6294.5|6281.5|4
1633973700000|2021-10-11 17:35:00|6306.5|6286.5|6312.5|6294.5|6317.5|6295.5|6305.5|6286.5|0
1633974000000|2021-10-11 17:40:00|6317.5|6295.5|6310.5|6294.5|6317.5|6295.5|6310.5|6294.5|0
1633974300000|2021-10-11 17:45:00|6302.5|6286.5|6299.5|6281.5|6314.5|6286.5|6296.5|6280.5|1
1633974600000|2021-10-11 17:50:00|6300.5|6282.5|6301.5|6283.5|6310.5|6283.5|6300.5|6282.5|0
1633974900000|2021-10-11 17:55:00|6310.5|6282.5|6303.5|6283.5|6310.5|6283.5|6300.5|6282.5|0
1633975200000|2021-10-11 18:00:00|6302.5|6282.5|6303.5|6283.5|6310.5|6283.5|6299.5|6282.5|0
1633975500000|2021-10-11 18:05:00|6305.5|6282.5|6305.5|6289.5|6305.5|6289.5|6303.5|6282.5|0
1633975800000|2021-10-11 18:10:00|6304.5|6290.5|6308.5|6291.5|6310.5|6291.5|6304.5|6289.5|0
1633976100000|2021-10-11 18:15:00|6307.5|6292.5|6308.5|6291.5|6308.5|6292.5|6307.5|6291.5|0
1633976400000|2021-10-11 18:20:00|6307.5|6292.5|6306.5|6291.5|6308.5|6292.5|6306.5|6291.5|0
1633976700000|2021-10-11 18:25:00|6308.5|6285.5|6307.5|6285.5|6308.5|6285.5|6304.5|6285.5|0
1633977000000|2021-10-11 18:30:00|6308.5|6286.5|6307.5|6285.5|6308.5|6290.5|6306.5|6285.5|0
1633977300000|2021-10-11 18:35:00|6308.5|6286.5|6306.5|6286.5|6308.5|6287.5|6306.5|6286.5|1
1633977600000|2021-10-11 18:40:00|6305.5||6307.5||6308.5||6304.5||0
1633977900000|2021-10-11 18:45:00|6306.5|6287.5|6308.5|6286.5|6308.5|6289.5|6306.5|6286.5|2
1633978200000|2021-10-11 18:50:00|6307.5|6283.5|6304.5|6284.5|6308.5|6285.5|6301.5|6282.5|1
1633978500000|2021-10-11 18:55:00|6305.5|6288.5|6308|6288|6308.5|6294.5|6300.5|6283.5|2
1634001300000|2021-10-12 01:15:00|6273.1|6269.1|6245.1|6241.1|6279.1|6275.1|6245.1|6241.1|209
1634001600000|2021-10-12 01:20:00|6246.1|6242.1|6266.1|6262.1|6275.6|6271.6|6243.6|6239.6|428
1634001900000|2021-10-12 01:25:00|6266.6|6262.6|6249.6|6245.6|6268.1|6264.1|6246.1|6242.1|299
1634002200000|2021-10-12 01:30:00|6250.1|6246.1|6242.6|6238.6|6251.6|6247.6|6223.6|6219.6|1542
1634002500000|2021-10-12 01:35:00|6242.1|6238.1|6249.6|6245.6|6249.6|6245.6|6213.6|6209.6|884
1634002800000|2021-10-12 01:40:00|6248.6|6244.6|6253.1|6249.1|6266.6|6262.6|6215.1|6211.1|838
1634003100000|2021-10-12 01:45:00|6254.1|6250.1|6283.1|6279.1|6287.6|6283.6|6248.1|6244.1|545
1634003400000|2021-10-12 01:50:00|6282.6|6278.6|6274.1|6270.1|6303.1|6299.1|6270.6|6266.6|593
1634003700000|2021-10-12 01:55:00|6274.6|6270.6|6293.6|6289.6|6298.6|6294.6|6273.1|6269.1|393
1634004000000|2021-10-12 02:00:00|6294.6|6290.6|6305.1|6301.1|6318.6|6314.6|6286.1|6282.1|359
1634004300000|2021-10-12 02:05:00|6305.6|6301.6|6298.6|6294.6|6320.1|6316.1|6298.1|6294.1|143
1634004600000|2021-10-12 02:10:00|6298.1|6294.1|6295.1|6291.1|6314.1|6310.1|6289.6|6285.6|265
1634004900000|2021-10-12 02:15:00|6295.6|6291.6|6292.6|6288.6|6300.6|6296.6|6283.1|6279.1|140
1634005200000|2021-10-12 02:20:00|6293.1|6289.1|6283.6|6279.6|6296.1|6292.1|6268.1|6264.1|206
1634005500000|2021-10-12 02:25:00|6283.1|6279.1|6279.6|6275.6|6290.1|6286.1|6268.6|6264.6|188
1634005800000|2021-10-12 02:30:00|6279.1|6275.1|6262.6|6258.6|6280.6|6276.6|6260.1|6256.1|151
1634006100000|2021-10-12 02:35:00|6262.1|6258.1|6270.1|6266.1|6270.1|6266.1|6254.1|6250.1|122
1634006400000|2021-10-12 02:40:00|6269.1|6265.1|6276.6|6272.6|6285.1|6281.1|6265.6|6261.6|219
1634006700000|2021-10-12 02:45:00|6276.1|6272.1|6275.1|6271.1|6283.1|6279.1|6270.6|6266.6|135
1634007000000|2021-10-12 02:50:00|6276.1|6272.1|6264.6|6260.6|6280.1|6276.1|6263.6|6259.6|109
1634007300000|2021-10-12 02:55:00|6265.1|6261.1|6272.6|6268.6|6273.1|6269.1|6257.6|6253.6|142
1634007600000|2021-10-12 03:00:00|6271.1|6267.1|6287.6|6283.6|6293.1|6289.1|6267.6|6263.6|162
1634007900000|2021-10-12 03:05:00|6288.6|6284.6|6281.1|6277.1|6289.6|6285.6|6272.6|6268.6|130
1634008200000|2021-10-12 03:10:00|6280.6|6276.6|6260.1|6256.1|6282.1|6278.1|6258.1|6254.1|139
1634008500000|2021-10-12 03:15:00|6260.6|6256.6|6252.6|6248.6|6263.6|6259.6|6249.6|6245.6|137
1634008800000|2021-10-12 03:20:00|6252.1|6248.1|6257.6|6253.6|6261.1|6257.1|6249.6|6245.6|182
1634009100000|2021-10-12 03:25:00|6257.1|6253.1|6259.6|6255.6|6265.6|6261.6|6251.1|6247.1|199
1634009400000|2021-10-12 03:30:00|6259.1|6255.1|6253.1|6249.1|6265.6|6261.6|6250.1|6246.1|159
1634009700000|2021-10-12 03:35:00|6252.6|6248.6|6259.1|6255.1|6261.1|6257.1|6250.6|6246.6|201
1634010000000|2021-10-12 03:40:00|6258.6|6254.6|6260.1|6256.1|6261.1|6257.1|6253.6|6249.6|88
1634010300000|2021-10-12 03:45:00|6260.6|6256.6|6267.6|6263.6|6272.1|6268.1|6258.1|6254.1|99
1634010600000|2021-10-12 03:50:00|6266.6|6262.6|6265.6|6261.6|6271.6|6267.6|6264.6|6260.6|66
1634010900000|2021-10-12 03:55:00|6265.1|6261.1|6268.1|6264.1|6268.6|6264.6|6261.1|6257.1|22
1634011200000|2021-10-12 04:00:00|6276.1|6256.1|6276.1|6256.1|6276.1|6256.1|6276.1|6256.1|0
1634014800000|2021-10-12 05:00:00|6268.1|6264.1|6270.6|6266.6|6275.6|6271.6|6259.6|6255.6|135
1634015100000|2021-10-12 05:05:00|6270.1|6266.1|6268.6|6264.6|6277.6|6273.6|6265.6|6261.6|108
1634015400000|2021-10-12 05:10:00|6269.1|6265.1|6268.6|6264.6|6272.1|6268.1|6258.1|6254.1|81
1634015700000|2021-10-12 05:15:00|6268.1|6264.1|6257.1|6253.1|6269.6|6265.6|6253.6|6249.6|125
1634016000000|2021-10-12 05:20:00|6256.6|6252.6|6261.1|6257.1|6262.1|6258.1|6254.1|6250.1|124
1634016300000|2021-10-12 05:25:00|6260.6|6256.6|6270.6|6266.6|6271.1|6267.1|6257.6|6253.6|176
1634016600000|2021-10-12 05:30:00|6270.1|6266.1|6244.6|6240.6|6272.1|6268.1|6240.6|6236.6|193
1634016900000|2021-10-12 05:35:00|6244.1|6240.1|6241.6|6237.6|6245.1|6241.1|6236.1|6232.1|120
1634017200000|2021-10-12 05:40:00|6241.1|6237.1|6239.6|6235.6|6241.1|6237.1|6234.1|6230.1|159
1634017500000|2021-10-12 05:45:00|6240.1|6236.1|6240.6|6236.6|6246.1|6242.1|6237.6|6233.6|144
1634017800000|2021-10-12 05:50:00|6241.1|6237.1|6239.6|6235.6|6244.6|6240.6|6237.1|6233.1|104
1634018100000|2021-10-12 05:55:00|6238.6|6234.6|6230.6|6226.6|6240.6|6236.6|6229.6|6225.6|98
1634018400000|2021-10-12 06:00:00|6230.1|6226.1|6222.1|6218.1|6230.6|6226.6|6220.6|6216.6|243
1634018700000|2021-10-12 06:05:00|6222.6|6218.6|6215.6|6211.6|6226.1|6222.1|6212.6|6208.6|278
1634019000000|2021-10-12 06:10:00|6216.1|6212.1|6223.6|6219.6|6227.1|6223.1|6214.1|6210.1|198
1634019300000|2021-10-12 06:15:00|6224.1|6220.1|6211.6|6207.6|6224.1|6220.1|6211.1|6207.1|409
1634019600000|2021-10-12 06:20:00|6212.6|6208.6|6209.1|6205.1|6213.1|6209.1|6200.6|6196.6|661
1634019900000|2021-10-12 06:25:00|6209.6|6205.6|6206.1|6202.1|6211.1|6207.1|6204.1|6200.1|238
1634020200000|2021-10-12 06:30:00|6205.6|6201.6|6205.6|6201.6|6211.6|6207.6|6199.1|6195.1|253
1634020500000|2021-10-12 06:35:00|6205.1|6201.1|6203.6|6199.6|6205.1|6201.1|6197.6|6193.6|134
1634020800000|2021-10-12 06:40:00|6203.1|6199.1|6208.6|6204.6|6208.6|6204.6|6202.1|6198.1|146
1634021100000|2021-10-12 06:45:00|6209.1|6205.1|6206.6|6202.6|6210.6|6206.6|6204.1|6200.1|255
1634021400000|2021-10-12 06:50:00|6206.1|6202.1|6208.1|6204.1|6216.6|6212.6|6204.6|6200.6|171
1634021700000|2021-10-12 06:55:00|6207.6|6203.6|6202.6|6198.6|6209.1|6205.1|6198.1|6194.1|421
1634022000000|2021-10-12 07:00:00|6203.1|6199.1|6194.6|6190.6|6205.6|6201.6|6193.6|6189.6|258
1634022300000|2021-10-12 07:05:00|6195.1|6191.1|6201.1|6197.1|6206.1|6202.1|6191.1|6187.1|119
1634022600000|2021-10-12 07:10:00|6200.6|6196.6|6209.6|6205.6|6210.6|6206.6|6197.6|6193.6|122
1634022900000|2021-10-12 07:15:00|6210.1|6206.1|6198.6|6194.6|6210.6|6206.6|6195.6|6191.6|80
1634023200000|2021-10-12 07:20:00|6199.1|6195.1|6195.1|6191.1|6202.1|6198.1|6193.1|6189.1|152
1634023500000|2021-10-12 07:25:00|6194.6|6190.6|6192.6|6188.6|6201.1|6197.1|6190.6|6186.6|232
1634023800000|2021-10-12 07:30:00|6192.1|6188.1|6196.6|6192.6|6198.1|6194.1|6191.1|6187.1|225
1634024100000|2021-10-12 07:35:00|6197.1|6193.1|6193.1|6189.1|6197.6|6193.6|6192.1|6188.1|226
1634024400000|2021-10-12 07:40:00|6192.6|6188.6|6196.1|6192.1|6196.6|6192.6|6191.1|6187.1|240
1634024700000|2021-10-12 07:45:00|6196.6|6192.6|6192.6|6188.6|6198.1|6194.1|6192.1|6188.1|247
1634025000000|2021-10-12 07:50:00|6193.1|6189.1|6189.6|6185.6|6195.6|6191.6|6187.6|6183.6|260
1634025300000|2021-10-12 07:55:00|6190.1|6186.1|6198.6|6194.6|6201.1|6197.1|6190.1|6186.1|269
1634025600000|2021-10-12 08:00:00|6198.1|6194.1|6206.1|6202.1|6218.1|6214.1|6198.1|6194.1|358
1634025900000|2021-10-12 08:05:00|6205.1|6201.1|6203.1|6199.1|6209.6|6205.6|6198.6|6194.6|262
1634026200000|2021-10-12 08:10:00|6203.6|6199.6|6201.1|6197.1|6206.1|6202.1|6197.1|6193.1|192
1634026500000|2021-10-12 08:15:00|6201.6|6197.6|6195.1|6191.1|6204.6|6200.6|6193.1|6189.1|181
1634026800000|2021-10-12 08:20:00|6194.6|6190.6|6195.6|6191.6|6197.6|6193.6|6192.1|6188.1|133
1634027100000|2021-10-12 08:25:00|6195.1|6191.1|6188.6|6184.6|6196.1|6192.1|6186.1|6182.1|300
1634027400000|2021-10-12 08:30:00|6196.6|6176.6|6196.6|6176.6|6196.6|6176.6|6196.6|6176.6|0
1634030100000|2021-10-12 09:15:00|6194.6|6178.6|6212.6|6202.6|6214.6|6202.6|6194.6|6178.6|21
1634030400000|2021-10-12 09:20:00|6210.6|6194.6|6205.6|6198.6|6210.6|6198.6|6203.6|6193.6|35
1634030700000|2021-10-12 09:25:00|6207.6|6195.6|6210.6|6200.6|6214.6|6204.6|6204.6|6194.6|42
1634031000000|2021-10-12 09:30:00|6209.6|6201.6|6226.6|6209.6|6226.6|6209.6|6209.6|6197.6|19
1634032800000|2021-10-12 10:00:00|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|0
1634045400000|2021-10-12 13:30:00|6228|6208|6228|6208|6228|6208|6228|6208|0
1634048100000|2021-10-12 14:15:00|6223.2|6203.2|6247.6|6227.6|6247.8|6227.8|6223.2|6203.2|0
1634048400000|2021-10-12 14:20:00|6247.1|6227.1|6246.8|6226.8|6247.1|6227.1|6246.8|6226.8|0
1634049600000|2021-10-12 14:40:00|6241.9|6221.9|6241.9|6221.9|6241.9|6221.9|6241.9|6221.9|0
1634055600000|2021-10-12 16:20:00|6241.8|6221.8|6241.8|6221.8|6241.8|6221.8|6241.8|6221.8|0
1634133600000|2021-10-13 14:00:00|6300.2|6280.2|6300.2|6280.2|6300.2|6280.2|6300.2|6280.2|0
1634135400000|2021-10-13 14:30:00|6317.1|6297.1|6317.1|6297.1|6317.1|6297.1|6317.1|6297.1|0
1634218200000|2021-10-14 13:30:00|6282.4|6262.4|6281.4|6261.4|6282.4|6262.4|6280.4|6260.4|0
1634218500000|2021-10-14 13:35:00|6284.4|6264.4|6286.4|6266.4|6286.4|6266.4|6284.4|6264.4|0
1634219100000|2021-10-14 13:45:00|6260.6|6240.6|6250.7|6230.7|6260.6|6240.6|6250.7|6230.7|0
1634220600000|2021-10-14 14:10:00|6239.8|6219.8|6255.7|6235.7|6255.7|6235.7|6239.8|6219.8|0
1634223900000|2021-10-14 15:05:00|6260.6|6240.6|6260.6|6240.6|6260.6|6240.6|6260.6|6240.6|0
1634224200000|2021-10-14 15:10:00|6261.6|6241.6|6262.6|6242.6|6262.6|6242.6|6261.6|6241.6|0
1634224800000|2021-10-14 15:20:00|6270.5|6250.5|6270.5|6250.5|6270.5|6250.5|6270.5|6250.5|0
1634260500000|2021-10-15 01:15:00|6273.2|6269.2|6274.2|6270.2|6283.7|6279.7|6269.2|6265.2|90
1634260800000|2021-10-15 01:20:00|6273.7|6269.7|6255.2|6251.2|6273.7|6269.7|6248.2|6244.2|120
1634261100000|2021-10-15 01:25:00|6258.7|6254.7|6262.7|6258.7|6266.7|6262.7|6249.2|6245.2|48
1634261400000|2021-10-15 01:30:00|6259.2|6255.2|6246.7|6242.7|6281.2|6277.2|6241.7|6237.7|959
1634261700000|2021-10-15 01:35:00|6246.2|6242.2|6259.7|6255.7|6276.7|6272.7|6235.7|6231.7|600
1634262000000|2021-10-15 01:40:00|6260.7|6256.7|6244.2|6240.2|6264.7|6260.7|6232.2|6228.2|440
1634262300000|2021-10-15 01:45:00|6244.7|6240.7|6236.7|6232.7|6248.2|6244.2|6228.7|6224.7|300
1634262600000|2021-10-15 01:50:00|6236.2|6232.2|6229.2|6225.2|6249.7|6245.7|6218.2|6214.2|335
1634262900000|2021-10-15 01:55:00|6228.7|6224.7|6246.2|6242.2|6246.7|6242.7|6220.7|6216.7|241
1634263200000|2021-10-15 02:00:00|6245.7|6241.7|6231.7|6227.7|6246.7|6242.7|6228.7|6224.7|131
1634263500000|2021-10-15 02:05:00|6231.2|6227.2|6244.7|6240.7|6245.7|6241.7|6222.2|6218.2|274
1634263800000|2021-10-15 02:10:00|6244.2|6240.2|6248.7|6244.7|6255.2|6251.2|6243.2|6239.2|231
1634264100000|2021-10-15 02:15:00|6248.2|6244.2|6280.2|6276.2|6283.7|6279.7|6246.7|6242.7|397
1634264400000|2021-10-15 02:20:00|6280.7|6276.7|6273.7|6269.7|6283.7|6279.7|6271.7|6267.7|331
1634264700000|2021-10-15 02:25:00|6274.2|6270.2|6269.7|6265.7|6276.2|6272.2|6264.2|6260.2|396
1634265000000|2021-10-15 02:30:00|6270.7|6266.7|6276.2|6272.2|6286.7|6282.7|6265.7|6261.7|348
1634265300000|2021-10-15 02:35:00|6275.7|6271.7|6270.7|6266.7|6281.7|6277.7|6267.2|6263.2|231
1634265600000|2021-10-15 02:40:00|6271.7|6267.7|6260.2|6256.2|6274.7|6270.7|6258.7|6254.7|220
1634265900000|2021-10-15 02:45:00|6260.7|6256.7|6266.2|6262.2|6269.7|6265.7|6257.7|6253.7|137
1634266200000|2021-10-15 02:50:00|6265.7|6261.7|6250.2|6246.2|6269.7|6265.7|6250.2|6246.2|77
1634266500000|2021-10-15 02:55:00|6250.7|6246.7|6254.7|6250.7|6262.2|6258.2|6246.2|6242.2|188
1634266800000|2021-10-15 03:00:00|6255.2|6251.2|6242.2|6238.2|6258.2|6254.2|6238.7|6234.7|142
1634267100000|2021-10-15 03:05:00|6241.7|6237.7|6242.7|6238.7|6245.7|6241.7|6230.7|6226.7|68
1634267400000|2021-10-15 03:10:00|6243.2|6239.2|6249.2|6245.2|6252.7|6248.7|6236.7|6232.7|158
1634267700000|2021-10-15 03:15:00|6248.7|6244.7|6247.2|6243.2|6251.2|6247.2|6244.7|6240.7|67
1634268000000|2021-10-15 03:20:00|6246.7|6242.7|6249.2|6245.2|6249.7|6245.7|6244.7|6240.7|19
1634268300000|2021-10-15 03:25:00|6248.7|6244.7|6247.2|6243.2|6252.7|6248.7|6245.2|6241.2|52
1634268600000|2021-10-15 03:30:00|6248.7|6244.7|6251.7|6247.7|6253.7|6249.7|6246.2|6242.2|33
1634268900000|2021-10-15 03:35:00|6252.2|6248.2|6258.7|6254.7|6259.2|6255.2|6247.2|6243.2|40
1634269200000|2021-10-15 03:40:00|6258.2|6254.2|6258.7|6254.7|6259.7|6255.7|6252.7|6248.7|19
1634269500000|2021-10-15 03:45:00|6259.2|6255.2|6264.2|6260.2|6265.2|6261.2|6258.7|6254.7|67
1634269800000|2021-10-15 03:50:00|6263.7|6259.7|6263.2|6259.2|6267.7|6263.7|6261.2|6257.2|50
1634270100000|2021-10-15 03:55:00|6263.7|6259.7|6258.7|6254.7|6266.7|6262.7|6257.2|6253.2|43
1634270400000|2021-10-15 04:00:00|6266.7|6246.7|6266.7|6246.7|6266.7|6246.7|6266.7|6246.7|0
1634274000000|2021-10-15 05:00:00|6264.7|6260.7|6270.7|6266.7|6277.7|6273.7|6264.7|6260.7|102
1634274300000|2021-10-15 05:05:00|6270.2|6266.2|6271.7|6267.7|6275.2|6271.2|6267.7|6263.7|87
1634274600000|2021-10-15 05:10:00|6272.7|6268.7|6283.7|6279.7|6289.7|6285.7|6272.2|6268.2|193
1634274900000|2021-10-15 05:15:00|6284.7|6280.7|6297.2|6293.2|6298.7|6294.7|6281.2|6277.2|119
1634275200000|2021-10-15 05:20:00|6297.7|6293.7|6294.7|6290.7|6301.7|6297.7|6286.7|6282.7|136
1634275500000|2021-10-15 05:25:00|6295.2|6291.2|6297.7|6293.7|6300.2|6296.2|6290.7|6286.7|88
1634275800000|2021-10-15 05:30:00|6297.2|6293.2|6282.7|6278.7|6299.2|6295.2|6280.2|6276.2|117
1634276100000|2021-10-15 05:35:00|6282.2|6278.2|6285.7|6281.7|6290.2|6286.2|6279.7|6275.7|94
1634276400000|2021-10-15 05:40:00|6286.2|6282.2|6291.7|6287.7|6292.7|6288.7|6285.7|6281.7|52
1634276700000|2021-10-15 05:45:00|6292.7|6288.7|6293.2|6289.2|6294.7|6290.7|6284.7|6280.7|97
1634277000000|2021-10-15 05:50:00|6293.7|6289.7|6291.2|6287.2|6297.2|6293.2|6287.2|6283.2|78
1634277300000|2021-10-15 05:55:00|6291.7|6287.7|6292.2|6288.2|6298.7|6294.7|6286.7|6282.7|55
1634277600000|2021-10-15 06:00:00|6292.7|6288.7|6299.7|6295.7|6300.2|6296.2|6292.2|6288.2|80
1634277900000|2021-10-15 06:05:00|6300.2|6296.2|6291.2|6287.2|6300.7|6296.7|6289.7|6285.7|145
1634278200000|2021-10-15 06:10:00|6291.7|6287.7|6288.2|6284.2|6291.7|6287.7|6285.7|6281.7|82
1634278500000|2021-10-15 06:15:00|6287.7|6283.7|6284.7|6280.7|6289.2|6285.2|6279.7|6275.7|85
1634278800000|2021-10-15 06:20:00|6285.2|6281.2|6280.2|6276.2|6285.2|6281.2|6279.7|6275.7|82
1634279100000|2021-10-15 06:25:00|6281.7|6277.7|6281.7|6277.7|6281.7|6277.7|6276.7|6272.7|98
1634279400000|2021-10-15 06:30:00|6281.2|6277.2|6278.7|6274.7|6281.2|6277.2|6275.7|6271.7|132
1634279700000|2021-10-15 06:35:00|6278.2|6274.2|6275.7|6271.7|6278.7|6274.7|6270.7|6266.7|85
1634280000000|2021-10-15 06:40:00|6275.2|6271.2|6273.2|6269.2|6275.7|6271.7|6271.7|6267.7|65
1634280300000|2021-10-15 06:45:00|6273.7|6269.7|6280.7|6276.7|6281.2|6277.2|6269.7|6265.7|77
1634280600000|2021-10-15 06:50:00|6280.2|6276.2|6275.7|6271.7|6280.7|6276.7|6273.7|6269.7|110
1634280900000|2021-10-15 06:55:00|6276.2|6272.2|6281.2|6277.2|6284.7|6280.7|6275.2|6271.2|54
1634281200000|2021-10-15 07:00:00|6279.7|6275.7|6276.7|6272.7|6279.7|6275.7|6272.2|6268.2|52
1634281500000|2021-10-15 07:05:00|6276.2|6272.2|6281.7|6277.7|6285.7|6281.7|6274.7|6270.7|78
1634281800000|2021-10-15 07:10:00|6282.2|6278.2|6284.7|6280.7|6285.7|6281.7|6280.7|6276.7|41
1634282100000|2021-10-15 07:15:00|6285.2|6281.2|6282.7|6278.7|6287.2|6283.2|6282.7|6278.7|35
1634282400000|2021-10-15 07:20:00|6282.2|6278.2|6284.7|6280.7|6287.2|6283.2|6278.7|6274.7|52
1634282700000|2021-10-15 07:25:00|6285.2|6281.2|6290.2|6286.2|6290.2|6286.2|6284.7|6280.7|46
1634283000000|2021-10-15 07:30:00|6289.7|6285.7|6291.7|6287.7|6292.7|6288.7|6285.7|6281.7|57
1634283300000|2021-10-15 07:35:00|6292.2|6288.2|6297.7|6293.7|6298.2|6294.2|6291.7|6287.7|98
1634283600000|2021-10-15 07:40:00|6297.2|6293.2|6301.7|6297.7|6303.7|6299.7|6294.7|6290.7|185
1634283900000|2021-10-15 07:45:00|6301.2|6297.2|6303.7|6299.7|6304.2|6300.2|6298.7|6294.7|100
1634284200000|2021-10-15 07:50:00|6303.2|6299.2|6307.2|6303.2|6307.2|6303.2|6301.2|6297.2|343
1634284500000|2021-10-15 07:55:00|6306.7|6302.7|6301.7|6297.7|6307.7|6303.7|6301.7|6297.7|395
1634284800000|2021-10-15 08:00:00|6302.2|6298.2|6313.2|6309.2|6317.7|6313.7|6301.2|6297.2|259
1634285100000|2021-10-15 08:05:00|6314.2|6310.2|6315.7|6311.7|6317.2|6313.2|6311.2|6307.2|165
1634285400000|2021-10-15 08:10:00|6315.2|6311.2|6327.7|6323.7|6329.7|6325.7|6314.7|6310.7|409
1634285700000|2021-10-15 08:15:00|6327.2|6323.2|6333.7|6329.7|6336.2|6332.2|6326.7|6322.7|153
1634286000000|2021-10-15 08:20:00|6334.2|6330.2|6339.7|6335.7|6342.7|6338.7|6333.7|6329.7|173
1634286300000|2021-10-15 08:25:00|6339.2|6335.2|6333.7|6329.7|6339.7|6335.7|6328.2|6324.2|128
1634286600000|2021-10-15 08:30:00|6341.7|6321.7|6341.7|6321.7|6341.7|6321.7|6341.7|6321.7|0
1634289300000|2021-10-15 09:15:00|6329.7|6304.7|6320.7|6310.7|6329.7|6310.7|6313.7|6303.7|2
1634289600000|2021-10-15 09:20:00|6325.7|6309.7|6325.7|6310.7|6325.7|6310.7|6324.7|6309.7|2
1634289900000|2021-10-15 09:25:00||6311.7||6310.7||6314.7||6309.7|0
1634290200000|2021-10-15 09:30:00|6324.7|6309.7|6324.7|6310.7|6324.7|6310.7|6324.7|6309.7|0
1634290500000|2021-10-15 09:35:00|6325.7|6312.7|6325.7|6309.7|6328.7|6313.7|6322.7|6309.7|0
1634290800000|2021-10-15 09:40:00|6326.7|6310.7|6322.7|6300.7|6326.7|6310.7|6321.7|6299.7|1
1634291100000|2021-10-15 09:45:00|6321.7|6301.7|6325.7|6302.7|6325.7|6303.7|6321.7|6299.7|0
1634291400000|2021-10-15 09:50:00|6324.7|6300.7|6320.7|6302.7|6325.7|6302.7|6320.7|6299.7|2
1634291700000|2021-10-15 09:55:00|6319.7|6299.7|6320.7|6301.7|6320.7|6302.7|6319.7|6299.7|0
1634292000000|2021-10-15 10:00:00|6324.7|6302.7|6328.7|6309.7|6335.7|6310.7|6321.7|6302.7|3
1634292300000|2021-10-15 10:05:00|6321.7|6310.7|6321.7|6308.7|6321.7|6310.7|6321.7|6307.7|0
1634292600000|2021-10-15 10:10:00|6331.7|6306.7|6331.7|6312.7|6332.7|6312.7|6331.7|6306.7|1
1634292900000|2021-10-15 10:15:00|6330.7|6307.7|6324.7|6312.7|6330.7|6312.7|6324.7|6307.7|0
1634293200000|2021-10-15 10:20:00|6329.7|6315.7|6317.7|6307.7|6329.7|6315.7|6316.7|6307.7|3
1634293500000|2021-10-15 10:25:00|6328.7|6305.7|6328.7|6307.7|6329.7|6308.7|6316.7|6304.7|1
1634293800000|2021-10-15 10:30:00|6327.7||6328.7||6328.7||6327.7||0
1634294100000|2021-10-15 10:35:00|6327.7|6304.7|6322.7|6305.7|6327.7|6305.7|6316.7|6304.7|1
1634294400000|2021-10-15 10:40:00|6320.7|6310.7|6320.7|6304.7|6320.7|6314.7|6320.7|6304.7|4
1634294700000|2021-10-15 10:45:00||6305.7||6304.7||6305.7||6304.7|0
1634295000000|2021-10-15 10:50:00|6321.7||6320.7||6321.7||6320.7||0
1634295300000|2021-10-15 10:55:00|6319.7||6316.7||6320.7||6316.7||0
1634295600000|2021-10-15 11:00:00|6320.7||6320.7||6320.7||6319.7||0
1634295900000|2021-10-15 11:05:00|6317.7|6305.7|6320.7|6305.7|6320.7|6305.7|6317.7|6304.7|1
1634296200000|2021-10-15 11:10:00|6318.7|6304.7|6318.7|6305.7|6318.7|6307.7|6318.7|6304.7|0
1634296500000|2021-10-15 11:15:00|6317.7|6304.7|6317.7|6304.7|6317.7|6305.7|6317.7|6304.7|0
1634296800000|2021-10-15 11:20:00|6313.7||6314.7||6314.7||6313.7||2
1634297100000|2021-10-15 11:25:00|6312.7|6305.7|6314.7|6304.7|6314.7|6305.7|6311.7|6304.7|4
1634297400000|2021-10-15 11:30:00|6317.7|6296.7|6317.7|6297.7|6317.7|6302.7|6317.7|6296.7|7
1634297700000|2021-10-15 11:35:00|6316.7||6317.7||6317.7||6316.7||0
1634298000000|2021-10-15 11:40:00|6316.7||6317.7||6317.7||6307.7||1
1634298600000|2021-10-15 11:50:00|6316.7||6312.7||6317.7||6307.7||1
1634298900000|2021-10-15 11:55:00||6298.7||6297.7||6298.7||6297.7|0
1634299200000|2021-10-15 12:00:00|6307.7|6298.7|6309.7|6298.7|6309.7|6298.7|6306.7|6297.7|3
1634299500000|2021-10-15 12:05:00|6312.7|6297.7|6311.7|6298.7|6312.7|6303.7|6311.7|6297.7|1
1634300100000|2021-10-15 12:15:00|6305.7|6299.7|6311.7|6296.7|6311.7|6299.7|6303.7|6296.7|12
1634300700000|2021-10-15 12:25:00|6310.7||6310.7||6310.7||6310.7||0
1634301000000|2021-10-15 12:30:00|6309.7|6286.7|6310.7|6287.7|6310.7|6288.7|6308.7|6278.7|3
1634301300000|2021-10-15 12:35:00|6309.7|6288.7|6311.7|6294.7|6311.7|6302.7|6309.7|6287.7|1
1634301600000|2021-10-15 12:40:00|6310.7|6287.7|6310.7|6299.7|6310.7|6299.7|6310.7|6287.7|0
1634301900000|2021-10-15 12:45:00||6298.7||6298.7||6298.7||6298.7|0
1634302200000|2021-10-15 12:50:00|6311.7|6296.7|6311.7|6296.7|6311.7|6298.7|6310.7|6291.7|2
1634302500000|2021-10-15 12:55:00|6310.7||6311.7||6311.7||6310.7||0
1634302800000|2021-10-15 13:00:00|6310.7|6291.7|6311.7|6295.7|6311.7|6295.7|6304.7|6291.7|1
1634303400000|2021-10-15 13:10:00|6310.7||6310.7||6310.7||6310.7||0
1634303700000|2021-10-15 13:15:00|6308.7||6310.7||6310.7||6307.7||0
1634304000000|2021-10-15 13:20:00||6296.7||6295.7||6296.7||6295.7|0
1634304300000|2021-10-15 13:25:00|6311.7|6296.7|6307.7|6296.7|6311.7|6296.7|6307.7|6296.7|2
1634304600000|2021-10-15 13:30:00|6306.7|6295.7|6306.7|6287.7|6307.7|6295.7|6299.7|6287.7|13
1634304900000|2021-10-15 13:35:00|6307.7|6288.7|6317.7|6294.7|6317.7|6298.7|6307.7|6287.7|12
1634305200000|2021-10-15 13:40:00|6316.7|6295.7|6317.7|6298.7|6317.7|6299.7|6316.7|6293.7|0
1634305500000|2021-10-15 13:45:00|6320.7|6299.7|6330.7|6307.7|6337.7|6312.7|6320.7|6298.7|7
1634305800000|2021-10-15 13:50:00|6335.7|6308.7|6330.7|6312.7|6337.7|6319.7|6328.7|6308.7|1
1634306100000|2021-10-15 13:55:00|6335.7|6311.7|6337.7|6321.7|6337.7|6324.7|6335.7|6311.7|1
1634306400000|2021-10-15 14:00:00|6340.7|6322.7|6340.7|6325.7|6351.7|6326.7|6338.7|6322.7|3
1634306700000|2021-10-15 14:05:00|6345.7|6326.7|6343.7|6325.7|6348.7|6326.7|6340.7|6325.7|2
1634307000000|2021-10-15 14:10:00|6347.7|6326.7|6336.7|6325.7|6348.7|6336.7|6336.7|6325.7|1
1634307300000|2021-10-15 14:15:00|6342.7|6319.7|6345.7|6320.7|6351.7|6321.7|6337.7|6319.7|1
1634307600000|2021-10-15 14:20:00|6344.7|6321.7|6344.7|6321.7|6347.7|6325.7|6340.7|6320.7|2
1634307900000|2021-10-15 14:25:00|6341.7|6320.7|6331.7|6318.7|6344.7|6325.7|6330.7|6318.7|5
1634308200000|2021-10-15 14:30:00|6338.7|6317.7|6344.7|6326.7|6344.7|6328.7|6337.7|6317.7|7
1634308500000|2021-10-15 14:35:00|6343.7|6332.7|6344.7|6332.7|6344.7|6335.7|6339.7|6326.7|10
1634308800000|2021-10-15 14:40:00|6346.7|6333.7|6351.7|6340.7|6351.7|6341.7|6346.7|6332.7|4
1634309100000|2021-10-15 14:45:00|6352.7|6341.7|6363.7|6346.7|6364.7|6352.7|6352.7|6340.7|9
1634309400000|2021-10-15 14:50:00|6364.7|6347.7|6359.7|6348.7|6364.7|6354.7|6359.7|6346.7|5
1634309700000|2021-10-15 14:55:00|6360.7|6346.7|6364.7|6355.7|6364.7|6355.7|6360.7|6346.7|5
1634310000000|2021-10-15 15:00:00|6363.7|6352.7|6363.7|6353.7|6364.7|6355.7|6363.7|6352.7|7
1634310300000|2021-10-15 15:05:00|6364.7|6348.7|6363.7|6347.7|6364.7|6348.7|6363.7|6346.7|2
1634310600000|2021-10-15 15:10:00|6364.7|6348.7|6364.7|6346.7|6365.7|6349.7|6363.7|6346.7|0
1634310900000|2021-10-15 15:15:00|6365.7|6347.7|6367.7|6347.7|6368.7|6353.7|6365.7|6346.7|27
1634311200000|2021-10-15 15:20:00|6366.7|6348.7|6366.7|6348.7|6368.7|6348.7|6365.7|6348.7|0
1634311500000|2021-10-15 15:25:00|6368.7|6349.7|6367.7|6349.7|6368.7|6359.7|6364.7|6349.7|6
1634311800000|2021-10-15 15:30:00|6368.7|6350.7|6365.7|6352.7|6369.7|6352.7|6365.7|6349.7|1
1634312100000|2021-10-15 15:35:00|6368.7|6353.7|6364.7|6354.7|6368.7|6354.7|6363.7|6353.7|0
1634312400000|2021-10-15 15:40:00|6365.7|6353.7|6364.7|6352.7|6368.7|6355.7|6361.7|6352.7|9
1634312700000|2021-10-15 15:45:00|6368.7|6348.7|6368.7|6348.7|6368.7|6348.7|6365.7|6348.7|2
1634313000000|2021-10-15 15:50:00|6367.7||6367.7||6368.7||6363.7||0
1634313300000|2021-10-15 15:55:00|6364.7||6363.7||6364.7||6363.7||0
1634313600000|2021-10-15 16:00:00|6364.7|6349.7|6363.7|6349.7|6364.7|6349.7|6357.7|6348.7|5
1634313900000|2021-10-15 16:05:00|6364.7|6348.7|6362.7|6346.7|6364.7|6350.7|6360.7|6346.7|5
1634314200000|2021-10-15 16:10:00|6361.7|6347.7|6361.7|6347.7|6361.7|6347.7|6361.7|6346.7|2
1634314500000|2021-10-15 16:15:00|6362.7|6346.7|6362.7|6348.7|6362.7|6352.7|6362.7|6346.7|0
1634314800000|2021-10-15 16:20:00|6377.7|6349.7|6372.7|6347.7|6379.7|6354.7|6369.7|6346.7|26
1634315100000|2021-10-15 16:25:00|6371.7|6348.7|6358.7|6340.7|6376.7|6348.7|6357.7|6336.7|12
1634315400000|2021-10-15 16:30:00|6357.7|6336.7|6357.7|6336.7|6357.7|6337.7|6357.7|6336.7|0
1634315700000|2021-10-15 16:35:00|6359.7|6337.7|6358.7|6340.7|6359.7|6340.7|6358.7|6337.7|0
1634316000000|2021-10-15 16:40:00|6362.7|6336.7|6361.7|6346.7|6362.7|6347.7|6361.7|6336.7|0
1634316300000|2021-10-15 16:45:00|6357.7|6337.7|6356.7|6337.7|6361.7|6344.7|6350.7|6337.7|8
1634316600000|2021-10-15 16:50:00||6338.7||6338.7||6338.7||6337.7|0
1634316900000|2021-10-15 16:55:00|6350.7|6339.7|6356.7|6338.7|6356.7|6340.7|6350.7|6338.7|3
1634317200000|2021-10-15 17:00:00|6355.7|6339.7|6350.7|6336.7|6356.7|6340.7|6350.7|6336.7|3
1634317500000|2021-10-15 17:05:00|6349.7|6330.7|6344.7|6314.7|6349.7|6335.7|6343.7|6313.7|0
1634317800000|2021-10-15 17:10:00|6345.2|6315.2|6343.7|6319.7|6348.7|6319.7|6342.7|6315.2|0
1634318100000|2021-10-15 17:15:00|6345.7|6316.7|6344.7|6319.7|6345.7|6319.7|6341.7|6316.7|0
1634318400000|2021-10-15 17:20:00|6347.7|6316.7|6346.7|6317.7|6347.7|6317.7|6346.7|6316.7|0
1634318700000|2021-10-15 17:25:00||6316.7||6317.7||6318.7||6316.7|0
1634319000000|2021-10-15 17:30:00||6316.7||6317.7||6317.7||6316.7|0
1634319300000|2021-10-15 17:35:00||6316.7||6322.7||6322.7||6316.7|0
1634319600000|2021-10-15 17:40:00||6321.7||6322.7||6322.7||6321.7|0
1634319900000|2021-10-15 17:45:00||6321.7||6322.7||6322.7||6321.7|0
1634320200000|2021-10-15 17:50:00||6321.7||6322.7||6322.7||6321.7|0
1634320500000|2021-10-15 17:55:00||6321.7||6322.7||6322.7||6321.7|0
1634320800000|2021-10-15 18:00:00|6347.7|6321.7|6347.7|6337.7|6347.7|6337.7|6347.7|6321.7|1
1634321100000|2021-10-15 18:05:00||6335.7||6334.7||6336.7||6321.7|0
1634321400000|2021-10-15 18:10:00|6351.7|6335.7|6351.7|6339.7|6351.7|6340.7|6351.7|6335.7|3
1634321700000|2021-10-15 18:15:00|6352.7|6322.7|6362.7|6341.7|6362.7|6346.7|6352.7|6322.7|4
1634322000000|2021-10-15 18:20:00|6361.7|6342.7|6359.7|6343.7|6362.7|6343.7|6359.7|6341.7|0
1634322300000|2021-10-15 18:25:00|6360.7|6342.7|6354.7|6342.7|6360.7|6342.7|6354.7|6342.7|3
1634322600000|2021-10-15 18:30:00|6353.7|6330.7|6350.7|6331.7|6355.7|6333.7|6348.7|6330.7|1
1634322900000|2021-10-15 18:35:00|6354.7|6324.7|6346.7|6327.7|6354.7|6335.7|6337.7|6324.7|23
1634323200000|2021-10-15 18:40:00|6345.7|6328.7|6345.7|6333.7|6346.7|6333.7|6345.7|6328.7|0
1634323500000|2021-10-15 18:45:00|6346.7|6335.7|6348.7|6336.7|6348.7|6336.7|6346.7|6335.7|2
1634323800000|2021-10-15 18:50:00|6347.7||6349.7||6349.7||6347.7||0
1634324100000|2021-10-15 18:55:00|6351.7|6335.7|6355.7|6335.7|6355.7|6344.2|6349.7|6335.7|2
1634519700000|2021-10-18 01:15:00|6341.2|6337.2|6330.2|6326.2|6344.2|6340.2|6312.7|6308.7|79
1634520000000|2021-10-18 01:20:00|6330.7|6326.7|6332.2|6328.2|6337.2|6333.2|6329.2|6325.2|28
1634520300000|2021-10-18 01:25:00|6329.7|6325.7|6318.7|6314.7|6337.7|6333.7|6318.2|6314.2|34
1634520600000|2021-10-18 01:30:00|6319.2|6315.2|6273.7|6269.7|6327.2|6323.2|6273.7|6269.7|671
1634520900000|2021-10-18 01:35:00|6273.2|6269.2|6241.2|6237.2|6273.7|6269.7|6238.7|6234.7|468
1634521200000|2021-10-18 01:40:00|6240.7|6236.7|6231.2|6227.2|6248.2|6244.2|6220.7|6216.7|351
1634521500000|2021-10-18 01:45:00|6230.7|6226.7|6246.2|6242.2|6248.7|6244.7|6224.7|6220.7|381
1634521800000|2021-10-18 01:50:00|6245.7|6241.7|6245.7|6241.7|6263.2|6259.2|6238.7|6234.7|417
1634522100000|2021-10-18 01:55:00|6246.2|6242.2|6262.2|6258.2|6273.7|6269.7|6245.7|6241.7|290
1634522400000|2021-10-18 02:00:00|6261.7|6257.7|6265.2|6261.2|6269.2|6265.2|6243.2|6239.2|215
1634522700000|2021-10-18 02:05:00|6265.7|6261.7|6252.7|6248.7|6268.7|6264.7|6252.2|6248.2|142
1634523000000|2021-10-18 02:10:00|6252.2|6248.2|6243.2|6239.2|6252.7|6248.7|6237.2|6233.2|179
1634523300000|2021-10-18 02:15:00|6243.7|6239.7|6240.7|6236.7|6249.7|6245.7|6238.7|6234.7|87
1634523600000|2021-10-18 02:20:00|6239.7|6235.7|6231.7|6227.7|6241.7|6237.7|6228.2|6224.2|234
1634523900000|2021-10-18 02:25:00|6232.2|6228.2|6233.7|6229.7|6241.2|6237.2|6229.2|6225.2|91
1634524200000|2021-10-18 02:30:00|6234.2|6230.2|6232.7|6228.7|6236.2|6232.2|6213.7|6209.7|202
1634524500000|2021-10-18 02:35:00|6232.2|6228.2|6244.7|6240.7|6244.7|6240.7|6222.2|6218.2|100
1634524800000|2021-10-18 02:40:00|6244.2|6240.2|6223.7|6219.7|6244.7|6240.7|6223.7|6219.7|87
1634525100000|2021-10-18 02:45:00|6223.2|6219.2|6214.7|6210.7|6223.2|6219.2|6207.7|6203.7|119
1634525400000|2021-10-18 02:50:00|6215.2|6211.2|6229.2|6225.2|6229.2|6225.2|6212.7|6208.7|134
1634525700000|2021-10-18 02:55:00|6228.7|6224.7|6220.2|6216.2|6229.7|6225.7|6215.7|6211.7|88
1634526000000|2021-10-18 03:00:00|6219.7|6215.7|6225.7|6221.7|6226.7|6222.7|6209.7|6205.7|117
1634526300000|2021-10-18 03:05:00|6225.2|6221.2|6230.7|6226.7|6231.2|6227.2|6216.2|6212.2|89
1634526600000|2021-10-18 03:10:00|6228.2|6224.2|6228.2|6224.2|6233.2|6229.2|6224.7|6220.7|77
1634526900000|2021-10-18 03:15:00|6227.7|6223.7|6238.7|6234.7|6238.7|6234.7|6223.2|6219.2|60
1634527200000|2021-10-18 03:20:00|6239.2|6235.2|6233.2|6229.2|6242.2|6238.2|6233.2|6229.2|66
1634527500000|2021-10-18 03:25:00|6232.7|6228.7|6231.7|6227.7|6236.2|6232.2|6229.2|6225.2|81
1634527800000|2021-10-18 03:30:00|6233.2|6229.2|6243.2|6239.2|6243.2|6239.2|6230.7|6226.7|64
1634528100000|2021-10-18 03:35:00|6243.7|6239.7|6244.2|6240.2|6250.7|6246.7|6241.2|6237.2|104
1634528400000|2021-10-18 03:40:00|6243.7|6239.7|6245.7|6241.7|6246.7|6242.7|6237.7|6233.7|77
1634528700000|2021-10-18 03:45:00|6246.2|6242.2|6247.7|6243.7|6248.7|6244.7|6242.2|6238.2|57
1634529000000|2021-10-18 03:50:00|6247.2|6243.2|6244.2|6240.2|6247.7|6243.7|6243.2|6239.2|31
1634529300000|2021-10-18 03:55:00|6245.7|6241.7|6243.7|6239.7|6245.7|6241.7|6241.2|6237.2|56
1634529600000|2021-10-18 04:00:00|6251.7|6231.7|6251.7|6231.7|6251.7|6231.7|6251.7|6231.7|0
1634533200000|2021-10-18 05:00:00|6255.2|6251.2|6236.2|6232.2|6257.7|6253.7|6233.7|6229.7|138
1634533500000|2021-10-18 05:05:00|6236.7|6232.7|6223.7|6219.7|6238.7|6234.7|6222.2|6218.2|112
1634533800000|2021-10-18 05:10:00|6224.2|6220.2|6219.2|6215.2|6225.7|6221.7|6218.7|6214.7|90
1634534100000|2021-10-18 05:15:00|6218.7|6214.7|6220.7|6216.7|6224.7|6220.7|6215.2|6211.2|79
1634534400000|2021-10-18 05:20:00|6221.2|6217.2|6227.7|6223.7|6227.7|6223.7|6218.2|6214.2|62
1634534700000|2021-10-18 05:25:00|6227.2|6223.2|6220.7|6216.7|6227.7|6223.7|6219.7|6215.7|39
1634535000000|2021-10-18 05:30:00|6221.7|6217.7|6216.2|6212.2|6221.7|6217.7|6210.7|6206.7|125
1634535300000|2021-10-18 05:35:00|6215.7|6211.7|6218.7|6214.7|6221.2|6217.2|6212.7|6208.7|62
1634535600000|2021-10-18 05:40:00|6219.2|6215.2|6220.2|6216.2|6221.2|6217.2|6214.2|6210.2|61
1634535900000|2021-10-18 05:45:00|6220.7|6216.7|6219.7|6215.7|6222.7|6218.7|6213.2|6209.2|94
1634536200000|2021-10-18 05:50:00|6220.2|6216.2|6211.7|6207.7|6222.2|6218.2|6210.7|6206.7|47
1634536500000|2021-10-18 05:55:00|6212.2|6208.2|6215.2|6211.2|6215.7|6211.7|6210.7|6206.7|26
1634536800000|2021-10-18 06:00:00|6214.2|6210.2|6214.7|6210.7|6217.2|6213.2|6211.7|6207.7|40
1634537100000|2021-10-18 06:05:00|6214.2|6210.2|6212.7|6208.7|6216.2|6212.2|6210.2|6206.2|68
1634537400000|2021-10-18 06:10:00|6213.7|6209.7|6213.7|6209.7|6215.2|6211.2|6204.7|6200.7|86
1634537700000|2021-10-18 06:15:00|6213.2|6209.2|6221.7|6217.7|6222.2|6218.2|6212.7|6208.7|105
1634538000000|2021-10-18 06:20:00|6221.2|6217.2|6229.2|6225.2|6229.2|6225.2|6220.7|6216.7|88
1634538300000|2021-10-18 06:25:00|6228.7|6224.7|6227.7|6223.7|6228.7|6224.7|6224.7|6220.7|67
1634538600000|2021-10-18 06:30:00|6228.2|6224.2|6229.7|6225.7|6230.7|6226.7|6223.2|6219.2|365
1634538900000|2021-10-18 06:35:00|6230.2|6226.2|6233.7|6229.7|6234.7|6230.7|6227.7|6223.7|108
1634539200000|2021-10-18 06:40:00|6233.2|6229.2|6231.7|6227.7|6235.7|6231.7|6231.2|6227.2|110
1634539500000|2021-10-18 06:45:00|6232.2|6228.2|6232.7|6228.7|6234.7|6230.7|6230.7|6226.7|63
1634539800000|2021-10-18 06:50:00|6233.2|6229.2|6237.7|6233.7|6237.7|6233.7|6232.2|6228.2|26
1634540100000|2021-10-18 06:55:00|6238.2|6234.2|6237.2|6233.2|6240.2|6236.2|6234.2|6230.2|86
1634540400000|2021-10-18 07:00:00|6237.7|6233.7|6237.7|6233.7|6239.2|6235.2|6234.2|6230.2|34
1634540700000|2021-10-18 07:05:00|6238.2|6234.2|6241.7|6237.7|6244.2|6240.2|6237.7|6233.7|51
1634541000000|2021-10-18 07:10:00|6242.2|6238.2|6249.2|6245.2|6250.2|6246.2|6241.7|6237.7|30
1634541300000|2021-10-18 07:15:00|6249.7|6245.7|6249.7|6245.7|6252.2|6248.2|6245.2|6241.2|56
1634541600000|2021-10-18 07:20:00|6249.2|6245.2|6243.7|6239.7|6250.2|6246.2|6242.2|6238.2|31
1634541900000|2021-10-18 07:25:00|6244.2|6240.2|6253.7|6249.7|6254.2|6250.2|6243.2|6239.2|152
1634542200000|2021-10-18 07:30:00|6253.2|6249.2|6262.2|6258.2|6263.2|6259.2|6253.2|6249.2|92
1634542500000|2021-10-18 07:35:00|6262.7|6258.7|6262.2|6258.2|6266.7|6262.7|6260.7|6256.7|145
1634542800000|2021-10-18 07:40:00|6261.7|6257.7|6276.7|6272.7|6278.2|6274.2|6261.7|6257.7|146
1634543100000|2021-10-18 07:45:00|6276.2|6272.2|6284.2|6280.2|6284.7|6280.7|6272.7|6268.7|221
1634543400000|2021-10-18 07:50:00|6282.7|6278.7|6294.7|6290.7|6295.2|6291.2|6282.2|6278.2|236
1634543700000|2021-10-18 07:55:00|6295.2|6291.2|6315.7|6311.7|6317.7|6313.7|6294.2|6290.2|880
1634544000000|2021-10-18 08:00:00|6314.7|6310.7|6340.7|6336.7|6346.7|6342.7|6314.7|6310.7|328
1634544300000|2021-10-18 08:05:00|6341.2|6337.2|6351.7|6347.7|6359.7|6355.7|6337.2|6333.2|704
1634544600000|2021-10-18 08:10:00|6352.2|6348.2|6356.2|6352.2|6372.7|6368.7|6351.2|6347.2|608
1634544900000|2021-10-18 08:15:00|6355.7|6351.7|6350.7|6346.7|6356.7|6352.7|6346.2|6342.2|195
1634545200000|2021-10-18 08:20:00|6350.2|6346.2|6359.7|6355.7|6362.2|6358.2|6348.7|6344.7|147
1634545500000|2021-10-18 08:25:00|6359.2|6355.2|6363.7|6359.7|6370.7|6366.7|6357.7|6353.7|84
1634545800000|2021-10-18 08:30:00|6371.7|6351.7|6371.7|6351.7|6371.7|6351.7|6371.7|6351.7|0
1634548800000|2021-10-18 09:20:00|6361.7|6341.7|6353.7|6344.7|6361.7|6344.7|6353.7|6339.7|2
1634549100000|2021-10-18 09:25:00|6358.7|6346.7|6362.7|6349.7|6364.7|6349.7|6358.7|6341.7|1
1634549400000|2021-10-18 09:30:00|6363.7|6347.7|6351.7|6340.7|6363.7|6347.7|6345.7|6337.7|11
1634549700000|2021-10-18 09:35:00|6357.7|6339.7|6355.7|6341.7|6357.7|6343.7|6353.7|6339.7|3
1634550000000|2021-10-18 09:40:00|6354.7|6342.7|6356.7|6346.7|6357.7|6347.7|6354.7|6341.7|7
1634550300000|2021-10-18 09:45:00|6355.7|6341.7|6356.7|6342.7|6356.7|6346.7|6352.7|6341.7|1
1634550600000|2021-10-18 09:50:00|6362.7|6341.7|6362.7|6341.7|6362.7|6347.7|6362.7|6341.7|2
1634550900000|2021-10-18 09:55:00|6360.7|6342.7|6357.7|6349.7|6360.7|6350.7|6352.7|6341.7|2
1634551200000|2021-10-18 10:00:00|6360.7|6342.7|6360.7|6341.7|6362.7|6350.7|6357.7|6341.7|2
1634551500000|2021-10-18 10:05:00|6359.7|6342.7|6358.7|6341.7|6360.7|6342.7|6357.7|6341.7|0
1634551800000|2021-10-18 10:10:00|6357.7||6355.7||6358.7||6353.7||0
1634552100000|2021-10-18 10:15:00|6354.7|6339.7|6339.7|6331.7|6354.7|6339.7|6339.7|6331.7|19
1634552400000|2021-10-18 10:20:00|6346.7|6332.7|6345.7|6329.7|6349.7|6338.7|6343.7|6321.7|15
1634552700000|2021-10-18 10:25:00|6344.7|6330.7|6339.7|6326.7|6344.7|6330.7|6339.7|6326.7|4
1634553000000|2021-10-18 10:30:00|6337.7|6327.7|6348.7|6330.7|6348.7|6330.7|6334.7|6323.7|11
1634553300000|2021-10-18 10:35:00||6327.7||6329.7||6329.7||6327.7|0
1634553600000|2021-10-18 10:40:00||6330.7||6329.7||6330.7||6329.7|0
1634553900000|2021-10-18 10:45:00||6327.7||6327.7||6327.7||6327.7|0
1634554200000|2021-10-18 10:50:00|6347.7|6331.7|6348.7|6331.7|6348.7|6331.7|6347.7|6331.7|0
1634554800000|2021-10-18 11:00:00|6347.7|6333.7|6347.7|6333.7|6347.7|6337.7|6347.7|6333.7|2
1634555100000|2021-10-18 11:05:00|6348.7|6334.7|6345.7|6333.7|6350.7|6334.7|6342.7|6333.7|2
1634555400000|2021-10-18 11:10:00|6350.7|6334.7|6350.7|6338.7|6350.7|6338.7|6347.7|6334.7|1
1634555700000|2021-10-18 11:15:00||6337.7||6338.7||6338.7||6337.7|0
1634556000000|2021-10-18 11:20:00|6352.7|6337.7|6352.7|6339.7|6352.7|6339.7|6352.7|6337.7|0
1634556300000|2021-10-18 11:25:00|6351.7|6340.7|6355.7|6342.7|6355.7|6343.7|6351.7|6340.7|4
1634556600000|2021-10-18 11:30:00|6357.7|6341.7|6360.7|6341.7|6362.7|6351.7|6356.7|6339.7|9
1634556900000|2021-10-18 11:35:00|6359.7|6340.7|6355.7|6338.7|6359.7|6341.7|6354.7|6338.7|0
1634557200000|2021-10-18 11:40:00|6357.7|6339.7|6356.7|6340.7|6357.7|6340.7|6355.7|6338.7|0
1634557800000|2021-10-18 11:50:00|6355.7||6356.7||6358.7||6355.7||0
1634558100000|2021-10-18 11:55:00|6355.7||6356.7||6356.7||6355.7||0
1634558400000|2021-10-18 12:00:00|6355.7|6334.7|6351.7|6333.7|6355.7|6334.7|6349.7|6333.7|3
1634558700000|2021-10-18 12:05:00|6355.7|6334.7|6352.7|6335.7|6355.7|6335.7|6352.7|6334.7|0
1634559000000|2021-10-18 12:10:00||6333.7||6333.7||6335.7||6333.7|0
1634559300000|2021-10-18 12:15:00|6351.7|6334.7|6350.7|6334.7|6351.7|6335.7|6350.7|6333.7|0
1634559600000|2021-10-18 12:20:00|6351.7|6333.7|6350.7|6333.7|6351.7|6333.7|6350.7|6333.7|0
1634559900000|2021-10-18 12:25:00|6351.7||6350.7||6351.7||6350.7||0
1634560500000|2021-10-18 12:35:00|6349.7|6334.7|6350.7|6335.7|6351.7|6335.7|6348.7|6334.7|0
1634560800000|2021-10-18 12:40:00||6333.7||6335.7||6335.7||6333.7|0
1634561100000|2021-10-18 12:45:00|6349.7|6334.7|6348.7|6331.7|6349.7|6335.7|6348.7|6331.7|2
1634561400000|2021-10-18 12:50:00|6347.7|6330.7|6331.7|6317.7|6347.7|6330.7|6331.7|6317.7|46
1634561700000|2021-10-18 12:55:00|6332.7|6313.7|6328.7|6311.7|6332.7|6315.7|6325.7|6309.7|11
1634562000000|2021-10-18 13:00:00|6325.7|6312.7|6325.7|6310.7|6325.7|6314.7|6324.7|6309.7|8
1634562300000|2021-10-18 13:05:00|6324.7|6309.7|6319.7|6304.7|6324.7|6309.7|6319.7|6302.7|13
1634562600000|2021-10-18 13:10:00|6318.7|6306.7|6317.7|6303.7|6318.7|6306.7|6317.7|6302.7|1
1634562900000|2021-10-18 13:15:00|6315.7|6302.7|6315.7|6303.7|6318.7|6304.7|6312.7|6302.7|2
1634563200000|2021-10-18 13:20:00|6318.7|6304.7|6318.7|6305.7|6318.7|6309.7|6317.7|6302.7|2
1634563500000|2021-10-18 13:25:00|6319.7|6309.7|6326.7|6311.7|6334.7|6311.7|6319.7|6305.7|10
1634563800000|2021-10-18 13:30:00|6325.7|6309.7|6337.7|6323.7|6337.7|6323.7|6322.7|6303.7|8
1634564100000|2021-10-18 13:35:00|6336.7|6315.7|6353.7|6333.7|6353.7|6333.7|6331.7|6309.7|9
1634564400000|2021-10-18 13:40:00|6350.7|6332.7|6349.7|6334.7|6364.7|6348.7|6346.7|6332.7|4
1634564700000|2021-10-18 13:45:00|6356.7|6335.7|6368.7|6349.7|6371.7|6349.7|6344.7|6331.7|6
1634565000000|2021-10-18 13:50:00|6369.7|6348.7|6354.7|6338.7|6370.7|6349.7|6353.7|6338.7|2
1634565300000|2021-10-18 13:55:00|6356.7|6336.7|6357.7|6339.7|6366.7|6346.7|6352.7|6336.7|2
1634565600000|2021-10-18 14:00:00|6358.7|6340.7|6358.7|6341.7|6362.7|6343.7|6351.7|6339.7|2
1634565900000|2021-10-18 14:05:00|6359.7|6342.7|6372.7|6359.7|6378.7|6359.7|6359.7|6341.7|7
1634566200000|2021-10-18 14:10:00|6377.7|6361.7|6375.7|6359.7|6378.7|6367.7|6372.7|6359.7|7
1634566500000|2021-10-18 14:15:00|6374.7|6360.7|6373.7|6363.7|6378.7|6364.7|6370.7|6359.7|6
1634566800000|2021-10-18 14:20:00|6372.7|6359.7|6370.7|6359.7|6373.7|6359.7|6370.7|6357.7|2
1634567100000|2021-10-18 14:25:00|6375.7|6360.7|6375.7|6359.7|6375.7|6361.7|6370.7|6359.7|4
1634567400000|2021-10-18 14:30:00|6374.7|6356.7|6367.7|6353.7|6375.7|6356.7|6365.7|6353.7|5
1634567700000|2021-10-18 14:35:00|6370.7|6356.7|6370.7|6359.7|6370.7|6359.7|6368.7|6356.7|2
1634568000000|2021-10-18 14:40:00|6372.7|6360.7|6369.7|6354.7|6379.7|6367.7|6368.7|6354.7|8
1634568300000|2021-10-18 14:45:00|6372.7|6355.7|6378.7|6367.7|6379.7|6367.7|6370.7|6355.7|5
1634568600000|2021-10-18 14:50:00|6379.7|6369.7|6379.7|6363.7|6384.7|6372.7|6379.7|6363.7|14
1634568900000|2021-10-18 14:55:00|6382.7|6366.7|6379.7|6369.7|6382.7|6372.7|6379.7|6363.7|3
1634569200000|2021-10-18 15:00:00|6382.7|6361.7|6377.7|6361.7|6382.7|6366.7|6377.7|6360.7|4
1634569500000|2021-10-18 15:05:00|6378.7|6360.7|6384.7|6368.7|6384.7|6376.7|6378.7|6360.7|3
1634569800000|2021-10-18 15:10:00|6383.7|6361.7|6384.7|6363.7|6384.7|6371.7|6381.7|6361.7|3
1634570100000|2021-10-18 15:15:00|6383.7|6370.7|6382.7|6366.7|6385.7|6370.7|6382.7|6361.7|2
1634570400000|2021-10-18 15:20:00|6385.7|6371.7|6387.7|6365.7|6388.7|6378.7|6379.7|6363.7|13
1634570700000|2021-10-18 15:25:00|6386.7|6364.7|6381.7|6364.7|6386.7|6372.7|6380.7|6361.7|5
1634571000000|2021-10-18 15:30:00|6382.7|6362.7|6383.7|6363.7|6383.7|6371.7|6377.7|6358.7|5
1634571300000|2021-10-18 15:35:00|6387.7|6364.7|6388.7|6367.7|6390.7|6377.7|6385.7|6363.7|6
1634571600000|2021-10-18 15:40:00|6387.7|6375.7|6391.7|6382.7|6392.7|6382.7|6387.7|6370.7|4
1634571900000|2021-10-18 15:45:00|6392.7|6387.7|6397.7|6386.7|6398.7|6387.7|6392.7|6382.7|4
1634572200000|2021-10-18 15:50:00|6398.7|6387.7|6400.7|6389.7|6402.7|6394.7|6397.7|6386.7|8
1634572500000|2021-10-18 15:55:00|6402.7|6393.7|6402.7|6386.7|6402.7|6393.7|6402.7|6386.7|10
1634572800000|2021-10-18 16:00:00|6401.7|6387.7|6402.7|6390.7|6402.7|6395.7|6401.7|6387.7|6
1634573100000|2021-10-18 16:05:00|6404.7|6391.7|6407.7|6392.7|6407.7|6398.7|6404.7|6386.7|8
1634573400000|2021-10-18 16:10:00|6408.7|6393.7|6408.7|6397.7|6408.7|6400.7|6404.7|6393.7|4
1634573700000|2021-10-18 16:15:00|6410.7|6401.7|6421.7|6406.7|6422.7|6413.7|6405.7|6389.7|22
1634574000000|2021-10-18 16:20:00||6405.7||6407.7||6413.7||6402.7|2
1634574300000|2021-10-18 16:25:00|6420.7|6413.7|6416.7|6403.7|6420.7|6413.7|6414.7|6399.7|2
1634574600000|2021-10-18 16:30:00|6420.7|6410.7|6416.7|6401.7|6420.7|6410.7|6413.7|6397.7|4
1634574900000|2021-10-18 16:35:00|6418.7|6402.7|6417.7|6406.7|6419.7|6409.7|6415.7|6397.7|4
1634575200000|2021-10-18 16:40:00|6416.7|6402.7|6410.7|6397.7|6417.7|6402.7|6408.7|6397.7|31
1634575500000|2021-10-18 16:45:00|6409.7|6396.7|6406.7|6392.7|6415.7|6398.7|6401.7|6386.7|46
1634575800000|2021-10-18 16:50:00||6391.7||6389.7||6392.7||6389.7|0
1634576100000|2021-10-18 16:55:00|6412.7|6395.7|6412.7|6390.7|6412.7|6398.7|6402.7|6389.7|10
1634576400000|2021-10-18 17:00:00|6411.7|6391.7|6408.7|6386.7|6414.7|6391.7|6400.7|6386.7|2
1634576700000|2021-10-18 17:05:00|6397.7|6385.7|6397.7|6385.7|6408.7|6385.7|6393.7|6385.7|4
1634577000000|2021-10-18 17:10:00|6407.7|6383.7|6407.7|6394.7|6407.7|6394.7|6407.7|6383.7|2
1634577300000|2021-10-18 17:15:00|6406.7|6385.7|6412.7|6390.7|6412.7|6397.7|6406.7|6385.7|3
1634577600000|2021-10-18 17:20:00|6417.7|6391.7|6416.7|6398.7|6417.7|6401.7|6416.7|6390.7|2
1634577900000|2021-10-18 17:25:00|6417.7|6409.7|6416.7|6398.7|6417.7|6409.7|6416.7|6398.7|2
1634578200000|2021-10-18 17:30:00||6409.7||6397.7||6409.7||6397.7|4
1634578500000|2021-10-18 17:35:00|6410.7|6396.7|6407.7|6396.7|6415.7|6400.7|6407.7|6396.7|9
1634578800000|2021-10-18 17:40:00|6409.7|6403.7|6409.7|6396.7|6414.7|6403.7|6409.7|6396.7|2
1634579100000|2021-10-18 17:45:00|6408.7|6399.7|6409.7|6396.7|6409.7|6399.7|6408.7|6396.7|2
1634579400000|2021-10-18 17:50:00||6399.7||6396.7||6402.7||6396.7|2
1634579700000|2021-10-18 17:55:00||6399.7||6399.7||6399.7||6396.7|2
1634580000000|2021-10-18 18:00:00|6408.7|6396.7|6408.7|6397.7|6409.7|6402.7|6408.7|6396.7|4
1634580300000|2021-10-18 18:05:00|6409.7|6399.7|6409.7|6397.7|6409.7|6401.7|6408.7|6397.7|2
1634580600000|2021-10-18 18:10:00|6408.7|6396.7|6407.7|6397.7|6408.7|6399.7|6406.7|6396.7|2
1634580900000|2021-10-18 18:15:00|6408.7|6399.7|6408.7|6397.7|6408.7|6401.7|6408.7|6397.7|2
1634581200000|2021-10-18 18:20:00|6413.7|6399.7|6409.7|6397.7|6413.7|6402.7|6409.7|6397.7|4
1634581500000|2021-10-18 18:25:00|6413.7|6400.7|6407.7|6399.7|6415.7|6400.7|6407.7|6397.7|9
1634581800000|2021-10-18 18:30:00|6410.7|6400.7|6416.7|6403.7|6417.7|6404.7|6410.7|6399.7|4
1634582100000|2021-10-18 18:35:00|6415.7|6405.7|6415.7|6400.7|6421.7|6407.7|6415.7|6400.7|5
1634582400000|2021-10-18 18:40:00|6418.7|6401.7|6418.7|6402.7|6419.7|6408.7|6417.7|6401.7|2
1634582700000|2021-10-18 18:45:00|6415.7|6398.7|6412.7|6398.7|6415.7|6399.7|6407.7|6397.7|6
1634583000000|2021-10-18 18:50:00|6414.7||6419.7||6421.7||6412.7||2
1634583300000|2021-10-18 18:55:00|6421.7|6399.7|6419.2|6399.2|6422.7|6404.7|6410.7|6397.7|4
1634606100000|2021-10-19 01:15:00|6386.2|6382.2|6352.7|6348.7|6386.7|6382.7|6344.7|6340.7|126
1634606400000|2021-10-19 01:20:00|6353.2|6349.2|6361.7|6357.7|6368.7|6364.7|6352.2|6348.2|127
1634606700000|2021-10-19 01:25:00|6362.2|6358.2|6375.2|6371.2|6377.2|6373.2|6355.7|6351.7|76
1634607000000|2021-10-19 01:30:00|6371.7|6367.7|6361.7|6357.7|6382.7|6378.7|6359.2|6355.2|978
1634607300000|2021-10-19 01:35:00|6361.2|6357.2|6350.7|6346.7|6374.2|6370.2|6333.7|6329.7|743
1634607600000|2021-10-19 01:40:00|6352.2|6348.2|6363.2|6359.2|6367.7|6363.7|6346.7|6342.7|326
1634607900000|2021-10-19 01:45:00|6363.7|6359.7|6393.2|6389.2|6396.2|6392.2|6362.7|6358.7|322
1634608200000|2021-10-19 01:50:00|6393.7|6389.7|6428.2|6424.2|6428.2|6424.2|6393.7|6389.7|314
1634608500000|2021-10-19 01:55:00|6428.7|6424.7|6414.7|6410.7|6440.7|6436.7|6413.7|6409.7|484
1634608800000|2021-10-19 02:00:00|6415.2|6411.2|6432.7|6428.7|6433.2|6429.2|6414.7|6410.7|256
1634609100000|2021-10-19 02:05:00|6433.7|6429.7|6443.7|6439.7|6443.7|6439.7|6431.2|6427.2|322
1634609400000|2021-10-19 02:10:00|6443.2|6439.2|6444.7|6440.7|6445.7|6441.7|6432.7|6428.7|344
1634609700000|2021-10-19 02:15:00|6444.2|6440.2|6448.2|6444.2|6452.2|6448.2|6442.7|6438.7|437
1634610000000|2021-10-19 02:20:00|6447.7|6443.7|6454.7|6450.7|6456.2|6452.2|6442.7|6438.7|172
1634610300000|2021-10-19 02:25:00|6455.2|6451.2|6457.7|6453.7|6458.2|6454.2|6447.2|6443.2|254
1634610600000|2021-10-19 02:30:00|6458.2|6454.2|6455.7|6451.7|6463.7|6459.7|6454.7|6450.7|267
1634610900000|2021-10-19 02:35:00|6455.2|6451.2|6455.7|6451.7|6460.2|6456.2|6451.7|6447.7|306
1634611200000|2021-10-19 02:40:00|6456.7|6452.7|6457.2|6453.2|6461.7|6457.7|6453.7|6449.7|85
1634611500000|2021-10-19 02:45:00|6456.7|6452.7|6455.7|6451.7|6459.7|6455.7|6450.2|6446.2|144
1634611800000|2021-10-19 02:50:00|6456.7|6452.7|6453.7|6449.7|6459.7|6455.7|6451.7|6447.7|83
1634612100000|2021-10-19 02:55:00|6454.2|6450.2|6447.7|6443.7|6457.7|6453.7|6446.7|6442.7|122
1634612400000|2021-10-19 03:00:00|6448.2|6444.2|6462.2|6458.2|6462.2|6458.2|6446.7|6442.7|150
1634612700000|2021-10-19 03:05:00|6461.7|6457.7|6466.7|6462.7|6469.7|6465.7|6461.7|6457.7|106
1634613000000|2021-10-19 03:10:00|6467.2|6463.2|6478.7|6474.7|6479.7|6475.7|6463.7|6459.7|169
1634613300000|2021-10-19 03:15:00|6479.2|6475.2|6475.7|6471.7|6483.7|6479.7|6475.2|6471.2|235
1634613600000|2021-10-19 03:20:00|6476.2|6472.2|6472.7|6468.7|6476.7|6472.7|6470.2|6466.2|127
1634613900000|2021-10-19 03:25:00|6473.2|6469.2|6479.2|6475.2|6480.7|6476.7|6470.7|6466.7|135
1634614200000|2021-10-19 03:30:00|6478.7|6474.7|6482.7|6478.7|6483.7|6479.7|6477.7|6473.7|116
1634614500000|2021-10-19 03:35:00|6483.2|6479.2|6480.7|6476.7|6484.7|6480.7|6479.2|6475.2|53
1634614800000|2021-10-19 03:40:00|6480.2|6476.2|6472.7|6468.7|6480.2|6476.2|6471.7|6467.7|53
1634615100000|2021-10-19 03:45:00|6472.2|6468.2|6468.7|6464.7|6472.2|6468.2|6467.7|6463.7|275
1634615400000|2021-10-19 03:50:00|6468.2|6464.2|6459.2|6455.2|6468.7|6464.7|6454.7|6450.7|239
1634615700000|2021-10-19 03:55:00|6459.7|6455.7|6466.2|6462.2|6466.7|6462.7|6459.7|6455.7|62
1634616000000|2021-10-19 04:00:00|6474.2|6454.2|6474.2|6454.2|6474.2|6454.2|6474.2|6454.2|0
1634619600000|2021-10-19 05:00:00|6465.2|6461.2|6469.2|6465.2|6471.2|6467.2|6458.2|6454.2|147
1634619900000|2021-10-19 05:05:00|6468.7|6464.7|6467.2|6463.2|6471.7|6467.7|6463.7|6459.7|98
1634620200000|2021-10-19 05:10:00|6467.7|6463.7|6474.2|6470.2|6476.7|6472.7|6465.7|6461.7|141
1634620500000|2021-10-19 05:15:00|6473.7|6469.7|6472.7|6468.7|6477.7|6473.7|6472.2|6468.2|158
1634620800000|2021-10-19 05:20:00|6473.7|6469.7|6467.7|6463.7|6473.7|6469.7|6466.2|6462.2|58
1634621100000|2021-10-19 05:25:00|6467.2|6463.2|6473.7|6469.7|6475.7|6471.7|6464.7|6460.7|113
1634621400000|2021-10-19 05:30:00|6474.2|6470.2|6473.7|6469.7|6478.2|6474.2|6473.7|6469.7|73
1634621700000|2021-10-19 05:35:00|6474.2|6470.2|6468.7|6464.7|6475.7|6471.7|6465.2|6461.2|80
1634622000000|2021-10-19 05:40:00|6467.7|6463.7|6474.7|6470.7|6476.2|6472.2|6467.7|6463.7|162
1634622300000|2021-10-19 05:45:00|6474.2|6470.2|6468.7|6464.7|6474.2|6470.2|6464.2|6460.2|123
1634622600000|2021-10-19 05:50:00|6469.2|6465.2|6465.7|6461.7|6475.7|6471.7|6464.2|6460.2|115
1634622900000|2021-10-19 05:55:00|6466.2|6462.2|6465.7|6461.7|6469.7|6465.7|6463.2|6459.2|204
1634623200000|2021-10-19 06:00:00|6465.2|6461.2|6477.7|6473.7|6477.7|6473.7|6463.7|6459.7|170
1634623500000|2021-10-19 06:05:00|6478.2|6474.2|6477.7|6473.7|6481.7|6477.7|6475.2|6471.2|101
1634623800000|2021-10-19 06:10:00|6478.2|6474.2|6480.2|6476.2|6482.7|6478.7|6475.2|6471.2|158
1634624100000|2021-10-19 06:15:00|6479.7|6475.7|6491.7|6487.7|6492.2|6488.2|6479.2|6475.2|212
1634624400000|2021-10-19 06:20:00|6492.2|6488.2|6486.7|6482.7|6493.7|6489.7|6486.2|6482.2|286
1634624700000|2021-10-19 06:25:00|6487.2|6483.2|6490.2|6486.2|6492.7|6488.7|6485.7|6481.7|91
1634625000000|2021-10-19 06:30:00|6490.7|6486.7|6495.7|6491.7|6499.2|6495.2|6489.7|6485.7|94
1634625300000|2021-10-19 06:35:00|6496.2|6492.2|6496.2|6492.2|6497.7|6493.7|6492.2|6488.2|120
1634625600000|2021-10-19 06:40:00|6495.7|6491.7|6495.7|6491.7|6497.7|6493.7|6492.7|6488.7|109
1634625900000|2021-10-19 06:45:00|6496.7|6492.7|6500.7|6496.7|6503.2|6499.2|6495.7|6491.7|145
1634626200000|2021-10-19 06:50:00|6500.2|6496.2|6500.2|6496.2|6501.7|6497.7|6495.7|6491.7|144
1634626500000|2021-10-19 06:55:00|6500.7|6496.7|6501.2|6497.2|6502.2|6498.2|6498.2|6494.2|69
1634626800000|2021-10-19 07:00:00|6500.7|6496.7|6512.7|6508.7|6513.2|6509.2|6499.2|6495.2|179
1634627100000|2021-10-19 07:05:00|6512.2|6508.2|6501.7|6497.7|6512.7|6508.7|6501.7|6497.7|104
1634627400000|2021-10-19 07:10:00|6501.2|6497.2|6502.7|6498.7|6504.7|6500.7|6498.2|6494.2|149
1634627700000|2021-10-19 07:15:00|6502.2|6498.2|6504.7|6500.7|6507.2|6503.2|6500.7|6496.7|124
1634628000000|2021-10-19 07:20:00|6504.2|6500.2|6504.2|6500.2|6509.7|6505.7|6502.2|6498.2|148
1634628300000|2021-10-19 07:25:00|6504.7|6500.7|6505.2|6501.2|6507.2|6503.2|6500.7|6496.7|143
1634628600000|2021-10-19 07:30:00|6504.7|6500.7|6513.7|6509.7|6516.7|6512.7|6504.7|6500.7|192
1634628900000|2021-10-19 07:35:00|6514.2|6510.2|6519.2|6515.2|6520.2|6516.2|6510.7|6506.7|226
1634629200000|2021-10-19 07:40:00|6518.7|6514.7|6524.7|6520.7|6525.7|6521.7|6516.7|6512.7|215
1634629500000|2021-10-19 07:45:00|6525.2|6521.2|6515.7|6511.7|6526.2|6522.2|6514.7|6510.7|235
1634629800000|2021-10-19 07:50:00|6516.2|6512.2|6519.7|6515.7|6522.2|6518.2|6514.2|6510.2|197
1634630100000|2021-10-19 07:55:00|6520.2|6516.2|6517.7|6513.7|6520.2|6516.2|6514.7|6510.7|228
1634630400000|2021-10-19 08:00:00|6516.7|6512.7|6511.7|6507.7|6520.7|6516.7|6511.2|6507.2|215
1634630700000|2021-10-19 08:05:00|6512.2|6508.2|6515.7|6511.7|6521.7|6517.7|6505.2|6501.2|441
1634631000000|2021-10-19 08:10:00|6516.2|6512.2|6512.2|6508.2|6523.2|6519.2|6511.2|6507.2|183
1634631300000|2021-10-19 08:15:00|6511.7|6507.7|6520.2|6516.2|6521.7|6517.7|6511.7|6507.7|168
1634631600000|2021-10-19 08:20:00|6520.7|6516.7|6520.2|6516.2|6522.7|6518.7|6519.2|6515.2|104
1634631900000|2021-10-19 08:25:00|6520.7|6516.7|6526.7|6522.7|6529.2|6525.2|6520.2|6516.2|109
1634632200000|2021-10-19 08:30:00|6534.7|6514.7|6534.7|6514.7|6534.7|6514.7|6534.7|6514.7|0
1634636100000|2021-10-19 09:35:00|6531.7|6518.7|6536.7|6516.7|6538.7|6518.7|6531.7|6516.7|0
1634636400000|2021-10-19 09:40:00|6535.7|6517.7|6540.7|6518.7|6541.7|6519.7|6534.7|6517.7|0
1634636700000|2021-10-19 09:45:00|6541.7|6519.7|6540.7|6521.7|6541.7|6525.7|6540.7|6519.7|0
1634637000000|2021-10-19 09:50:00|6541.7|6522.7|6537.7|6521.7|6545.7|6523.7|6537.7|6521.7|3
1634637300000|2021-10-19 09:55:00|6541.7|6518.7|6542.7|6518.7|6543.7|6518.7|6540.7|6518.7|0
1634637600000|2021-10-19 10:00:00|6543.7|6519.7|6544.7|6523.7|6548.7|6526.7|6543.7|6519.7|0
1634637900000|2021-10-19 10:05:00|6540.7|6521.7|6540.7|6526.7|6540.7|6526.7|6540.7|6521.7|0
1634638200000|2021-10-19 10:10:00|6547.7|6527.7|6547.7|6527.7|6547.7|6528.7|6547.7|6526.7|2
1634638500000|2021-10-19 10:15:00|6545.7|6526.7|6542.7|6525.7|6545.7|6531.7|6541.7|6521.7|3
1634638800000|2021-10-19 10:20:00|6540.7||6535.7||6540.7||6535.7||0
1634639100000|2021-10-19 10:25:00|6534.7|6519.7|6540.7|6527.7|6540.7|6528.7|6534.7|6519.7|1
1634639400000|2021-10-19 10:30:00||6523.7||6524.7||6526.7||6523.7|0
1634639700000|2021-10-19 10:35:00||6525.7||6524.7||6528.7||6524.7|1
1634640000000|2021-10-19 10:40:00||6525.7||6525.7||6526.7||6525.7|0
1634640300000|2021-10-19 10:45:00|6539.7|6526.7|6540.7|6526.7|6540.7|6526.7|6539.7|6524.7|0
1634640600000|2021-10-19 10:50:00|6546.7|6525.7|6551.7|6530.7|6552.7|6531.7|6546.7|6525.7|1
1634640900000|2021-10-19 10:55:00|6550.7|6531.7|6549.7|6530.7|6550.7|6536.7|6547.7|6530.7|1
1634641200000|2021-10-19 11:00:00|6548.7|6536.7|6545.7|6530.7|6550.7|6536.7|6545.7|6530.7|1
1634641500000|2021-10-19 11:05:00|6543.7|6528.7|6543.7|6526.7|6543.7|6528.7|6542.7|6522.7|0
1634641800000|2021-10-19 11:10:00|6542.7|6527.7|6540.7|6527.7|6543.7|6527.7|6540.7|6526.7|0
1634642100000|2021-10-19 11:15:00||6526.7||6529.7||6529.7||6526.7|0
1634642400000|2021-10-19 11:20:00|6545.7||6545.7||6545.7||6545.7||1
1634642700000|2021-10-19 11:25:00|6547.7|6530.7|6547.7|6534.7|6547.7|6534.7|6546.7|6530.7|0
1634643000000|2021-10-19 11:30:00||6533.7||6532.7||6533.7||6531.7|0
1634643300000|2021-10-19 11:35:00||6529.7||6529.7||6529.7||6528.7|1
1634643600000|2021-10-19 11:40:00|6542.7|6526.7|6539.7|6527.7|6542.7|6527.7|6539.7|6526.7|0
1634643900000|2021-10-19 11:45:00|6538.7|6526.7|6536.7|6526.7|6538.7|6527.7|6536.7|6526.7|0
1634644200000|2021-10-19 11:50:00|6538.7|6527.7|6537.7|6524.7|6538.7|6527.7|6534.7|6522.7|1
1634644500000|2021-10-19 11:55:00|6536.7||6537.7||6537.7||6534.7||1
1634644800000|2021-10-19 12:00:00|6536.7||6536.7||6537.7||6536.7||0
1634645100000|2021-10-19 12:05:00|6537.7|6521.7|6538.7|6524.7|6538.7|6526.7|6534.7|6521.7|3
1634645400000|2021-10-19 12:10:00|6540.7|6518.7|6540.7|6525.7|6540.7|6525.7|6540.7|6518.7|2
1634645700000|2021-10-19 12:15:00|6542.7|6526.7|6544.7|6531.7|6547.7|6531.7|6542.7|6526.7|1
1634646000000|2021-10-19 12:20:00|6547.7|6530.7|6547.7|6528.7|6549.7|6540.7|6545.7|6528.7|6
1634646300000|2021-10-19 12:25:00|6548.7|6527.7|6548.7|6534.7|6549.7|6534.7|6546.7|6527.7|1
1634646600000|2021-10-19 12:30:00|6549.7|6529.7|6545.7|6529.7|6549.7|6530.7|6545.7|6529.7|1
1634646900000|2021-10-19 12:35:00|6544.7|6530.7|6545.7|6528.7|6548.7|6530.7|6541.7|6527.7|1
1634647200000|2021-10-19 12:40:00|6548.7|6536.7|6542.7|6528.7|6549.7|6536.7|6542.7|6528.7|3
1634647500000|2021-10-19 12:45:00|6541.7|6525.7|6540.7|6525.7|6542.7|6534.7|6540.7|6525.7|2
1634647800000|2021-10-19 12:50:00|6542.7||6540.7||6548.7||6539.7||3
1634648100000|2021-10-19 12:55:00|6539.7|6523.7|6536.7|6525.7|6539.7|6525.7|6532.7|6523.7|5
1634648400000|2021-10-19 13:00:00|6535.7|6526.7|6539.7|6526.7|6539.7|6526.7|6535.7|6525.7|0
1634649000000|2021-10-19 13:10:00|6538.7|6525.7|6535.7|6520.7|6539.7|6526.7|6535.7|6520.7|4
1634649300000|2021-10-19 13:15:00|6534.7|6518.7|6533.7|6521.7|6534.7|6521.7|6532.7|6513.7|0
1634649600000|2021-10-19 13:20:00|6537.7|6520.7|6537.7|6522.7|6537.7|6524.7|6537.7|6520.7|1
1634649900000|2021-10-19 13:25:00|6539.7|6521.7|6530.7|6521.7|6542.7|6523.7|6529.7|6518.7|4
1634650200000|2021-10-19 13:30:00|6536.7|6524.7|6546.7|6527.7|6549.7|6532.7|6529.7|6500.7|58
1634650500000|2021-10-19 13:35:00|6545.7|6528.7|6533.7|6518.7|6549.7|6528.7|6532.7|6509.7|0
1634650800000|2021-10-19 13:40:00|6532.7|6513.7|6545.7|6532.7|6546.7|6532.7|6530.7|6509.7|3
1634651100000|2021-10-19 13:45:00|6547.7|6529.7|6560.7|6548.7|6562.7|6552.7|6544.7|6526.7|22
1634651400000|2021-10-19 13:50:00|6561.7|6549.7|6577.7|6560.7|6595.7|6565.7|6561.7|6549.7|31
1634651700000|2021-10-19 13:55:00|6576.7|6559.7|6580.7|6566.7|6586.7|6567.7|6571.7|6554.7|6
1634652000000|2021-10-19 14:00:00|6581.7|6565.7|6573.7|6556.7|6596.7|6573.7|6564.7|6550.7|14
1634652300000|2021-10-19 14:05:00|6571.7|6555.7|6575.7|6558.7|6580.7|6568.7|6570.7|6555.7|1
1634652600000|2021-10-19 14:10:00|6581.7|6559.7|6587.2|6557.2|6596.2|6566.2|6562.7|6549.7|87
1634652900000|2021-10-19 14:15:00|6586.2|6556.2|6572.7|6563.7|6587.7|6566.7|6572.7|6555.7|19
1634653200000|2021-10-19 14:20:00|6571.7|6564.7|6577.7|6562.7|6579.7|6566.7|6571.7|6559.7|16
1634653500000|2021-10-19 14:25:00|6580.7|6566.7|6589.7|6567.7|6593.7|6576.7|6580.7|6562.7|25
1634653800000|2021-10-19 14:30:00|6588.7|6571.7|6581.7|6569.7|6591.7|6575.7|6581.7|6567.7|29
1634654100000|2021-10-19 14:35:00|6580.7|6572.7|6574.7|6566.7|6580.7|6572.7|6574.7|6556.7|30
1634654400000|2021-10-19 14:40:00|6576.7|6562.7|6572.7|6555.7|6581.7|6569.7|6572.7|6553.7|10
1634654700000|2021-10-19 14:45:00|6576.7|6556.7|6574.7|6560.7|6576.7|6564.7|6574.7|6556.7|4
1634655000000|2021-10-19 14:50:00|6573.7|6562.7|6577.7|6560.7|6578.7|6566.7|6572.7|6560.7|4
1634655300000|2021-10-19 14:55:00|6576.7|6561.7|6587.7|6571.7|6587.7|6571.7|6576.7|6561.7|14
1634655600000|2021-10-19 15:00:00|6588.7|6568.7|6585.7|6571.7|6588.7|6571.7|6585.7|6566.7|4
1634655900000|2021-10-19 15:05:00|6584.7|6572.7|6589.7|6576.7|6590.7|6578.7|6582.7|6568.7|10
1634656200000|2021-10-19 15:10:00|6588.7|6571.7|6588.7|6579.7|6589.7|6579.7|6588.7|6571.7|3
1634656500000|2021-10-19 15:15:00|6590.7|6578.7|6587.7|6572.7|6590.7|6578.7|6581.7|6568.7|12
1634656800000|2021-10-19 15:20:00|6588.7|6568.7|6586.7|6575.7|6588.7|6575.7|6585.7|6568.7|1
1634657100000|2021-10-19 15:25:00|6585.7|6574.7|6590.7|6581.7|6590.7|6581.7|6585.7|6574.7|5
1634657400000|2021-10-19 15:30:00|6589.7|6580.7|6594.7|6585.7|6597.7|6585.7|6589.7|6580.7|14
1634657700000|2021-10-19 15:35:00|6593.7|6583.7|6595.7|6584.7|6597.7|6588.7|6589.7|6580.7|18
1634658000000|2021-10-19 15:40:00|6594.7|6582.7|6594.7|6582.7|6594.7|6582.7|6592.7|6580.7|2
1634658300000|2021-10-19 15:45:00|6593.7|6583.7|6599.7|6589.7|6599.7|6590.7|6593.7|6583.7|6
1634658600000|2021-10-19 15:50:00|6597.7|6585.7|6599.7|6587.7|6599.7|6592.7|6594.7|6585.7|14
1634658900000|2021-10-19 15:55:00|6600.7|6589.7|6601.7|6589.7|6605.7|6596.7|6598.7|6589.7|12
1634659200000|2021-10-19 16:00:00|6602.7|6590.7|6605.7|6593.7|6605.7|6593.7|6599.7|6587.7|4
1634659500000|2021-10-19 16:05:00||6594.7||6596.7||6596.7||6594.7|0
1634659800000|2021-10-19 16:10:00|6614.7|6597.7|6612.7|6596.7|6614.7|6597.7|6611.7|6596.7|1
1634660100000|2021-10-19 16:15:00|6611.7|6597.7|6611.7|6596.7|6617.7|6601.7|6611.7|6596.7|1
1634660400000|2021-10-19 16:20:00|6607.7|6597.7|6598.7|6588.7|6611.7|6597.7|6598.7|6588.7|10
1634660700000|2021-10-19 16:25:00|6606.7|6586.7|6601.7|6591.7|6606.7|6591.7|6601.7|6586.7|2
1634661000000|2021-10-19 16:30:00|6611.7|6592.7|6605.7|6592.7|6611.7|6594.7|6601.7|6586.7|5
1634661300000|2021-10-19 16:35:00|6600.7|6588.7|6606.7|6594.7|6608.7|6594.7|6598.7|6588.7|23
1634661600000|2021-10-19 16:40:00|6611.7|6593.7|6608.7|6596.7|6611.7|6596.7|6608.7|6593.7|1
1634661900000|2021-10-19 16:45:00|6611.7|6597.7|6611.7|6598.7|6611.7|6598.7|6611.7|6596.7|4
1634662200000|2021-10-19 16:50:00|6612.7|6605.7|6613.7|6603.7|6617.7|6608.7|6612.7|6596.7|10
1634662500000|2021-10-19 16:55:00|6611.7|6601.7|6613.7|6600.7|6614.7|6602.7|6610.7|6597.7|4
1634662800000|2021-10-19 17:00:00|6614.7|6601.7|6608.7|6593.7|6614.7|6603.7|6602.7|6590.7|80
1634663100000|2021-10-19 17:05:00|6604.7|6598.7|6609.7|6594.7|6613.7|6599.7|6604.7|6591.7|5
1634663400000|2021-10-19 17:10:00||6597.7||6596.7||6598.7||6594.7|0
1634663700000|2021-10-19 17:15:00|6615.7|6600.7|6609.7|6597.7|6615.7|6602.7|6609.7|6596.7|3
1634664000000|2021-10-19 17:20:00|6615.7|6596.7|6615.7|6602.7|6615.7|6602.7|6615.7|6594.7|1
1634664300000|2021-10-19 17:25:00|6614.7|6600.7|6613.7|6600.7|6614.7|6602.7|6613.7|6600.7|1
1634664600000|2021-10-19 17:30:00||6598.7||6599.7||6599.7||6595.7|1
1634664900000|2021-10-19 17:35:00|6612.7|6596.7|6611.7|6597.7|6612.7|6597.7|6611.7|6594.7|3
1634665200000|2021-10-19 17:40:00|6609.7|6595.7|6612.7|6601.7|6612.7|6601.7|6607.7|6593.7|7
1634665500000|2021-10-19 17:45:00|6615.7|6603.7|6618.7|6606.7|6618.7|6606.7|6615.7|6598.7|7
1634665800000|2021-10-19 17:50:00||6607.7||6607.7||6607.7||6607.7|2
1634666100000|2021-10-19 17:55:00|6626.7|6606.7|6626.7|6617.7|6626.7|6617.7|6626.7|6606.7|6
1634666400000|2021-10-19 18:00:00|6629.7||6628.7||6629.7||6628.7||2
1634666700000|2021-10-19 18:05:00|6629.7||6628.7||6629.7||6628.7||0
1634667000000|2021-10-19 18:10:00|6629.7|6618.7|6638.7|6624.7|6650.7|6625.7|6629.7|6618.7|7
1634667300000|2021-10-19 18:15:00|6641.7|6625.7|6639.7|6624.7|6650.7|6625.7|6632.7|6624.7|3
1634667600000|2021-10-19 18:20:00|6644.7|6625.7|6640.7|6625.7|6644.7|6626.7|6638.7|6625.7|1
1634667900000|2021-10-19 18:25:00|6644.7||6639.7||6644.7||6639.7||0
1634668200000|2021-10-19 18:30:00|6638.7|6624.7|6628.7|6610.7|6638.7|6624.7|6628.7|6609.7|5
1634668500000|2021-10-19 18:35:00|6632.7|6609.7|6634.7|6615.7|6635.7|6615.7|6632.7|6609.7|0
1634668800000|2021-10-19 18:40:00|6633.7|6616.7|6642.7|6617.7|6642.7|6617.7|6631.7|6614.7|2
1634669100000|2021-10-19 18:45:00|6641.7|6618.7|6640.7|6622.7|6642.7|6624.7|6636.7|6618.7|0
1634669400000|2021-10-19 18:50:00|6642.7|6620.7|6646.7|6627.7|6650.7|6634.7|6638.7|6620.7|1
1634669700000|2021-10-19 18:55:00|6643.7|6628.7|6654.2|6634.2|6654.2|6639.7|6642.7|6627.7|6
1634692500000|2021-10-20 01:15:00|6612.2|6608.2|6608.7|6604.7|6613.7|6609.7|6576.7|6572.7|313
1634692800000|2021-10-20 01:20:00|6609.2|6605.2|6638.2|6634.2|6639.7|6635.7|6609.2|6605.2|271
1634693100000|2021-10-20 01:25:00|6637.7|6633.7|6631.2|6627.2|6639.2|6635.2|6628.2|6624.2|145
1634693400000|2021-10-20 01:30:00|6630.7|6626.7|6653.2|6649.2|6681.2|6677.2|6629.2|6625.2|1176
1634693700000|2021-10-20 01:35:00|6653.7|6649.7|6648.2|6644.2|6657.7|6653.7|6633.2|6629.2|561
1634694000000|2021-10-20 01:40:00|6649.7|6645.7|6623.2|6619.2|6653.2|6649.2|6623.2|6619.2|295
1634694300000|2021-10-20 01:45:00|6624.2|6620.2|6626.7|6622.7|6626.7|6622.7|6608.7|6604.7|398
1634694600000|2021-10-20 01:50:00|6625.7|6621.7|6648.2|6644.2|6654.7|6650.7|6622.7|6618.7|323
1634694900000|2021-10-20 01:55:00|6647.7|6643.7|6636.7|6632.7|6659.7|6655.7|6636.7|6632.7|217
1634695200000|2021-10-20 02:00:00|6637.2|6633.2|6653.7|6649.7|6660.2|6656.2|6636.2|6632.2|199
1634695500000|2021-10-20 02:05:00|6654.2|6650.2|6637.7|6633.7|6655.7|6651.7|6635.2|6631.2|206
1634695800000|2021-10-20 02:10:00|6637.2|6633.2|6624.7|6620.7|6642.2|6638.2|6624.7|6620.7|282
1634696100000|2021-10-20 02:15:00|6624.2|6620.2|6620.7|6616.7|6624.7|6620.7|6613.7|6609.7|288
1634696400000|2021-10-20 02:20:00|6620.2|6616.2|6617.7|6613.7|6629.7|6625.7|6616.7|6612.7|222
1634696700000|2021-10-20 02:25:00|6618.2|6614.2|6629.7|6625.7|6631.7|6627.7|6613.2|6609.2|240
1634697000000|2021-10-20 02:30:00|6629.2|6625.2|6627.2|6623.2|6631.2|6627.2|6621.2|6617.2|189
1634697300000|2021-10-20 02:35:00|6626.7|6622.7|6631.7|6627.7|6633.7|6629.7|6620.7|6616.7|179
1634697600000|2021-10-20 02:40:00|6631.2|6627.2|6639.7|6635.7|6644.2|6640.2|6623.7|6619.7|176
1634697900000|2021-10-20 02:45:00|6640.7|6636.7|6654.7|6650.7|6657.2|6653.2|6639.2|6635.2|238
1634698200000|2021-10-20 02:50:00|6654.2|6650.2|6663.7|6659.7|6665.2|6661.2|6650.7|6646.7|136
1634698500000|2021-10-20 02:55:00|6664.2|6660.2|6669.7|6665.7|6674.2|6670.2|6663.2|6659.2|241
1634698800000|2021-10-20 03:00:00|6670.2|6666.2|6667.7|6663.7|6674.7|6670.7|6662.7|6658.7|152
1634699100000|2021-10-20 03:05:00|6668.2|6664.2|6675.7|6671.7|6676.7|6672.7|6667.2|6663.2|141
1634699400000|2021-10-20 03:10:00|6676.2|6672.2|6692.2|6688.2|6693.2|6689.2|6676.2|6672.2|281
1634699700000|2021-10-20 03:15:00|6692.7|6688.7|6702.7|6698.7|6703.2|6699.2|6692.2|6688.2|245
1634700000000|2021-10-20 03:20:00|6703.2|6699.2|6716.7|6712.7|6718.7|6714.7|6703.2|6699.2|353
1634700300000|2021-10-20 03:25:00|6717.2|6713.2|6714.2|6710.2|6718.7|6714.7|6709.7|6705.7|279
1634700600000|2021-10-20 03:30:00|6714.7|6710.7|6728.7|6724.7|6729.2|6725.2|6714.2|6710.2|152
1634700900000|2021-10-20 03:35:00|6729.2|6725.2|6720.7|6716.7|6730.2|6726.2|6720.7|6716.7|158
1634701200000|2021-10-20 03:40:00|6721.7|6717.7|6713.7|6709.7|6721.7|6717.7|6713.2|6709.2|173
1634701500000|2021-10-20 03:45:00|6714.2|6710.2|6719.7|6715.7|6722.2|6718.2|6713.2|6709.2|149
1634701800000|2021-10-20 03:50:00|6720.2|6716.2|6719.7|6715.7|6721.2|6717.2|6714.7|6710.7|79
1634702100000|2021-10-20 03:55:00|6719.2|6715.2|6727.7|6723.7|6728.7|6724.7|6717.7|6713.7|135
1634702400000|2021-10-20 04:00:00|6735.7|6715.7|6735.7|6715.7|6735.7|6715.7|6735.7|6715.7|0
1634706000000|2021-10-20 05:00:00|6732.2|6728.2|6724.2|6720.2|6735.7|6731.7|6723.2|6719.2|549
1634706300000|2021-10-20 05:05:00|6723.7|6719.7|6718.7|6714.7|6726.7|6722.7|6716.2|6712.2|198
1634706600000|2021-10-20 05:10:00|6718.2|6714.2|6720.7|6716.7|6724.7|6720.7|6713.2|6709.2|225
1634706900000|2021-10-20 05:15:00|6721.2|6717.2|6717.2|6713.2|6726.7|6722.7|6714.2|6710.2|191
1634707200000|2021-10-20 05:20:00|6717.7|6713.7|6715.7|6711.7|6718.2|6714.2|6711.2|6707.2|133
1634707500000|2021-10-20 05:25:00|6715.2|6711.2|6725.2|6721.2|6726.2|6722.2|6715.2|6711.2|167
1634707800000|2021-10-20 05:30:00|6724.7|6720.7|6722.2|6718.2|6725.7|6721.7|6719.7|6715.7|151
1634708100000|2021-10-20 05:35:00|6721.2|6717.2|6732.7|6728.7|6733.7|6729.7|6721.2|6717.2|205
1634708400000|2021-10-20 05:40:00|6733.2|6729.2|6737.7|6733.7|6740.2|6736.2|6732.2|6728.2|144
1634708700000|2021-10-20 05:45:00|6737.2|6733.2|6735.7|6731.7|6739.7|6735.7|6733.7|6729.7|101
1634709000000|2021-10-20 05:50:00|6736.2|6732.2|6729.2|6725.2|6739.2|6735.2|6729.2|6725.2|141
1634709300000|2021-10-20 05:55:00|6728.7|6724.7|6722.2|6718.2|6731.2|6727.2|6722.2|6718.2|174
1634709600000|2021-10-20 06:00:00|6722.7|6718.7|6721.7|6717.7|6723.7|6719.7|6715.2|6711.2|267
1634709900000|2021-10-20 06:05:00|6721.2|6717.2|6715.2|6711.2|6721.2|6717.2|6712.2|6708.2|207
1634710200000|2021-10-20 06:10:00|6714.2|6710.2|6715.2|6711.2|6717.7|6713.7|6711.7|6707.7|125
1634710500000|2021-10-20 06:15:00|6715.7|6711.7|6714.7|6710.7|6718.7|6714.7|6712.7|6708.7|198
1634710800000|2021-10-20 06:20:00|6715.7|6711.7|6711.7|6707.7|6716.7|6712.7|6710.7|6706.7|220
1634711100000|2021-10-20 06:25:00|6711.2|6707.2|6709.2|6705.2|6713.7|6709.7|6704.2|6700.2|282
1634711400000|2021-10-20 06:30:00|6709.7|6705.7|6713.7|6709.7|6717.2|6713.2|6708.2|6704.2|156
1634711700000|2021-10-20 06:35:00|6713.2|6709.2|6715.7|6711.7|6715.7|6711.7|6710.2|6706.2|170
1634712000000|2021-10-20 06:40:00|6715.2|6711.2|6713.7|6709.7|6717.7|6713.7|6713.2|6709.2|123
1634712300000|2021-10-20 06:45:00|6713.2|6709.2|6711.2|6707.2|6714.7|6710.7|6709.2|6705.2|188
1634712600000|2021-10-20 06:50:00|6711.7|6707.7|6700.2|6696.2|6711.7|6707.7|6700.2|6696.2|217
1634712900000|2021-10-20 06:55:00|6700.7|6696.7|6688.7|6684.7|6700.7|6696.7|6682.7|6678.7|218
1634713200000|2021-10-20 07:00:00|6688.2|6684.2|6699.7|6695.7|6699.7|6695.7|6686.2|6682.2|183
1634713500000|2021-10-20 07:05:00|6699.2|6695.2|6702.7|6698.7|6704.7|6700.7|6695.7|6691.7|498
1634713800000|2021-10-20 07:10:00|6703.2|6699.2|6709.7|6705.7|6712.2|6708.2|6701.7|6697.7|142
1634714100000|2021-10-20 07:15:00|6710.2|6706.2|6698.7|6694.7|6710.7|6706.7|6697.7|6693.7|166
1634714400000|2021-10-20 07:20:00|6698.2|6694.2|6703.7|6699.7|6703.7|6699.7|6695.2|6691.2|193
1634714700000|2021-10-20 07:25:00|6704.2|6700.2|6702.2|6698.2|6705.2|6701.2|6701.2|6697.2|233
1634715000000|2021-10-20 07:30:00|6701.7|6697.7|6701.7|6697.7|6706.2|6702.2|6698.7|6694.7|243
1634715300000|2021-10-20 07:35:00|6702.2|6698.2|6699.2|6695.2|6704.7|6700.7|6698.2|6694.2|182
1634715600000|2021-10-20 07:40:00|6698.7|6694.7|6700.7|6696.7|6703.2|6699.2|6696.2|6692.2|251
1634715900000|2021-10-20 07:45:00|6701.2|6697.2|6698.2|6694.2|6702.7|6698.7|6698.2|6694.2|278
1634716200000|2021-10-20 07:50:00|6698.7|6694.7|6695.7|6691.7|6701.2|6697.2|6693.7|6689.7|302
1634716500000|2021-10-20 07:55:00|6695.2|6691.2|6697.7|6693.7|6699.2|6695.2|6694.7|6690.7|404
1634716800000|2021-10-20 08:00:00|6698.2|6694.2|6711.7|6707.7|6713.2|6709.2|6697.7|6693.7|240
1634717100000|2021-10-20 08:05:00|6711.2|6707.2|6708.7|6704.7|6711.2|6707.2|6706.2|6702.2|464
1634717400000|2021-10-20 08:10:00|6708.2|6704.2|6715.7|6711.7|6715.7|6711.7|6705.7|6701.7|245
1634717700000|2021-10-20 08:15:00|6716.2|6712.2|6716.7|6712.7|6719.2|6715.2|6709.2|6705.2|452
1634718000000|2021-10-20 08:20:00|6717.2|6713.2|6732.2|6728.2|6732.2|6728.2|6717.2|6713.2|617
1634718300000|2021-10-20 08:25:00|6731.7|6727.7|6728.2|6724.2|6734.2|6730.2|6722.7|6718.7|674
1634718600000|2021-10-20 08:30:00|6736.2|6716.2|6736.2|6716.2|6736.2|6716.2|6736.2|6716.2|0
1634721300000|2021-10-20 09:15:00|6729.7|6720.7|6727.7|6720.7|6735.7|6721.7|6727.7|6720.7|8
1634721600000|2021-10-20 09:20:00|6726.7|6715.7|6727.7|6719.7|6727.7|6719.7|6725.7|6715.7|9
1634721900000|2021-10-20 09:25:00|6731.7|6718.7|6727.7|6718.7|6731.7|6720.7|6726.7|6715.7|10
1634722200000|2021-10-20 09:30:00|6729.7|6719.7|6727.7|6715.7|6729.7|6720.7|6726.7|6715.7|29
1634722500000|2021-10-20 09:35:00|6731.7|6720.7|6730.7|6719.7|6734.7|6727.7|6727.7|6715.7|15
1634722800000|2021-10-20 09:40:00|6734.7|6718.7|6732.7|6721.7|6734.7|6725.7|6729.7|6718.7|5
1634723100000|2021-10-20 09:45:00|6733.7|6722.7|6729.7|6719.7|6733.7|6723.7|6729.7|6719.7|7
1634723400000|2021-10-20 09:50:00|6732.7|6720.7|6732.7|6722.7|6733.7|6724.7|6728.7|6719.7|4
1634723700000|2021-10-20 09:55:00|6733.7|6723.7|6732.7|6723.7|6734.7|6724.7|6730.7|6719.7|5
1634724000000|2021-10-20 10:00:00|6731.7|6719.7|6732.7|6724.7|6732.7|6724.7|6731.7|6719.7|12
1634724300000|2021-10-20 10:05:00|6731.7|6722.7|6731.7|6719.7|6735.7|6722.7|6730.7|6719.7|14
1634724600000|2021-10-20 10:10:00|6732.7|6720.7|6729.7|6722.7|6732.7|6724.7|6728.7|6719.7|13
1634724900000|2021-10-20 10:15:00|6732.7|6723.7|6735.7|6726.7|6735.7|6726.7|6731.7|6722.7|17
1634725200000|2021-10-20 10:20:00|6737.7|6727.7|6735.7|6726.7|6738.7|6727.7|6733.7|6726.7|10
1634725500000|2021-10-20 10:25:00|6734.7|6728.7|6739.7|6730.7|6744.7|6733.7|6734.7|6726.7|11
1634725800000|2021-10-20 10:30:00|6734.7|6731.7|6734.7|6726.7|6734.7|6731.7|6733.7|6722.7|9
1634726100000|2021-10-20 10:35:00|6733.7|6723.7|6734.7|6723.7|6734.7|6727.7|6733.7|6722.7|4
1634726400000|2021-10-20 10:40:00|6733.7|6722.7|6734.7|6727.7|6734.7|6727.7|6732.7|6722.7|9
1634726700000|2021-10-20 10:45:00|6735.7|6728.7|6737.7|6727.7|6738.7|6728.7|6735.7|6725.7|16
1634727000000|2021-10-20 10:50:00|6736.7|6728.7|6744.7|6733.7|6745.7|6736.7|6735.7|6724.7|28
1634727300000|2021-10-20 10:55:00|6743.7|6730.7|6740.7|6728.7|6743.7|6733.7|6737.7|6728.7|21
1634727600000|2021-10-20 11:00:00|6739.7|6729.7|6741.7|6728.7|6743.7|6732.7|6738.7|6728.7|23
1634727900000|2021-10-20 11:05:00|6740.7|6729.7|6739.7|6729.7|6742.7|6733.7|6739.7|6728.7|22
1634728200000|2021-10-20 11:10:00|6740.7|6728.7|6738.7|6726.7|6741.7|6732.7|6737.7|6726.7|45
1634728500000|2021-10-20 11:15:00|6739.7|6727.7|6741.7|6729.7|6742.7|6731.7|6733.7|6726.7|25
1634728800000|2021-10-20 11:20:00|6742.7|6726.7|6739.7|6726.7|6742.7|6731.7|6738.7|6726.7|11
1634729100000|2021-10-20 11:25:00|6738.7|6727.7|6741.7|6727.7|6741.7|6733.7|6738.7|6723.7|12
1634729400000|2021-10-20 11:30:00|6739.7|6726.7|6739.7|6731.7|6741.7|6731.7|6735.7|6726.7|15
1634729700000|2021-10-20 11:35:00|6737.7|6728.7|6744.7|6732.7|6744.7|6732.7|6737.7|6726.7|20
1634730000000|2021-10-20 11:40:00|6743.7|6733.7|6744.7|6733.7|6748.7|6738.7|6740.7|6727.7|12
1634730300000|2021-10-20 11:45:00|6743.7|6734.7|6741.7|6732.7|6743.7|6736.7|6741.7|6727.7|7
1634730600000|2021-10-20 11:50:00|6742.7|6727.7|6740.7|6732.7|6744.7|6734.7|6740.7|6727.7|9
1634730900000|2021-10-20 11:55:00|6744.7|6727.7|6743.7|6727.7|6744.7|6735.7|6740.7|6727.7|25
1634731200000|2021-10-20 12:00:00|6742.7|6728.7|6744.7|6736.7|6744.7|6736.7|6740.7|6728.7|23
1634731500000|2021-10-20 12:05:00|6747.7|6738.7|6750.7|6738.7|6751.7|6738.7|6747.7|6738.7|6
1634731800000|2021-10-20 12:10:00|6749.7|6740.7|6756.7|6743.7|6756.7|6744.7|6749.7|6740.7|19
1634732100000|2021-10-20 12:15:00|6754.7|6741.7|6753.7|6738.7|6762.7|6748.7|6746.7|6738.7|27
1634732400000|2021-10-20 12:20:00|6752.7|6739.7|6755.7|6743.7|6755.7|6743.7|6750.7|6739.7|4
1634732700000|2021-10-20 12:25:00|6754.7|6744.7|6761.7|6743.7|6762.7|6750.7|6753.7|6743.7|13
1634733000000|2021-10-20 12:30:00|6759.7|6744.7|6757.7|6746.7|6759.7|6752.7|6753.7|6743.7|38
1634733300000|2021-10-20 12:35:00|6756.7|6748.7|6759.7|6749.7|6771.7|6750.7|6756.7|6746.7|11
1634733600000|2021-10-20 12:40:00|6760.7|6750.7|6749.7|6740.7|6762.7|6750.7|6747.7|6740.7|18
1634733900000|2021-10-20 12:45:00|6752.7|6741.7|6756.7|6742.7|6756.7|6742.7|6752.7|6740.7|11
1634734200000|2021-10-20 12:50:00|6761.7||6756.7||6761.7||6756.7||6
1634734500000|2021-10-20 12:55:00|6757.7|6743.7|6761.7|6746.7|6766.7|6751.7|6756.7|6742.7|7
1634734800000|2021-10-20 13:00:00|6760.7|6747.7|6761.7|6745.7|6762.7|6747.7|6758.7|6745.7|5
1634735100000|2021-10-20 13:05:00|6760.7||6763.7||6766.7||6752.7||5
1634735400000|2021-10-20 13:10:00|6764.7|6762.7|6766.7|6756.7|6771.7|6762.7|6764.7|6756.7|5
1634735700000|2021-10-20 13:15:00|6769.7|6758.7|6764.7|6742.7|6771.7|6758.7|6764.7|6742.7|11
1634736000000|2021-10-20 13:20:00|6761.7|6743.7|6765.7|6754.7|6765.7|6757.7|6761.7|6742.7|18
1634736300000|2021-10-20 13:25:00|6760.7|6753.7|6760.7|6745.7|6760.7|6757.7|6760.7|6745.7|4
1634736600000|2021-10-20 13:30:00|6759.7|6743.7|6738.7|6730.7|6760.7|6743.7|6729.7|6717.7|185
1634736900000|2021-10-20 13:35:00|6746.7|6727.7|6741.7|6728.7|6749.7|6738.7|6737.7|6722.7|63
1634737200000|2021-10-20 13:40:00|6736.7|6731.7|6731.7|6716.7|6741.7|6731.7|6730.7|6716.7|7
1634737500000|2021-10-20 13:45:00|6733.7|6717.7|6710.7|6699.7|6733.7|6720.7|6706.7|6696.7|25
1634737800000|2021-10-20 13:50:00|6709.7|6696.7|6702.7|6686.7|6709.7|6696.7|6690.7|6680.7|81
1634738100000|2021-10-20 13:55:00|6704.7|6687.7|6705.7|6693.7|6705.7|6698.7|6702.7|6686.7|10
1634738400000|2021-10-20 14:00:00|6704.7|6694.7|6696.7|6686.7|6705.7|6694.7|6696.7|6680.7|5
1634738700000|2021-10-20 14:05:00|6697.7|6681.7|6693.7|6675.7|6697.7|6686.7|6679.7|6671.7|90
1634739000000|2021-10-20 14:10:00|6696.7|6674.7|6709.7|6694.7|6712.7|6701.7|6693.7|6674.7|24
1634739300000|2021-10-20 14:15:00|6714.7|6698.7|6715.7|6705.7|6716.7|6705.7|6711.7|6694.7|4
1634739600000|2021-10-20 14:20:00|6719.7|6702.7|6726.7|6710.7|6726.7|6715.7|6718.7|6696.7|8
1634739900000|2021-10-20 14:25:00|6725.7|6709.7|6732.7|6717.7|6735.7|6722.7|6725.7|6704.7|22
1634740200000|2021-10-20 14:30:00|6733.7|6721.7|6744.7|6735.7|6744.7|6736.7|6733.7|6721.7|24
1634740500000|2021-10-20 14:35:00|6743.7|6731.7|6728.7|6716.7|6747.7|6731.7|6727.7|6716.7|36
1634740800000|2021-10-20 14:40:00|6727.7|6712.7|6737.7|6720.7|6743.7|6730.7|6717.7|6704.7|40
1634741100000|2021-10-20 14:45:00|6740.7|6721.7|6737.7|6720.7|6740.7|6721.7|6737.7|6720.7|0
1634741400000|2021-10-20 14:50:00|6740.7|6721.7|6734.7|6720.7|6740.7|6722.7|6734.7|6720.7|0
1634741700000|2021-10-20 14:55:00|6736.7|6721.7|6729.7|6717.7|6736.7|6724.7|6729.7|6717.7|2
1634742000000|2021-10-20 15:00:00|6732.7|6713.7|6725.7|6706.7|6732.7|6713.7|6725.7|6705.7|2
1634742300000|2021-10-20 15:05:00||6705.7||6711.7||6712.7||6705.7|0
1634742600000|2021-10-20 15:10:00|6723.7|6709.7|6725.7|6707.7|6726.7|6710.7|6723.7|6707.7|0
1634742900000|2021-10-20 15:15:00|6724.7|6708.7|6717.7|6700.7|6724.7|6708.7|6717.7|6698.7|0
1634743200000|2021-10-20 15:20:00|6721.7|6701.7|6718.7|6699.7|6721.7|6702.7|6710.7|6696.7|1
1634743500000|2021-10-20 15:25:00|6712.7|6701.7|6722.7|6704.7|6725.7|6716.7|6712.7|6698.7|3
1634743800000|2021-10-20 15:30:00|6721.7|6705.7|6717.7|6706.7|6722.7|6706.7|6717.7|6705.7|0
1634744100000|2021-10-20 15:35:00|6721.7|6705.7|6720.7|6705.7|6721.7|6706.7|6720.7|6705.7|1
1634744400000|2021-10-20 15:40:00|6717.7|6706.7|6720.7|6705.7|6720.7|6706.7|6717.7|6705.7|0
1634744700000|2021-10-20 15:45:00|6717.7|6706.7|6731.7|6713.7|6731.7|6715.7|6717.7|6706.7|6
1634745000000|2021-10-20 15:50:00|6730.7|6714.7|6730.7|6711.7|6731.7|6715.7|6730.7|6711.7|0
1634745300000|2021-10-20 15:55:00|6731.7|6712.7|6729.7|6710.7|6731.7|6712.7|6728.7|6707.7|0
1634745600000|2021-10-20 16:00:00|6728.7|6708.7|6726.7|6705.7|6729.7|6716.7|6726.7|6705.7|7
1634745900000|2021-10-20 16:05:00|6728.7|6706.7|6716.7|6705.7|6729.7|6707.7|6716.7|6705.7|2
1634746200000|2021-10-20 16:10:00|6715.7|6700.7|6716.7|6698.7|6716.7|6700.7|6715.7|6696.7|6
1634746500000|2021-10-20 16:15:00||6699.7||6696.7||6699.7||6695.7|0
1634746800000|2021-10-20 16:20:00||6697.7||6700.7||6700.7||6697.7|0
1634747100000|2021-10-20 16:25:00||6701.7||6698.7||6701.7||6698.7|0
1634747400000|2021-10-20 16:30:00|6722.7|6697.7|6722.7|6705.7|6722.7|6706.7|6722.7|6696.7|2
1634747700000|2021-10-20 16:35:00||6703.7||6702.7||6704.7||6702.7|0
1634748000000|2021-10-20 16:40:00|6716.7|6701.7|6716.7|6700.7|6716.7|6706.7|6713.7|6696.7|2
1634748300000|2021-10-20 16:45:00||6698.7||6699.7||6700.7||6698.7|0
1634748600000|2021-10-20 16:50:00||6698.7||6699.7||6699.7||6698.7|0
1634748900000|2021-10-20 16:55:00|6722.7|6705.7|6721.7|6699.7|6722.7|6709.7|6721.7|6698.7|3
1634749200000|2021-10-20 17:00:00|6720.7|6698.7|6714.7|6696.7|6721.7|6701.7|6714.7|6696.7|0
1634749500000|2021-10-20 17:05:00|6715.7||6714.7||6715.7||6711.7||0
1634749800000|2021-10-20 17:10:00|6715.7|6688.7|6707.7|6687.7|6715.7|6688.7|6697.7|6687.7|2
1634750100000|2021-10-20 17:15:00|6702.7|6688.7|6694.7|6686.7|6702.7|6688.7|6694.7|6686.7|9
1634750400000|2021-10-20 17:20:00|6692.7|6684.7|6698.7|6684.7|6698.7|6684.7|6692.7|6684.7|5
1634750700000|2021-10-20 17:25:00|6697.7||6698.7||6698.7||6697.7||0
1634751000000|2021-10-20 17:30:00|6701.7|6685.7|6700.7|6685.7|6701.7|6686.7|6696.7|6684.7|2
1634751300000|2021-10-20 17:35:00|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6685.7|1
1634751600000|2021-10-20 17:40:00||6685.7||6686.7||6686.7||6685.7|0
1634751900000|2021-10-20 17:45:00||6685.7||6685.7||6686.7||6685.7|0
1634752200000|2021-10-20 17:50:00||6686.7||6686.7||6686.7||6686.7|0
1634752500000|2021-10-20 17:55:00||6687.7||6687.7||6687.7||6686.7|0
1634752800000|2021-10-20 18:00:00||6688.7||6687.7||6690.7||6686.7|0
1634753100000|2021-10-20 18:05:00||6686.7||6689.7||6689.7||6686.7|0
1634753400000|2021-10-20 18:10:00|6711.7|6690.7|6719.7|6692.7|6720.7|6693.7|6711.7|6689.7|7
1634753700000|2021-10-20 18:15:00|6720.7|6690.7|6720.7|6690.7|6722.7|6690.7|6720.7|6690.7|0
1634754300000|2021-10-20 18:25:00|6721.2|6691.2|6720.7|6690.7|6721.2|6691.2|6720.2|6690.2|0
1634754600000|2021-10-20 18:30:00|6719.7|6689.7|6721.7|6705.7|6721.7|6705.7|6717.7|6689.7|0
1634754900000|2021-10-20 18:35:00|6720.7|6697.7|6716.7|6697.7|6721.7|6698.7|6716.7|6697.7|1
1634755200000|2021-10-20 18:40:00||6694.7||6694.7||6694.7||6693.7|0
1634755500000|2021-10-20 18:45:00||6693.7||6692.7||6693.7||6692.7|0
1634755800000|2021-10-20 18:50:00||6694.7||6698.7||6698.7||6694.7|0
1634756100000|2021-10-20 18:55:00|6721.7|6699.7|6720.2|6700.2|6721.7|6707.2|6707.7|6698.7|7
1634778900000|2021-10-21 01:15:00|6684.3|6680.3|6697.8|6693.8|6717.3|6713.3|6684.3|6680.3|400
1634779200000|2021-10-21 01:20:00|6700.8|6696.8|6699.3|6695.3|6703.3|6699.3|6691.8|6687.8|40
1634779500000|2021-10-21 01:25:00|6698.8|6694.8|6695.8|6691.8|6702.3|6698.3|6692.3|6688.3|190
1634779800000|2021-10-21 01:30:00|6696.3|6692.3|6710.8|6706.8|6712.8|6708.8|6672.3|6668.3|848
1634780100000|2021-10-21 01:35:00|6710.3|6706.3|6696.8|6692.8|6726.8|6722.8|6694.8|6690.8|587
1634780400000|2021-10-21 01:40:00|6698.3|6694.3|6684.3|6680.3|6714.3|6710.3|6683.3|6679.3|529
1634780700000|2021-10-21 01:45:00|6683.8|6679.8|6694.8|6690.8|6696.8|6692.8|6678.8|6674.8|395
1634781000000|2021-10-21 01:50:00|6695.8|6691.8|6701.3|6697.3|6712.8|6708.8|6688.8|6684.8|389
1634781300000|2021-10-21 01:55:00|6701.8|6697.8|6697.8|6693.8|6709.8|6705.8|6692.8|6688.8|275
1634781600000|2021-10-21 02:00:00|6697.3|6693.3|6685.3|6681.3|6701.8|6697.8|6682.8|6678.8|148
1634781900000|2021-10-21 02:05:00|6684.8|6680.8|6686.3|6682.3|6688.3|6684.3|6678.8|6674.8|86
1634782200000|2021-10-21 02:10:00|6686.8|6682.8|6688.8|6684.8|6695.8|6691.8|6680.8|6676.8|133
1634782500000|2021-10-21 02:15:00|6689.3|6685.3|6680.3|6676.3|6690.3|6686.3|6676.3|6672.3|242
1634782800000|2021-10-21 02:20:00|6680.8|6676.8|6681.8|6677.8|6683.3|6679.3|6669.3|6665.3|119
1634783100000|2021-10-21 02:25:00|6682.3|6678.3|6697.3|6693.3|6698.8|6694.8|6679.8|6675.8|151
1634783400000|2021-10-21 02:30:00|6696.8|6692.8|6695.8|6691.8|6708.3|6704.3|6693.8|6689.8|169
1634783700000|2021-10-21 02:35:00|6695.3|6691.3|6704.8|6700.8|6706.3|6702.3|6690.8|6686.8|142
1634784000000|2021-10-21 02:40:00|6705.3|6701.3|6690.8|6686.8|6707.8|6703.8|6688.3|6684.3|336
1634784300000|2021-10-21 02:45:00|6691.3|6687.3|6680.3|6676.3|6693.3|6689.3|6676.8|6672.8|132
1634784600000|2021-10-21 02:50:00|6679.8|6675.8|6677.8|6673.8|6680.3|6676.3|6671.8|6667.8|103
1634784900000|2021-10-21 02:55:00|6678.3|6674.3|6685.3|6681.3|6687.8|6683.8|6676.3|6672.3|60
1634785200000|2021-10-21 03:00:00|6685.8|6681.8|6693.8|6689.8|6700.8|6696.8|6684.3|6680.3|103
1634785500000|2021-10-21 03:05:00|6692.8|6688.8|6688.3|6684.3|6697.3|6693.3|6684.8|6680.8|63
1634785800000|2021-10-21 03:10:00|6687.8|6683.8|6682.8|6678.8|6690.8|6686.8|6678.8|6674.8|61
1634786100000|2021-10-21 03:15:00|6683.3|6679.3|6668.3|6664.3|6685.8|6681.8|6667.8|6663.8|97
1634786400000|2021-10-21 03:20:00|6668.8|6664.8|6677.8|6673.8|6677.8|6673.8|6665.8|6661.8|141
1634786700000|2021-10-21 03:25:00|6677.3|6673.3|6669.8|6665.8|6677.8|6673.8|6668.8|6664.8|80
1634787000000|2021-10-21 03:30:00|6669.3|6665.3|6666.8|6662.8|6672.8|6668.8|6665.8|6661.8|94
1634787300000|2021-10-21 03:35:00|6667.3|6663.3|6672.8|6668.8|6673.8|6669.8|6663.8|6659.8|81
1634787600000|2021-10-21 03:40:00|6673.3|6669.3|6669.8|6665.8|6673.3|6669.3|6666.3|6662.3|40
1634787900000|2021-10-21 03:45:00|6669.3|6665.3|6668.3|6664.3|6670.8|6666.8|6665.3|6661.3|34
1634788200000|2021-10-21 03:50:00|6667.8|6663.8|6659.8|6655.8|6668.8|6664.8|6659.3|6655.3|220
1634788500000|2021-10-21 03:55:00|6659.3|6655.3|6656.8|6652.8|6659.3|6655.3|6654.3|6650.3|57
1634788800000|2021-10-21 04:00:00|6664.8|6644.8|6664.8|6644.8|6664.8|6644.8|6664.8|6644.8|0
1634792400000|2021-10-21 05:00:00|6651.3|6647.3|6636.3|6632.3|6652.3|6648.3|6623.3|6619.3|303
1634792700000|2021-10-21 05:05:00|6636.8|6632.8|6616.8|6612.8|6637.8|6633.8|6615.3|6611.3|152
1634793000000|2021-10-21 05:10:00|6616.3|6612.3|6599.3|6595.3|6622.8|6618.8|6597.8|6593.8|170
1634793300000|2021-10-21 05:15:00|6598.8|6594.8|6596.8|6592.8|6599.8|6595.8|6587.8|6583.8|201
1634793600000|2021-10-21 05:20:00|6597.3|6593.3|6592.3|6588.3|6603.3|6599.3|6591.3|6587.3|209
1634793900000|2021-10-21 05:25:00|6592.8|6588.8|6586.8|6582.8|6593.3|6589.3|6576.8|6572.8|191
1634794200000|2021-10-21 05:30:00|6586.3|6582.3|6583.8|6579.8|6594.8|6590.8|6582.8|6578.8|395
1634794500000|2021-10-21 05:35:00|6583.3|6579.3|6584.8|6580.8|6586.3|6582.3|6572.3|6568.3|262
1634794800000|2021-10-21 05:40:00|6584.3|6580.3|6575.8|6571.8|6588.3|6584.3|6575.3|6571.3|270
1634795100000|2021-10-21 05:45:00|6575.3|6571.3|6572.8|6568.8|6580.3|6576.3|6569.8|6565.8|110
1634795400000|2021-10-21 05:50:00|6572.3|6568.3|6577.8|6573.8|6578.3|6574.3|6559.3|6555.3|415
1634795700000|2021-10-21 05:55:00|6577.3|6573.3|6585.3|6581.3|6589.8|6585.8|6577.3|6573.3|189
1634796000000|2021-10-21 06:00:00|6583.8|6579.8|6588.8|6584.8|6593.3|6589.3|6583.8|6579.8|165
1634796300000|2021-10-21 06:05:00|6589.3|6585.3|6597.8|6593.8|6599.8|6595.8|6588.8|6584.8|158
1634796600000|2021-10-21 06:10:00|6597.3|6593.3|6592.8|6588.8|6598.8|6594.8|6588.8|6584.8|80
1634796900000|2021-10-21 06:15:00|6593.3|6589.3|6597.3|6593.3|6597.8|6593.8|6590.3|6586.3|114
1634797200000|2021-10-21 06:20:00|6596.8|6592.8|6599.3|6595.3|6605.3|6601.3|6593.3|6589.3|143
1634797500000|2021-10-21 06:25:00|6597.8|6593.8|6595.3|6591.3|6603.3|6599.3|6595.3|6591.3|61
1634797800000|2021-10-21 06:30:00|6594.8|6590.8|6593.8|6589.8|6597.3|6593.3|6588.8|6584.8|134
1634798100000|2021-10-21 06:35:00|6594.3|6590.3|6603.8|6599.8|6604.3|6600.3|6594.3|6590.3|226
1634798400000|2021-10-21 06:40:00|6604.3|6600.3|6597.3|6593.3|6606.3|6602.3|6591.3|6587.3|49
1634798700000|2021-10-21 06:45:00|6596.8|6592.8|6600.8|6596.8|6602.3|6598.3|6594.3|6590.3|94
1634799000000|2021-10-21 06:50:00|6601.3|6597.3|6596.8|6592.8|6605.3|6601.3|6596.3|6592.3|179
1634799300000|2021-10-21 06:55:00|6597.3|6593.3|6609.3|6605.3|6609.3|6605.3|6596.8|6592.8|58
1634799600000|2021-10-21 07:00:00|6607.8|6603.8|6610.8|6606.8|6610.8|6606.8|6599.3|6595.3|87
1634799900000|2021-10-21 07:05:00|6610.3|6606.3|6601.8|6597.8|6610.3|6606.3|6597.3|6593.3|165
1634800200000|2021-10-21 07:10:00|6601.3|6597.3|6597.8|6593.8|6606.3|6602.3|6596.8|6592.8|55
1634800500000|2021-10-21 07:15:00|6598.3|6594.3|6601.8|6597.8|6603.8|6599.8|6596.8|6592.8|94
1634800800000|2021-10-21 07:20:00|6602.3|6598.3|6614.8|6610.8|6615.3|6611.3|6602.3|6598.3|54
1634801100000|2021-10-21 07:25:00|6615.3|6611.3|6625.8|6621.8|6630.8|6626.8|6613.8|6609.8|167
1634801400000|2021-10-21 07:30:00|6626.3|6622.3|6623.8|6619.8|6626.8|6622.8|6620.3|6616.3|68
1634801700000|2021-10-21 07:35:00|6624.8|6620.8|6626.8|6622.8|6631.8|6627.8|6622.3|6618.3|74
1634802000000|2021-10-21 07:40:00|6624.8|6620.8|6632.8|6628.8|6634.8|6630.8|6624.8|6620.8|168
1634802300000|2021-10-21 07:45:00|6633.3|6629.3|6637.8|6633.8|6639.3|6635.3|6631.3|6627.3|89
1634802600000|2021-10-21 07:50:00|6637.3|6633.3|6642.8|6638.8|6643.8|6639.8|6632.8|6628.8|566
1634802900000|2021-10-21 07:55:00|6642.3|6638.3|6646.3|6642.3|6652.8|6648.8|6641.8|6637.8|390
1634803200000|2021-10-21 08:00:00|6646.8|6642.8|6642.3|6638.3|6654.3|6650.3|6637.3|6633.3|144
1634803500000|2021-10-21 08:05:00|6643.8|6639.8|6618.8|6614.8|6643.8|6639.8|6618.3|6614.3|351
1634803800000|2021-10-21 08:10:00|6618.3|6614.3|6624.8|6620.8|6627.8|6623.8|6617.3|6613.3|49
1634804100000|2021-10-21 08:15:00|6624.3|6620.3|6626.8|6622.8|6631.8|6627.8|6621.3|6617.3|61
1634804400000|2021-10-21 08:20:00|6627.3|6623.3|6624.3|6620.3|6630.8|6626.8|6624.3|6620.3|15
1634804700000|2021-10-21 08:25:00|6624.8|6620.8|6633.3|6629.3|6634.3|6630.3|6624.3|6620.3|116
1634805000000|2021-10-21 08:30:00|6641.3|6621.3|6641.3|6621.3|6641.3|6621.3|6641.3|6621.3|0
1634807700000|2021-10-21 09:15:00|6639.8|6613.8|6630.8|6612.8|6645.3|6615.3|6622.3|6592.3|1233
1634808000000|2021-10-21 09:20:00|6632.8|6613.8|6628.8|6614.8|6640.8|6615.8|6628.8|6604.8|15
1634808300000|2021-10-21 09:25:00|6629.8|6616.8|6634.8|6616.8|6634.8|6617.8|6628.8|6616.8|2
1634808600000|2021-10-21 09:30:00|6632.8|6617.8|6638.8|6621.8|6640.8|6624.8|6632.8|6617.8|0
1634808900000|2021-10-21 09:35:00|6637.8|6618.8|6635.8|6618.8|6637.8|6619.8|6633.8|6618.8|0
1634809200000|2021-10-21 09:40:00|6634.8|6616.8|6634.8|6616.8|6635.8|6616.8|6634.8|6616.8|0
1634809500000|2021-10-21 09:45:00|6629.8|6617.8|6628.8|6617.8|6629.8|6617.8|6627.8|6617.8|0
1634809800000|2021-10-21 09:50:00|6629.8||6629.8||6629.8||6628.8||1
1634810100000|2021-10-21 09:55:00|6628.8|6619.8|6634.8|6620.8|6636.8|6620.8|6628.8|6619.8|2
1634810400000|2021-10-21 10:00:00|6635.8|6621.8|6634.8|6620.8|6637.8|6621.8|6634.8|6619.8|0
1634810700000|2021-10-21 10:05:00|6637.8|6621.8|6637.8|6620.8|6637.8|6622.8|6634.8|6619.8|0
1634811000000|2021-10-21 10:10:00|6635.8|6619.8|6630.8|6616.8|6635.8|6619.8|6626.8|6616.8|4
1634811300000|2021-10-21 10:15:00|6631.8|6618.8|6632.8|6618.8|6632.8|6619.8|6627.8|6618.8|3
1634811600000|2021-10-21 10:20:00|6631.8|6616.8|6631.8|6618.8|6632.8|6618.8|6631.8|6616.8|2
1634811900000|2021-10-21 10:25:00|6632.8|6627.8|6640.8|6627.8|6640.8|6627.8|6632.8|6627.8|5
1634812200000|2021-10-21 10:30:00|6644.8|6628.8|6654.8|6641.8|6654.8|6642.8|6642.8|6628.8|17
1634812500000|2021-10-21 10:35:00|6653.8|6642.8|6656.8|6644.8|6658.8|6644.8|6653.8|6641.8|6
1634812800000|2021-10-21 10:40:00|6655.8|6643.8|6654.8|6642.8|6656.8|6644.8|6653.8|6642.8|0
1634813100000|2021-10-21 10:45:00|6656.8|6643.8|6654.8|6642.8|6656.8|6645.8|6654.8|6642.8|12
1634813400000|2021-10-21 10:50:00|6652.8|6641.8|6645.8|6634.8|6652.8|6641.8|6645.8|6634.8|18
1634813700000|2021-10-21 10:55:00|6647.8|6635.8|6644.8|6635.8|6649.8|6637.8|6642.8|6635.8|15
1634814000000|2021-10-21 11:00:00|6645.8||6647.8||6648.8||6643.8||1
1634814300000|2021-10-21 11:05:00|6646.8|6634.8|6644.8|6634.8|6646.8|6634.8|6643.8|6634.8|7
1634814600000|2021-10-21 11:10:00|6643.8|6631.8|6642.8|6632.8|6643.8|6632.8|6639.8|6631.8|1
1634814900000|2021-10-21 11:15:00|6643.8|6631.8|6644.8|6631.8|6645.8|6632.8|6642.8|6631.8|0
1634815200000|2021-10-21 11:20:00|6645.8|6632.8|6645.8|6631.8|6649.8|6632.8|6644.8|6631.8|3
1634815500000|2021-10-21 11:25:00|6646.8||6646.8||6646.8||6646.8||0
1634816400000|2021-10-21 11:40:00|6645.8||6646.8||6647.8||6644.8||0
1634816700000|2021-10-21 11:45:00|6645.8||6646.8||6647.8||6644.8||0
1634817000000|2021-10-21 11:50:00|6648.8|6632.8|6647.8|6637.8|6648.8|6639.8|6641.8|6631.8|2
1634817300000|2021-10-21 11:55:00|6646.8|6634.8|6641.8|6631.8|6646.8|6634.8|6640.8|6631.8|2
1634817600000|2021-10-21 12:00:00|6640.8|6626.8|6634.8|6619.8|6641.8|6626.8|6632.8|6615.8|4
1634817900000|2021-10-21 12:05:00|6633.8|6618.8|6634.8|6618.8|6636.8|6619.8|6633.8|6618.8|1
1634818200000|2021-10-21 12:10:00|6635.8|6619.8|6635.8|6623.8|6636.8|6623.8|6634.8|6618.8|0
1634818500000|2021-10-21 12:15:00|6634.8|6618.8|6635.8|6620.8|6636.8|6620.8|6632.8|6618.8|0
1634818800000|2021-10-21 12:20:00|6636.8|6622.8|6634.8|6620.8|6636.8|6623.8|6634.8|6615.8|0
1634819100000|2021-10-21 12:25:00|6635.8|6622.8|6634.8|6615.8|6635.8|6622.8|6633.8|6615.8|2
1634819400000|2021-10-21 12:30:00|6636.8|6616.8|6638.8|6620.8|6638.8|6622.8|6636.8|6615.8|3
1634819700000|2021-10-21 12:35:00||6615.8||6619.8||6622.8||6615.8|0
1634820000000|2021-10-21 12:40:00|6629.8|6620.8|6638.8|6622.8|6638.8|6622.8|6629.8|6620.8|5
1634820300000|2021-10-21 12:45:00|6637.8|6621.8|6637.8|6621.8|6638.8|6622.8|6636.8|6621.8|2
1634820600000|2021-10-21 12:50:00|6638.8|6619.8|6635.8|6614.8|6638.8|6619.8|6635.8|6614.8|0
1634820900000|2021-10-21 12:55:00|6634.8|6615.8|6642.8|6625.8|6642.8|6625.8|6633.8|6614.8|6
1634821200000|2021-10-21 13:00:00|6641.8|6628.8|6638.8|6624.8|6646.8|6629.8|6638.8|6622.8|9
1634821500000|2021-10-21 13:05:00|6643.8|6626.8|6641.8|6626.8|6643.8|6628.8|6641.8|6626.8|3
1634821800000|2021-10-21 13:10:00||6627.8||6626.8||6628.8||6626.8|0
1634822100000|2021-10-21 13:15:00|6645.8|6627.8|6644.8|6629.8|6646.8|6630.8|6644.8|6626.8|1
1634822400000|2021-10-21 13:20:00|6645.8|6626.8|6648.8|6631.8|6651.8|6633.8|6636.8|6624.8|35
1634822700000|2021-10-21 13:25:00|6647.8|6630.8|6642.8|6625.8|6650.8|6631.8|6642.8|6622.8|0
1634823000000|2021-10-21 13:30:00|6644.8|6626.8|6645.8|6623.8|6652.8|6636.8|6634.8|6614.8|15
1634823300000|2021-10-21 13:35:00|6644.8|6626.8|6649.8|6635.8|6650.8|6636.8|6633.8|6618.8|15
1634823600000|2021-10-21 13:40:00|6648.8|6636.8|6650.8|6637.8|6651.8|6637.8|6644.8|6630.8|13
1634823900000|2021-10-21 13:45:00|6649.8|6638.8|6644.8|6632.8|6659.8|6643.8|6644.8|6632.8|19
1634824200000|2021-10-21 13:50:00|6652.8|6633.8|6658.8|6646.8|6659.8|6646.8|6645.8|6633.8|16
1634824500000|2021-10-21 13:55:00|6660.8|6650.8|6656.8|6646.8|6668.8|6650.8|6656.8|6646.8|27
1634824800000|2021-10-21 14:00:00|6657.8|6638.8|6662.8|6647.8|6663.8|6648.8|6651.8|6636.8|6
1634825100000|2021-10-21 14:05:00|6663.8|6648.8|6669.8|6656.8|6669.8|6662.8|6663.8|6648.8|2
1634825400000|2021-10-21 14:10:00|6668.8|6650.8|6666.8|6656.8|6668.8|6658.8|6663.8|6647.8|2
1634825700000|2021-10-21 14:15:00|6668.8|6650.8|6678.8|6666.8|6678.8|6666.8|6668.8|6650.8|17
1634826000000|2021-10-21 14:20:00|6677.8|6665.8|6686.8|6668.8|6689.8|6669.8|6673.8|6662.8|10
1634826300000|2021-10-21 14:25:00|6685.8|6666.8|6689.8|6676.8|6690.8|6677.8|6680.8|6666.8|8
1634826600000|2021-10-21 14:30:00|6690.8|6677.8|6689.8|6677.8|6692.8|6681.8|6689.8|6675.8|2
1634826900000|2021-10-21 14:35:00|6688.8|6676.8|6686.8|6675.8|6689.8|6676.8|6683.8|6673.8|5
1634827200000|2021-10-21 14:40:00|6685.8|6673.8|6689.8|6677.8|6689.8|6678.8|6679.8|6665.8|14
1634827500000|2021-10-21 14:45:00|6692.8|6676.8|6692.8|6681.8|6692.8|6681.8|6692.8|6676.8|8
1634827800000|2021-10-21 14:50:00|6691.8|6683.8|6684.8|6676.8|6692.8|6683.8|6684.8|6674.8|6
1634828100000|2021-10-21 14:55:00|6687.8|6674.8|6672.8|6663.8|6687.8|6677.8|6670.8|6659.8|24
1634828400000|2021-10-21 15:00:00|6683.8|6662.8|6670.8|6657.8|6683.8|6662.8|6664.8|6655.8|97
1634828700000|2021-10-21 15:05:00|6669.8|6656.8|6663.8|6652.8|6669.8|6656.8|6661.8|6651.8|9
1634829000000|2021-10-21 15:10:00|6662.8|6650.8|6668.8|6655.8|6668.8|6656.8|6662.8|6650.8|2
1634829300000|2021-10-21 15:15:00|6667.8|6656.8|6662.8|6650.8|6667.8|6660.8|6662.8|6647.8|8
1634829600000|2021-10-21 15:20:00|6660.8|6648.8|6660.8|6647.8|6660.8|6649.8|6657.8|6646.8|7
1634829900000|2021-10-21 15:25:00|6659.8|6648.8|6643.8|6635.8|6659.8|6649.8|6643.8|6635.8|8
1634830200000|2021-10-21 15:30:00|6642.8|6634.8|6637.8|6622.8|6648.8|6634.8|6633.8|6622.8|14
1634830500000|2021-10-21 15:35:00|6632.8|6623.8|6640.8|6625.8|6642.8|6633.8|6632.8|6622.8|4
1634830800000|2021-10-21 15:40:00|6641.8|6626.8|6645.8|6636.8|6646.8|6636.8|6641.8|6625.8|5
1634831100000|2021-10-21 15:45:00|6646.8|6630.8|6646.8|6635.8|6646.8|6636.8|6641.8|6627.8|5
1634831400000|2021-10-21 15:50:00|6648.8|6636.8|6644.8|6634.8|6648.8|6638.8|6644.8|6630.8|4
1634831700000|2021-10-21 15:55:00|6646.8|6630.8|6646.8|6636.8|6651.8|6636.8|6642.8|6628.8|2
1634832000000|2021-10-21 16:00:00|6647.8|6638.8|6647.8|6636.8|6647.8|6638.8|6647.8|6636.8|2
1634832300000|2021-10-21 16:05:00|6650.8|6637.8|6651.8|6642.8|6651.8|6642.8|6647.8|6636.8|5
1634832600000|2021-10-21 16:10:00|6655.8|6643.8|6661.8|6646.8|6664.8|6646.8|6655.8|6642.8|5
1634832900000|2021-10-21 16:15:00|6662.8|6651.8|6661.8|6651.8|6666.8|6654.8|6661.8|6651.8|2
1634833200000|2021-10-21 16:20:00|6666.8|6652.8|6667.8|6651.8|6669.8|6657.8|6664.8|6651.8|5
1634833500000|2021-10-21 16:25:00|6666.8|6654.8|6666.8|6652.8|6666.8|6659.8|6666.8|6651.8|2
1634833800000|2021-10-21 16:30:00|6665.8|6651.8|6665.8|6655.8|6665.8|6655.8|6664.8|6651.8|0
1634834100000|2021-10-21 16:35:00||6651.8||6653.8||6654.8||6651.8|1
1634834400000|2021-10-21 16:40:00|6667.8|6651.8|6667.8|6651.8|6667.8|6654.8|6667.8|6651.8|1
1634834700000|2021-10-21 16:45:00|6666.8|6656.8|6667.8|6651.8|6667.8|6657.8|6665.8|6651.8|0
1634835000000|2021-10-21 16:50:00|6666.8|6655.8|6672.8|6658.8|6672.8|6660.8|6666.8|6651.8|3
1634835300000|2021-10-21 16:55:00|6684.8|6662.8|6685.8|6668.8|6686.8|6671.8|6673.8|6658.8|8
1634835600000|2021-10-21 17:00:00|6684.8|6667.8|6677.8|6667.8|6684.8|6667.8|6677.8|6667.8|1
1634835900000|2021-10-21 17:05:00|6676.8|6663.8|6682.8|6670.8|6684.8|6670.8|6675.8|6663.8|8
1634836200000|2021-10-21 17:10:00|6684.8||6681.8||6684.8||6680.8||0
1634836500000|2021-10-21 17:15:00|6680.8|6672.8|6679.8|6670.8|6680.8|6673.8|6679.8|6670.8|1
1634836800000|2021-10-21 17:20:00|6681.8|6671.8|6686.8|6670.8|6686.8|6674.8|6681.8|6669.8|4
1634837100000|2021-10-21 17:25:00|6685.8|6669.8|6686.8|6666.8|6686.8|6671.8|6683.8|6666.8|3
1634837400000|2021-10-21 17:30:00|6685.8|6660.8|6675.8|6660.8|6685.8|6663.8|6669.8|6660.8|5
1634837700000|2021-10-21 17:35:00|6666.8|6656.8|6680.8|6655.8|6681.8|6656.8|6666.8|6654.8|2
1634838000000|2021-10-21 17:40:00|6664.8|6654.8|6664.8|6651.8|6679.8|6654.8|6664.8|6651.8|10
1634838300000|2021-10-21 17:45:00||6649.8||6643.8||6649.8||6642.8|2
1634838600000|2021-10-21 17:50:00|6663.8|6642.8|6664.8|6646.8|6664.8|6646.8|6663.8|6642.8|0
1634838900000|2021-10-21 17:55:00|6663.8|6644.8|6663.8|6643.8|6663.8|6644.8|6663.8|6642.8|1
1634839200000|2021-10-21 18:00:00|6664.8|6642.8|6664.8|6642.8|6664.8|6649.8|6663.8|6642.8|1
1634839500000|2021-10-21 18:05:00|6661.8|6643.8|6661.8|6643.8|6661.8|6643.8|6661.8|6643.8|0
1634839800000|2021-10-21 18:10:00||6649.8||6647.8||6653.8||6646.8|1
1634840100000|2021-10-21 18:15:00|6660.8|6645.8|6668.8|6647.8|6676.8|6655.8|6660.8|6642.8|3
1634840400000|2021-10-21 18:20:00|6669.8|6645.8|6669.8|6645.8|6669.8|6647.8|6668.8|6645.8|0
1634840700000|2021-10-21 18:25:00|6676.8|6654.8|6676.8|6649.8|6676.8|6654.8|6675.8|6646.8|1
1634841000000|2021-10-21 18:30:00|6677.8|6648.8|6680.8|6654.8|6680.8|6654.8|6676.8|6648.8|1
1634841300000|2021-10-21 18:35:00|6679.8|6651.8|6680.3|6650.3|6680.8|6651.8|6679.8|6649.8|0
1634841600000|2021-10-21 18:40:00|6679.8|6649.8|6680.3|6650.3|6680.3|6650.3|6677.8|6648.8|1
1634841900000|2021-10-21 18:45:00|6679.8|6649.8|6680.8|6651.8|6680.8|6651.8|6678.3|6648.3|0
1634842200000|2021-10-21 18:50:00|6685.8|6655.8|6671.8|6662.8|6687.8|6666.8|6671.8|6655.8|7
1634842500000|2021-10-21 18:55:00|6670.3|6661.8|6676.8|6656.8|6676.8|6664.3|6670.3|6656.8|1
1634865300000|2021-10-22 01:15:00|6689.3|6685.3|6676.8|6672.8|6692.3|6688.3|6662.8|6658.8|122
1634865600000|2021-10-22 01:20:00|6677.3|6673.3|6689.3|6685.3|6694.8|6690.8|6675.8|6671.8|62
1634865900000|2021-10-22 01:25:00|6689.8|6685.8|6695.3|6691.3|6695.8|6691.8|6685.3|6681.3|62
1634866200000|2021-10-22 01:30:00|6694.8|6690.8|6727.3|6723.3|6735.8|6731.8|6690.8|6686.8|1111
1634866500000|2021-10-22 01:35:00|6727.8|6723.8|6734.8|6730.8|6750.8|6746.8|6710.3|6706.3|731
1634866800000|2021-10-22 01:40:00|6735.3|6731.3|6712.8|6708.8|6736.8|6732.8|6704.3|6700.3|417
1634867100000|2021-10-22 01:45:00|6712.3|6708.3|6686.3|6682.3|6718.8|6714.8|6671.8|6667.8|408
1634867400000|2021-10-22 01:50:00|6687.3|6683.3|6729.3|6725.3|6733.3|6729.3|6686.8|6682.8|332
1634867700000|2021-10-22 01:55:00|6729.8|6725.8|6737.3|6733.3|6741.3|6737.3|6716.3|6712.3|231
1634868000000|2021-10-22 02:00:00|6736.3|6732.3|6718.3|6714.3|6738.8|6734.8|6716.8|6712.8|248
1634868300000|2021-10-22 02:05:00|6717.8|6713.8|6722.3|6718.3|6727.8|6723.8|6710.8|6706.8|477
1634868600000|2021-10-22 02:10:00|6722.8|6718.8|6723.3|6719.3|6730.8|6726.8|6718.3|6714.3|161
1634868900000|2021-10-22 02:15:00|6722.8|6718.8|6726.8|6722.8|6734.8|6730.8|6714.3|6710.3|260
1634869200000|2021-10-22 02:20:00|6727.3|6723.3|6732.8|6728.8|6744.8|6740.8|6727.3|6723.3|154
1634869500000|2021-10-22 02:25:00|6733.3|6729.3|6730.8|6726.8|6738.8|6734.8|6726.3|6722.3|118
1634869800000|2021-10-22 02:30:00|6731.3|6727.3|6723.8|6719.8|6734.3|6730.3|6723.3|6719.3|123
1634870100000|2021-10-22 02:35:00|6724.3|6720.3|6747.8|6743.8|6753.8|6749.8|6723.8|6719.8|276
1634870400000|2021-10-22 02:40:00|6748.3|6744.3|6743.8|6739.8|6752.3|6748.3|6743.3|6739.3|121
1634870700000|2021-10-22 02:45:00|6744.3|6740.3|6746.3|6742.3|6750.3|6746.3|6733.3|6729.3|211
1634871000000|2021-10-22 02:50:00|6746.8|6742.8|6754.8|6750.8|6754.8|6750.8|6744.8|6740.8|93
1634871300000|2021-10-22 02:55:00|6755.3|6751.3|6750.8|6746.8|6758.3|6754.3|6745.3|6741.3|159
1634871600000|2021-10-22 03:00:00|6751.3|6747.3|6745.8|6741.8|6759.8|6755.8|6742.8|6738.8|247
1634871900000|2021-10-22 03:05:00|6746.3|6742.3|6761.3|6757.3|6766.3|6762.3|6742.8|6738.8|119
1634872200000|2021-10-22 03:10:00|6761.8|6757.8|6756.8|6752.8|6763.8|6759.8|6756.8|6752.8|34
1634872500000|2021-10-22 03:15:00|6757.3|6753.3|6764.3|6760.3|6764.3|6760.3|6752.8|6748.8|63
1634872800000|2021-10-22 03:20:00|6765.8|6761.8|6769.8|6765.8|6772.3|6768.3|6760.3|6756.3|72
1634873100000|2021-10-22 03:25:00|6770.3|6766.3|6775.3|6771.3|6775.3|6771.3|6766.8|6762.8|103
1634873400000|2021-10-22 03:30:00|6775.8|6771.8|6773.8|6769.8|6781.3|6777.3|6770.3|6766.3|175
1634873700000|2021-10-22 03:35:00|6774.3|6770.3|6771.3|6767.3|6777.3|6773.3|6769.3|6765.3|132
1634874000000|2021-10-22 03:40:00|6771.8|6767.8|6766.8|6762.8|6776.3|6772.3|6766.8|6762.8|112
1634874300000|2021-10-22 03:45:00|6767.8|6763.8|6771.3|6767.3|6771.8|6767.8|6766.8|6762.8|69
1634874600000|2021-10-22 03:50:00|6770.8|6766.8|6772.3|6768.3|6775.8|6771.8|6769.8|6765.8|45
1634874900000|2021-10-22 03:55:00|6772.8|6768.8|6769.3|6765.3|6774.8|6770.8|6768.3|6764.3|35
1634875200000|2021-10-22 04:00:00|6777.3|6757.3|6777.3|6757.3|6777.3|6757.3|6777.3|6757.3|0
1634878800000|2021-10-22 05:00:00|6771.3|6767.3|6783.8|6779.8|6784.8|6780.8|6771.3|6767.3|121
1634879100000|2021-10-22 05:05:00|6783.3|6779.3|6786.3|6782.3|6794.8|6790.8|6779.8|6775.8|425
1634879400000|2021-10-22 05:10:00|6786.8|6782.8|6776.8|6772.8|6789.3|6785.3|6776.8|6772.8|110
1634879700000|2021-10-22 05:15:00|6777.3|6773.3|6769.3|6765.3|6777.8|6773.8|6766.3|6762.3|120
1634880000000|2021-10-22 05:20:00|6767.8|6763.8|6753.8|6749.8|6767.8|6763.8|6746.8|6742.8|167
1634880300000|2021-10-22 05:25:00|6754.3|6750.3|6751.8|6747.8|6759.3|6755.3|6748.8|6744.8|92
1634880600000|2021-10-22 05:30:00|6751.3|6747.3|6749.3|6745.3|6753.8|6749.8|6745.8|6741.8|141
1634880900000|2021-10-22 05:35:00|6748.3|6744.3|6742.8|6738.8|6752.3|6748.3|6741.8|6737.8|122
1634881200000|2021-10-22 05:40:00|6742.3|6738.3|6734.3|6730.3|6745.3|6741.3|6733.3|6729.3|96
1634881500000|2021-10-22 05:45:00|6734.8|6730.8|6738.8|6734.8|6747.8|6743.8|6733.8|6729.8|117
1634881800000|2021-10-22 05:50:00|6738.3|6734.3|6739.8|6735.8|6743.3|6739.3|6735.8|6731.8|96
1634882100000|2021-10-22 05:55:00|6740.3|6736.3|6748.8|6744.8|6749.3|6745.3|6737.3|6733.3|252
1634882400000|2021-10-22 06:00:00|6748.3|6744.3|6755.8|6751.8|6755.8|6751.8|6745.8|6741.8|185
1634882700000|2021-10-22 06:05:00|6756.3|6752.3|6752.3|6748.3|6759.8|6755.8|6752.3|6748.3|83
1634883000000|2021-10-22 06:10:00|6751.8|6747.8|6757.8|6753.8|6758.8|6754.8|6746.3|6742.3|237
1634883300000|2021-10-22 06:15:00|6756.8|6752.8|6754.8|6750.8|6759.8|6755.8|6753.3|6749.3|226
1634883600000|2021-10-22 06:20:00|6752.8|6748.8|6754.8|6750.8|6756.8|6752.8|6750.3|6746.3|81
1634883900000|2021-10-22 06:25:00|6755.3|6751.3|6755.8|6751.8|6764.3|6760.3|6754.3|6750.3|69
1634884200000|2021-10-22 06:30:00|6756.3|6752.3|6752.8|6748.8|6760.3|6756.3|6751.3|6747.3|104
1634884500000|2021-10-22 06:35:00|6751.8|6747.8|6755.3|6751.3|6755.8|6751.8|6750.8|6746.8|59
1634884800000|2021-10-22 06:40:00|6754.8|6750.8|6753.8|6749.8|6755.3|6751.3|6746.3|6742.3|97
1634885100000|2021-10-22 06:45:00|6754.3|6750.3|6757.3|6753.3|6757.3|6753.3|6751.8|6747.8|96
1634885400000|2021-10-22 06:50:00|6757.8|6753.8|6758.8|6754.8|6759.8|6755.8|6754.3|6750.3|84
1634885700000|2021-10-22 06:55:00|6758.3|6754.3|6757.8|6753.8|6760.8|6756.8|6754.8|6750.8|35
1634886000000|2021-10-22 07:00:00|6757.3|6753.3|6763.3|6759.3|6763.3|6759.3|6752.8|6748.8|51
1634886300000|2021-10-22 07:05:00|6762.8|6758.8|6761.8|6757.8|6768.3|6764.3|6760.8|6756.8|60
1634886600000|2021-10-22 07:10:00|6762.3|6758.3|6763.8|6759.8|6768.8|6764.8|6758.8|6754.8|92
1634886900000|2021-10-22 07:15:00|6764.3|6760.3|6769.8|6765.8|6773.3|6769.3|6760.3|6756.3|91
1634887200000|2021-10-22 07:20:00|6770.8|6766.8|6771.3|6767.3|6773.8|6769.8|6765.8|6761.8|101
1634887500000|2021-10-22 07:25:00|6771.8|6767.8|6772.8|6768.8|6774.8|6770.8|6769.8|6765.8|51
1634887800000|2021-10-22 07:30:00|6773.3|6769.3|6763.8|6759.8|6775.3|6771.3|6763.3|6759.3|87
1634888100000|2021-10-22 07:35:00|6763.3|6759.3|6767.8|6763.8|6768.3|6764.3|6763.3|6759.3|44
1634888400000|2021-10-22 07:40:00|6768.3|6764.3|6765.3|6761.3|6769.3|6765.3|6764.3|6760.3|23
1634888700000|2021-10-22 07:45:00|6764.8|6760.8|6763.3|6759.3|6767.8|6763.8|6762.3|6758.3|45
1634889000000|2021-10-22 07:50:00|6762.8|6758.8|6758.8|6754.8|6762.8|6758.8|6753.8|6749.8|100
1634889300000|2021-10-22 07:55:00|6758.3|6754.3|6765.3|6761.3|6765.8|6761.8|6755.8|6751.8|120
1634889600000|2021-10-22 08:00:00|6764.8|6760.8|6766.3|6762.3|6769.8|6765.8|6759.8|6755.8|159
1634889900000|2021-10-22 08:05:00|6766.8|6762.8|6770.8|6766.8|6773.8|6769.8|6764.8|6760.8|527
1634890200000|2021-10-22 08:10:00|6771.8|6767.8|6779.8|6775.8|6779.8|6775.8|6771.3|6767.3|203
1634890500000|2021-10-22 08:15:00|6780.3|6776.3|6773.3|6769.3|6783.8|6779.8|6773.3|6769.3|226
1634890800000|2021-10-22 08:20:00|6773.8|6769.8|6779.8|6775.8|6779.8|6775.8|6773.8|6769.8|207
1634891100000|2021-10-22 08:25:00|6779.3|6775.3|6785.8|6781.8|6786.3|6782.3|6777.8|6773.8|295
1634891400000|2021-10-22 08:30:00|6793.8|6773.8|6793.8|6773.8|6793.8|6773.8|6793.8|6773.8|0
1634894100000|2021-10-22 09:15:00|6790.8|6774.8|6790.8|6774.8|6790.8|6774.8|6790.8|6774.8|0
1634894400000|2021-10-22 09:20:00|6791.8|6775.8|6793.8|6777.8|6793.8|6777.8|6791.8|6775.8|14
1634894700000|2021-10-22 09:25:00|6792.8|6778.8|6786.8|6771.8|6798.8|6788.8|6782.8|6769.8|345
1634895000000|2021-10-22 09:30:00|6782.8|6763.8|6783.8|6768.8|6791.8|6778.8|6782.8|6763.8|114
1634895300000|2021-10-22 09:35:00|6782.8|6766.8|6783.8|6766.8|6783.8|6769.8|6782.8|6766.8|39
1634895600000|2021-10-22 09:40:00|6782.8|6767.8|6783.8|6768.8|6783.8|6769.8|6782.8|6767.8|1
1634895900000|2021-10-22 09:45:00|6782.8|6769.8|6780.8|6764.8|6782.8|6770.8|6780.8|6764.8|6
1634896200000|2021-10-22 09:50:00|6779.8|6763.8|6781.8|6766.8|6781.8|6766.8|6778.8|6763.8|0
1634896500000|2021-10-22 09:55:00|6780.8||6781.8||6781.8||6780.8||0
1634896800000|2021-10-22 10:00:00|6780.8|6767.8|6777.8|6765.8|6781.8|6767.8|6777.8|6765.8|2
1634897100000|2021-10-22 10:05:00|6775.8|6764.8|6779.8|6764.8|6780.8|6765.8|6774.8|6764.8|6
1634897400000|2021-10-22 10:10:00|6780.8|6765.8|6782.8|6767.8|6783.8|6767.8|6779.8|6764.8|1
1634897700000|2021-10-22 10:15:00|6781.8||6784.8||6787.8||6781.8||0
1634898000000|2021-10-22 10:20:00|6783.8|6764.8|6787.8|6771.8|6791.8|6771.8|6781.8|6764.8|1
1634898300000|2021-10-22 10:25:00|6786.8|6774.8|6785.8|6774.8|6787.8|6774.8|6785.8|6774.8|0
1634898900000|2021-10-22 10:35:00|6791.8||6787.8||6791.8||6787.8||0
1634899200000|2021-10-22 10:40:00|6782.8|6775.8|6790.8|6774.8|6791.8|6776.8|6782.8|6774.8|1
1634899500000|2021-10-22 10:45:00|6787.8|6775.8|6789.8|6775.8|6790.8|6776.8|6785.8|6774.8|0
1634899800000|2021-10-22 10:50:00|6787.8|6774.8|6787.8|6775.8|6787.8|6775.8|6787.8|6774.8|0
1634900100000|2021-10-22 10:55:00|6792.8|6774.8|6785.8|6775.8|6792.8|6775.8|6785.8|6774.8|0
1634900400000|2021-10-22 11:00:00|6791.8|6774.8|6789.8|6776.8|6791.8|6777.8|6785.8|6772.8|1
1634900700000|2021-10-22 11:05:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6791.8|6775.8|0
1634901000000|2021-10-22 11:10:00|6791.8|6778.8|6792.8|6777.8|6792.8|6779.8|6791.8|6777.8|0
1634901300000|2021-10-22 11:15:00|6791.8|6778.8|6792.8|6778.8|6792.8|6779.8|6791.8|6777.8|0
1634901600000|2021-10-22 11:20:00|6791.8|6779.8|6791.8|6777.8|6792.8|6780.8|6791.8|6777.8|0
1634901900000|2021-10-22 11:25:00|6792.8|6778.8|6791.8|6777.8|6792.8|6778.8|6791.8|6777.8|0
1634902200000|2021-10-22 11:30:00|6790.8|6774.8|6789.8|6772.8|6790.8|6774.8|6789.8|6772.8|0
1634902500000|2021-10-22 11:35:00|6790.8|6769.8|6789.8|6772.8|6791.8|6772.8|6789.8|6769.8|0
1634902800000|2021-10-22 11:40:00|6790.8|6773.8|6788.8|6773.8|6791.8|6775.8|6785.8|6772.8|0
1634903100000|2021-10-22 11:45:00|6787.8|6772.8|6788.8|6776.8|6788.8|6776.8|6787.8|6772.8|0
1634903400000|2021-10-22 11:50:00|6787.8||6787.8||6788.8||6787.8||0
1634903700000|2021-10-22 11:55:00|6788.8||6788.8||6788.8||6788.8||0
1634904000000|2021-10-22 12:00:00|6791.8|6779.8|6788.8|6779.8|6791.8|6780.8|6787.8|6776.8|16
1634904300000|2021-10-22 12:05:00|6787.8|6776.8|6792.8|6776.8|6794.8|6784.8|6787.8|6776.8|9
1634904600000|2021-10-22 12:10:00|6791.8||6790.8||6792.8||6789.8||3
1634904900000|2021-10-22 12:15:00|6793.8||6789.8||6793.8||6789.8||0
1634905200000|2021-10-22 12:20:00|6788.8|6777.8|6788.8|6775.8|6792.8|6777.8|6787.8|6775.8|2
1634905500000|2021-10-22 12:25:00|6789.8|6776.8|6791.8|6776.8|6791.8|6777.8|6787.8|6776.8|0
1634905800000|2021-10-22 12:30:00|6790.8||6790.8||6791.8||6789.8||0
1634906100000|2021-10-22 12:35:00|6789.8||6786.8||6791.8||6786.8||0
1634906400000|2021-10-22 12:40:00|6788.8|6775.8|6781.8|6769.8|6790.8|6775.8|6781.8|6766.8|4
1634906700000|2021-10-22 12:45:00|6776.8|6774.8|6781.8|6769.8|6781.8|6774.8|6776.8|6769.8|6
1634907000000|2021-10-22 12:50:00|6782.8|6764.8|6782.8|6764.8|6782.8|6764.8|6782.8|6764.8|2
1634907300000|2021-10-22 12:55:00||6762.8||6762.8||6763.8||6762.8|0
1634907600000|2021-10-22 13:00:00|6781.8|6757.8|6775.8|6758.8|6782.8|6758.8|6775.8|6757.8|1
1634907900000|2021-10-22 13:05:00||6759.8||6758.8||6759.8||6758.8|0
1634908200000|2021-10-22 13:10:00|6773.8|6757.8|6766.8|6757.8|6773.8|6760.8|6765.8|6757.8|3
1634908500000|2021-10-22 13:15:00|6768.8|6754.8|6768.8|6754.8|6768.8|6756.8|6768.8|6754.8|4
1634908800000|2021-10-22 13:20:00|6773.8|6755.8|6773.8|6758.8|6773.8|6758.8|6772.8|6754.8|1
1634909100000|2021-10-22 13:25:00|6772.8|6759.8|6773.8|6762.8|6773.8|6763.8|6772.8|6757.8|0
1634909400000|2021-10-22 13:30:00|6787.8|6761.8|6806.8|6793.8|6806.8|6793.8|6786.8|6759.8|79
1634909700000|2021-10-22 13:35:00|6805.8|6791.8|6818.8|6807.8|6829.8|6816.8|6802.8|6790.8|40
1634910000000|2021-10-22 13:40:00|6820.8|6806.8|6808.8|6794.8|6820.8|6806.8|6804.8|6793.8|24
1634910300000|2021-10-22 13:45:00|6810.8|6796.8|6803.8|6788.8|6811.8|6798.8|6794.8|6784.8|30
1634910600000|2021-10-22 13:50:00|6809.8|6789.8|6818.8|6805.8|6822.8|6805.8|6809.8|6787.8|19
1634910900000|2021-10-22 13:55:00|6826.8|6806.8|6814.8|6803.8|6826.8|6812.8|6814.8|6803.8|14
1634911200000|2021-10-22 14:00:00||6800.8||6799.8||6804.8||6798.8|1
1634911500000|2021-10-22 14:05:00|6812.8|6798.8|6815.8|6799.8|6815.8|6807.8|6811.8|6787.8|32
1634911800000|2021-10-22 14:10:00|6823.8|6807.8|6830.8|6813.8|6830.8|6813.8|6823.8|6807.8|20
1634912100000|2021-10-22 14:15:00|6829.8|6814.8|6832.8|6821.8|6832.8|6823.8|6829.8|6812.8|11
1634912400000|2021-10-22 14:20:00|6829.8|6817.8|6832.8|6817.8|6832.8|6817.8|6824.8|6807.8|9
1634912700000|2021-10-22 14:25:00|6831.8|6818.8|6831.8|6818.8|6832.8|6821.8|6827.8|6816.8|8
1634913000000|2021-10-22 14:30:00|6828.8|6819.8|6819.8|6802.8|6828.8|6821.8|6817.8|6802.8|6
1634913300000|2021-10-22 14:35:00|6817.8|6803.8|6815.8|6803.8|6817.8|6809.8|6815.8|6802.8|3
1634913600000|2021-10-22 14:40:00|6814.8|6802.8|6807.8|6796.8|6815.8|6802.8|6807.8|6796.8|4
1634913900000|2021-10-22 14:45:00|6806.8|6797.8|6800.8|6790.8|6807.8|6797.8|6800.8|6788.8|6
1634914200000|2021-10-22 14:50:00|6802.8|6788.8|6796.8|6784.8|6805.8|6793.8|6794.8|6784.8|5
1634914500000|2021-10-22 14:55:00|6797.8|6785.8|6796.8|6784.8|6799.8|6789.8|6796.8|6781.8|4
1634914800000|2021-10-22 15:00:00|6790.8|6781.8|6786.8|6771.8|6798.8|6784.8|6776.8|6767.8|17
1634915100000|2021-10-22 15:05:00|6787.8|6774.8|6787.8|6775.8|6795.8|6781.8|6781.8|6773.8|7
1634915400000|2021-10-22 15:10:00|6788.8|6776.8|6784.8|6770.8|6794.8|6782.8|6781.8|6770.8|20
1634915700000|2021-10-22 15:15:00|6781.8|6764.8|6766.8|6751.8|6784.8|6772.8|6757.8|6747.8|26
1634916000000|2021-10-22 15:20:00|6762.8|6747.8|6747.8|6734.8|6762.8|6750.8|6742.8|6733.8|14
1634916300000|2021-10-22 15:25:00|6751.8|6733.8|6737.8|6725.8|6756.8|6738.8|6737.8|6725.8|15
1634916600000|2021-10-22 15:30:00|6739.8|6722.8|6744.8|6725.8|6751.8|6734.8|6731.8|6722.8|11
1634916900000|2021-10-22 15:35:00|6746.8|6724.8|6726.8|6707.8|6746.8|6725.8|6716.8|6707.8|19
1634917200000|2021-10-22 15:40:00|6728.8|6706.8|6725.8|6708.8|6728.8|6711.8|6717.8|6706.8|6
1634917500000|2021-10-22 15:45:00|6724.8|6707.8|6712.8|6697.8|6725.8|6714.8|6711.8|6696.8|14
1634917800000|2021-10-22 15:50:00|6720.8|6696.8|6724.8|6707.8|6724.8|6708.8|6707.8|6696.8|9
1634918100000|2021-10-22 15:55:00|6723.8|6708.8|6724.8|6706.8|6724.8|6712.8|6723.8|6706.8|3
1634918400000|2021-10-22 16:00:00|6723.8|6707.8|6722.8|6707.8|6732.8|6708.8|6722.8|6703.8|14
1634918700000|2021-10-22 16:05:00||6710.8||6706.8||6714.8||6706.8|3
1634919000000|2021-10-22 16:10:00|6712.8|6711.8|6722.8|6705.8|6722.8|6711.8|6712.8|6702.8|5
1634919300000|2021-10-22 16:15:00|6721.8|6706.8|6720.8|6707.8|6722.8|6708.8|6716.8|6705.8|0
1634919600000|2021-10-22 16:20:00|6717.8|6706.8|6720.8|6707.8|6722.8|6708.8|6717.8|6706.8|5
1634919900000|2021-10-22 16:25:00|6719.8|6708.8|6722.8|6707.8|6722.8|6708.8|6717.8|6707.8|4
1634920200000|2021-10-22 16:30:00|6727.8|6709.8|6727.8|6711.8|6727.8|6711.8|6727.8|6709.8|1
1634920500000|2021-10-22 16:35:00|6732.8|6716.8|6742.8|6732.8|6742.8|6732.8|6732.8|6716.8|8
1634920800000|2021-10-22 16:40:00|6745.8|6731.8|6761.8|6740.8|6761.8|6752.8|6744.8|6726.8|14
1634921100000|2021-10-22 16:45:00|6760.8|6744.8|6762.8|6748.8|6762.8|6749.8|6756.8|6744.8|2
1634921400000|2021-10-22 16:50:00|6761.8|6746.8|6752.8|6730.8|6761.8|6746.8|6743.8|6730.8|4
1634921700000|2021-10-22 16:55:00|6751.8|6729.8|6751.8|6737.8|6751.8|6741.8|6749.8|6729.8|3
1634922000000|2021-10-22 17:00:00|6750.8|6726.8|6746.8|6721.8|6750.8|6726.8|6734.8|6721.8|3
1634922300000|2021-10-22 17:05:00|6745.8|6716.8|6743.8|6724.8|6745.8|6724.8|6742.8|6716.8|5
1634922600000|2021-10-22 17:10:00|6742.8|6721.8|6729.8|6713.8|6743.8|6726.8|6729.8|6707.8|1
1634922900000|2021-10-22 17:15:00|6727.8|6708.8|6727.8|6708.8|6727.8|6714.8|6720.8|6707.8|1
1634923200000|2021-10-22 17:20:00|6720.8|6706.8|6718.8|6706.8|6727.8|6709.8|6718.8|6706.8|1
1634923500000|2021-10-22 17:25:00|6716.8|6707.8|6711.8|6696.8|6716.8|6707.8|6704.8|6696.8|9
1634923800000|2021-10-22 17:30:00|||||||||1
1634924100000|2021-10-22 17:35:00|6712.8|6697.8|6712.8|6699.8|6712.8|6700.8|6712.8|6696.8|5
1634924400000|2021-10-22 17:40:00|6706.8|6700.8|6706.8|6696.8|6706.8|6702.8|6706.8|6696.8|8
1634924700000|2021-10-22 17:45:00||6694.8||6696.8||6698.8||6694.8|1
1634925000000|2021-10-22 17:50:00|6711.8||6711.8||6711.8||6711.8||3
1634925300000|2021-10-22 17:55:00|6707.8|6694.8|6697.8|6686.8|6707.8|6695.8|6697.8|6686.8|9
1634925600000|2021-10-22 18:00:00|6692.8|6687.8|6683.8|6670.8|6692.8|6687.8|6673.8|6664.8|53
1634925900000|2021-10-22 18:05:00|6684.8|6671.8|6683.8|6670.8|6684.8|6671.8|6683.8|6670.8|0
1634926200000|2021-10-22 18:10:00|6684.8|6671.8|6699.8|6680.8|6700.8|6680.8|6683.8|6671.8|10
1634926500000|2021-10-22 18:15:00|6702.8|6682.8|6702.8|6681.8|6702.8|6694.8|6690.8|6677.8|3
1634926800000|2021-10-22 18:20:00|6702.3|6672.3|6710.8|6683.8|6710.8|6683.8|6702.3|6672.3|0
1634927100000|2021-10-22 18:25:00|6709.8|6679.8|6709.8|6689.8|6712.8|6694.8|6708.3|6678.3|0
1634927400000|2021-10-22 18:30:00|6700.8|6688.8|6714.8|6703.8|6718.8|6703.8|6700.8|6688.8|3
1634927700000|2021-10-22 18:35:00|6720.8|6704.8|6714.8|6703.8|6722.8|6709.8|6713.8|6703.8|4
1634928000000|2021-10-22 18:40:00|6721.8|6704.8|6719.8|6703.8|6721.8|6704.8|6714.8|6703.8|1
1634928300000|2021-10-22 18:45:00|6721.8||6714.8||6721.8||6714.8||1
1634928600000|2021-10-22 18:50:00|6716.8|6696.8|6710.8|6696.8|6716.8|6697.8|6705.8|6696.8|6
1634928900000|2021-10-22 18:55:00|6713.8|6685.8|6710.8|6690.8|6713.8|6691.3|6697.3|6685.8|4
1635124500000|2021-10-25 01:15:00|6712.3|6708.3|6717.3|6713.3|6726.8|6722.8|6711.3|6707.3|126
1635124800000|2021-10-25 01:20:00|6717.8|6713.8|6721.3|6717.3|6727.8|6723.8|6717.3|6713.3|66
1635125100000|2021-10-25 01:25:00|6720.8|6716.8|6735.8|6731.8|6738.3|6734.3|6720.8|6716.8|56
1635125400000|2021-10-25 01:30:00|6734.8|6730.8|6725.3|6721.3|6739.3|6735.3|6710.3|6706.3|739
1635125700000|2021-10-25 01:35:00|6725.8|6721.8|6708.4|6704.4|6725.8|6721.8|6700.4|6696.4|432
1635126000000|2021-10-25 01:40:00|6708.9|6704.9|6732.9|6728.9|6733.9|6729.9|6702.9|6698.9|211
1635126300000|2021-10-25 01:45:00|6730.9|6726.9|6729.9|6725.9|6752.9|6748.9|6728.4|6724.4|480
1635126600000|2021-10-25 01:50:00|6728.9|6724.9|6714.4|6710.4|6730.4|6726.4|6697.4|6693.4|1171
1635126900000|2021-10-25 01:55:00|6713.9|6709.9|6738.4|6734.4|6739.9|6735.9|6708.9|6704.9|816
1635127200000|2021-10-25 02:00:00|6736.9|6732.9|6762.9|6758.9|6763.4|6759.4|6734.4|6730.4|1090
1635127500000|2021-10-25 02:05:00|6763.4|6759.4|6761.4|6757.4|6766.4|6762.4|6752.4|6748.4|851
1635127800000|2021-10-25 02:10:00|6760.9|6756.9|6759.4|6755.4|6762.9|6758.9|6748.9|6744.9|812
1635128100000|2021-10-25 02:15:00|6759.9|6755.9|6777.9|6773.9|6778.9|6774.9|6757.4|6753.4|783
1635128400000|2021-10-25 02:20:00|6778.4|6774.4|6771.9|6767.9|6783.4|6779.4|6769.9|6765.9|700
1635128700000|2021-10-25 02:25:00|6772.4|6768.4|6761.4|6757.4|6777.4|6773.4|6751.9|6747.9|1140
1635129000000|2021-10-25 02:30:00|6760.9|6756.9|6786.4|6782.4|6786.4|6782.4|6759.4|6755.4|1111
1635129300000|2021-10-25 02:35:00|6785.9|6781.9|6794.9|6790.9|6798.4|6794.4|6785.9|6781.9|947
1635129600000|2021-10-25 02:40:00|6794.4|6790.4|6783.9|6779.9|6796.4|6792.4|6781.4|6777.4|618
1635129900000|2021-10-25 02:45:00|6783.4|6779.4|6772.9|6768.9|6783.9|6779.9|6770.4|6766.4|586
1635130200000|2021-10-25 02:50:00|6772.4|6768.4|6773.9|6769.9|6777.4|6773.4|6763.9|6759.9|864
1635130500000|2021-10-25 02:55:00|6774.4|6770.4|6783.9|6779.9|6786.9|6782.9|6774.4|6770.4|806
1635130800000|2021-10-25 03:00:00|6784.9|6780.9|6783.9|6779.9|6788.4|6784.4|6777.9|6773.9|165
1635131100000|2021-10-25 03:05:00|6784.4|6780.4|6783.9|6779.9|6789.9|6785.9|6780.9|6776.9|257
1635131400000|2021-10-25 03:10:00|6784.4|6780.4|6794.9|6790.9|6797.9|6793.9|6782.9|6778.9|78
1635131700000|2021-10-25 03:15:00|6794.4|6790.4|6778.9|6774.9|6798.4|6794.4|6778.4|6774.4|178
1635132000000|2021-10-25 03:20:00|6779.4|6775.4|6784.4|6780.4|6792.4|6788.4|6777.4|6773.4|93
1635132300000|2021-10-25 03:25:00|6783.9|6779.9|6787.9|6783.9|6789.9|6785.9|6781.9|6777.9|438
1635132600000|2021-10-25 03:30:00|6788.9|6784.9|6793.4|6789.4|6795.9|6791.9|6788.9|6784.9|71
1635132900000|2021-10-25 03:35:00|6792.9|6788.9|6781.9|6777.9|6792.9|6788.9|6780.4|6776.4|38
1635133200000|2021-10-25 03:40:00|6781.4|6777.4|6782.4|6778.4|6787.9|6783.9|6777.9|6773.9|41
1635133500000|2021-10-25 03:45:00|6782.9|6778.9|6780.9|6776.9|6784.9|6780.9|6779.9|6775.9|52
1635133800000|2021-10-25 03:50:00|6781.4|6777.4|6773.4|6769.4|6783.9|6779.9|6773.4|6769.4|59
1635134100000|2021-10-25 03:55:00|6772.9|6768.9|6774.4|6770.4|6775.4|6771.4|6768.9|6764.9|59
1635134400000|2021-10-25 04:00:00|6782.4|6762.4|6782.4|6762.4|6782.4|6762.4|6782.4|6762.4|0
1635138000000|2021-10-25 05:00:00|6775.4|6771.4|6769.4|6765.4|6781.4|6777.4|6769.4|6765.4|59
1635138300000|2021-10-25 05:05:00|6768.9|6764.9|6764.9|6760.9|6770.9|6766.9|6762.9|6758.9|70
1635138600000|2021-10-25 05:10:00|6765.4|6761.4|6760.4|6756.4|6766.9|6762.9|6753.9|6749.9|54
1635138900000|2021-10-25 05:15:00|6759.9|6755.9|6758.4|6754.4|6763.9|6759.9|6749.9|6745.9|138
1635139200000|2021-10-25 05:20:00|6757.9|6753.9|6762.4|6758.4|6765.9|6761.9|6757.9|6753.9|49
1635139500000|2021-10-25 05:25:00|6762.9|6758.9|6764.9|6760.9|6765.4|6761.4|6754.4|6750.4|37
1635139800000|2021-10-25 05:30:00|6765.4|6761.4|6759.9|6755.9|6767.9|6763.9|6757.9|6753.9|68
1635140100000|2021-10-25 05:35:00|6760.4|6756.4|6767.9|6763.9|6770.4|6766.4|6758.9|6754.9|47
1635140400000|2021-10-25 05:40:00|6768.4|6764.4|6765.4|6761.4|6773.4|6769.4|6761.4|6757.4|153
1635140700000|2021-10-25 05:45:00|6763.9|6759.9|6764.4|6760.4|6767.9|6763.9|6756.9|6752.9|44
1635141000000|2021-10-25 05:50:00|6764.9|6760.9|6755.9|6751.9|6765.9|6761.9|6754.9|6750.9|215
1635141300000|2021-10-25 05:55:00|6756.4|6752.4|6757.4|6753.4|6763.9|6759.9|6751.9|6747.9|572
1635141600000|2021-10-25 06:00:00|6756.9|6752.9|6765.9|6761.9|6768.4|6764.4|6753.9|6749.9|59
1635141900000|2021-10-25 06:05:00|6765.4|6761.4|6761.9|6757.9|6769.9|6765.9|6760.9|6756.9|42
1635142200000|2021-10-25 06:10:00|6761.4|6757.4|6768.9|6764.9|6768.9|6764.9|6760.9|6756.9|34
1635142500000|2021-10-25 06:15:00|6769.4|6765.4|6772.9|6768.9|6772.9|6768.9|6765.9|6761.9|24
1635142800000|2021-10-25 06:20:00|6772.4|6768.4|6770.9|6766.9|6773.4|6769.4|6767.9|6763.9|50
1635143100000|2021-10-25 06:25:00|6771.4|6767.4|6777.9|6773.9|6779.4|6775.4|6770.4|6766.4|55
1635143400000|2021-10-25 06:30:00|6778.4|6774.4|6776.9|6772.9|6780.9|6776.9|6775.9|6771.9|55
1635143700000|2021-10-25 06:35:00|6777.4|6773.4|6779.4|6775.4|6779.9|6775.9|6771.4|6767.4|77
1635144000000|2021-10-25 06:40:00|6778.9|6774.9|6774.9|6770.9|6782.4|6778.4|6773.9|6769.9|161
1635144300000|2021-10-25 06:45:00|6775.4|6771.4|6767.9|6763.9|6779.9|6775.9|6766.4|6762.4|46
1635144600000|2021-10-25 06:50:00|6767.4|6763.4|6769.9|6765.9|6771.4|6767.4|6765.9|6761.9|213
1635144900000|2021-10-25 06:55:00|6769.4|6765.4|6769.9|6765.9|6771.4|6767.4|6766.9|6762.9|35
1635145200000|2021-10-25 07:00:00|6770.9|6766.9|6762.9|6758.9|6771.4|6767.4|6761.9|6757.9|69
1635145500000|2021-10-25 07:05:00|6763.4|6759.4|6761.9|6757.9|6768.9|6764.9|6761.4|6757.4|58
1635145800000|2021-10-25 07:10:00|6761.4|6757.4|6759.4|6755.4|6764.9|6760.9|6758.9|6754.9|49
1635146100000|2021-10-25 07:15:00|6759.9|6755.9|6762.9|6758.9|6764.4|6760.4|6758.9|6754.9|9
1635146400000|2021-10-25 07:20:00|6763.4|6759.4|6760.4|6756.4|6763.9|6759.9|6759.4|6755.4|53
1635146700000|2021-10-25 07:25:00|6760.9|6756.9|6759.9|6755.9|6765.9|6761.9|6759.4|6755.4|41
1635147000000|2021-10-25 07:30:00|6760.4|6756.4|6752.9|6748.9|6763.9|6759.9|6752.9|6748.9|92
1635147300000|2021-10-25 07:35:00|6753.4|6749.4|6750.9|6746.9|6753.9|6749.9|6750.4|6746.4|95
1635147600000|2021-10-25 07:40:00|6751.4|6747.4|6746.4|6742.4|6752.4|6748.4|6743.9|6739.9|211
1635147900000|2021-10-25 07:45:00|6746.9|6742.9|6752.9|6748.9|6752.9|6748.9|6743.4|6739.4|139
1635148200000|2021-10-25 07:50:00|6753.9|6749.9|6750.9|6746.9|6754.9|6750.9|6748.9|6744.9|120
1635148500000|2021-10-25 07:55:00|6751.4|6747.4|6749.9|6745.9|6752.9|6748.9|6744.9|6740.9|188
1635148800000|2021-10-25 08:00:00|6748.4|6744.4|6756.4|6752.4|6756.4|6752.4|6748.4|6744.4|194
1635149100000|2021-10-25 08:05:00|6754.9|6750.9|6755.9|6751.9|6759.9|6755.9|6750.4|6746.4|116
1635149400000|2021-10-25 08:10:00|6755.4|6751.4|6759.9|6755.9|6759.9|6755.9|6754.9|6750.9|567
1635149700000|2021-10-25 08:15:00|6760.9|6756.9|6762.9|6758.9|6764.4|6760.4|6759.9|6755.9|448
1635150000000|2021-10-25 08:20:00|6763.4|6759.4|6760.9|6756.9|6764.9|6760.9|6758.9|6754.9|55
1635150300000|2021-10-25 08:25:00|6760.4|6756.4|6757.9|6753.9|6761.4|6757.4|6757.9|6753.9|42
1635150600000|2021-10-25 08:30:00|6765.9|6745.9|6765.9|6745.9|6765.9|6745.9|6765.9|6745.9|0
1635153300000|2021-10-25 09:15:00|6762.9|6749.9|6762.9|6749.9|6762.9|6749.9|6762.9|6749.9|0
1635153600000|2021-10-25 09:20:00|6757.9|6739.9|6756.9|6737.9|6757.9|6744.9|6756.9|6735.9|1
1635153900000|2021-10-25 09:25:00|6752.9|6739.9|6752.9|6734.9|6755.9|6745.9|6751.9|6731.9|1
1635154200000|2021-10-25 09:30:00|6751.9|6732.9|6751.9|6736.9|6752.9|6740.9|6751.9|6731.9|0
1635154500000|2021-10-25 09:35:00||6735.9||6735.9||6736.9||6735.9|0
1635154800000|2021-10-25 09:40:00|6750.9|6732.9|6737.9|6727.9|6751.9|6732.9|6737.9|6727.9|30
1635155100000|2021-10-25 09:45:00|6751.9|6728.9|6751.9|6743.9|6751.9|6743.9|6749.9|6727.9|28
1635155400000|2021-10-25 09:50:00|6755.9|6729.9|6759.9|6748.9|6762.9|6749.9|6755.9|6729.9|43
1635155700000|2021-10-25 09:55:00|6758.9|6750.9|6767.9|6748.9|6768.9|6755.9|6758.9|6735.9|33
1635156000000|2021-10-25 10:00:00|6770.9|6754.9|6770.9|6754.9|6771.9|6754.9|6768.9|6754.9|0
1635156300000|2021-10-25 10:05:00|6769.9|6751.9|6771.9|6755.9|6774.9|6755.9|6768.9|6751.9|12
1635156600000|2021-10-25 10:10:00|6770.9|6754.9|6767.9|6756.9|6771.9|6756.9|6767.9|6754.9|0
1635156900000|2021-10-25 10:15:00|6772.9|6757.9|6774.9|6759.9|6776.9|6759.9|6772.9|6757.9|1
1635157200000|2021-10-25 10:20:00|6773.9|6758.9|6775.9|6757.9|6775.9|6760.9|6772.9|6756.9|0
1635157500000|2021-10-25 10:25:00|6774.9|6758.9|6772.9|6757.9|6774.9|6758.9|6772.9|6756.9|69
1635157800000|2021-10-25 10:30:00|6774.9|6763.9|6772.9|6757.9|6774.9|6763.9|6772.9|6757.9|1
1635158100000|2021-10-25 10:35:00|6774.9|6758.9|6774.9|6758.9|6774.9|6758.9|6772.9|6757.9|0
1635158400000|2021-10-25 10:40:00|6777.9|6759.9|6775.9|6758.9|6779.9|6759.9|6775.9|6758.9|0
1635158700000|2021-10-25 10:45:00|6774.9||6775.9||6776.9||6774.9||0
1635159000000|2021-10-25 10:50:00|6776.9|6757.9|6775.9|6757.9|6776.9|6758.9|6774.9|6757.9|1
1635159300000|2021-10-25 10:55:00|6774.9||6769.9||6775.9||6768.9||0
1635159600000|2021-10-25 11:00:00|6768.9||6769.9||6769.9||6768.9||0
1635159900000|2021-10-25 11:05:00|6767.9||6767.9||6767.9||6766.9||0
1635160200000|2021-10-25 11:10:00|6769.9|6758.9|6769.9|6758.9|6769.9|6758.9|6767.9|6757.9|0
1635160500000|2021-10-25 11:15:00|6768.9|6757.9|6767.9|6758.9|6769.9|6758.9|6765.9|6757.9|2
1635160800000|2021-10-25 11:20:00||6757.9||6757.9||6758.9||6757.9|0
1635161100000|2021-10-25 11:25:00|6766.9|6758.9|6766.9|6757.9|6766.9|6758.9|6765.9|6757.9|2
1635161400000|2021-10-25 11:30:00|6765.9|6758.9|6766.9|6756.9|6766.9|6758.9|6765.9|6756.9|0
1635161700000|2021-10-25 11:35:00|6765.9|6757.9|6765.9|6756.9|6766.9|6757.9|6765.9|6756.9|1
1635162000000|2021-10-25 11:40:00|6766.9|6754.9|6763.9|6754.9|6766.9|6754.9|6763.9|6754.9|1
1635162300000|2021-10-25 11:45:00|6764.9|6752.9|6762.9|6754.9|6765.9|6754.9|6761.9|6752.9|3
1635162900000|2021-10-25 11:55:00|6765.9|6752.9|6762.9|6754.9|6765.9|6754.9|6762.9|6752.9|2
1635163200000|2021-10-25 12:00:00|6764.9|6752.9|6763.9|6754.9|6764.9|6754.9|6763.9|6752.9|2
1635163500000|2021-10-25 12:05:00|6762.9||6763.9||6763.9||6762.9||0
1635163800000|2021-10-25 12:10:00|6762.9|6752.9|6757.9|6748.9|6762.9|6752.9|6757.9|6747.9|2
1635164100000|2021-10-25 12:15:00|6759.9||6760.9||6760.9||6759.9||1
1635164400000|2021-10-25 12:20:00|6759.9|6751.9|6760.9|6752.9|6760.9|6752.9|6759.9|6751.9|0
1635164700000|2021-10-25 12:25:00|6761.9|6754.9|6765.9|6754.9|6766.9|6755.9|6761.9|6754.9|1
1635165000000|2021-10-25 12:30:00|6764.9|6755.9|6765.9|6754.9|6768.9|6755.9|6763.9|6754.9|1
1635165300000|2021-10-25 12:35:00|6764.9|6752.9|6760.9|6748.9|6764.9|6752.9|6760.9|6748.9|1
1635165600000|2021-10-25 12:40:00|6767.9|6749.9|6767.9|6754.9|6768.9|6755.9|6766.9|6749.9|0
1635165900000|2021-10-25 12:45:00|6766.9||6767.9||6767.9||6766.9||0
1635166200000|2021-10-25 12:50:00|6766.9|6749.9|6760.9|6748.9|6768.9|6749.9|6760.9|6748.9|1
1635166500000|2021-10-25 12:55:00|6758.9||6760.9||6762.9||6758.9||0
1635166800000|2021-10-25 13:00:00|6766.9||6763.9||6766.9||6762.9||6
1635167100000|2021-10-25 13:05:00|6762.9|6747.9|6762.9|6748.9|6763.9|6748.9|6762.9|6747.9|4
1635167400000|2021-10-25 13:10:00|6763.9|6749.9|6762.9|6752.9|6763.9|6752.9|6760.9|6748.9|1
1635167700000|2021-10-25 13:15:00|6763.9|6753.9|6762.9|6749.9|6763.9|6754.9|6762.9|6748.9|1
1635168000000|2021-10-25 13:20:00|6763.9|6750.9|6764.9|6752.9|6764.9|6755.9|6762.9|6750.9|1
1635168300000|2021-10-25 13:25:00|6765.9|6757.9|6765.9|6754.9|6765.9|6757.9|6763.9|6752.9|4
1635168600000|2021-10-25 13:30:00|6758.9|6752.9|6756.9|6740.9|6765.9|6752.9|6756.9|6737.9|19
1635168900000|2021-10-25 13:35:00|6755.9|6741.9|6721.9|6706.9|6755.9|6743.9|6719.9|6706.9|25
1635169200000|2021-10-25 13:40:00|6719.9|6713.9|6717.9|6703.9|6719.9|6713.9|6702.9|6695.9|65
1635169500000|2021-10-25 13:45:00|6716.9|6702.9|6717.9|6695.9|6717.9|6704.9|6699.9|6682.9|9
1635169800000|2021-10-25 13:50:00|6710.9|6692.9|6725.9|6709.9|6725.9|6711.9|6708.9|6692.9|8
1635170100000|2021-10-25 13:55:00|6724.9|6712.9|6726.9|6714.9|6727.9|6715.9|6721.9|6705.9|2
1635170400000|2021-10-25 14:00:00|6725.9|6708.9|6733.9|6718.9|6734.9|6723.9|6725.9|6707.9|6
1635170700000|2021-10-25 14:05:00|6734.9|6717.9|6735.9|6713.9|6735.9|6717.9|6730.9|6711.9|0
1635171000000|2021-10-25 14:10:00|6736.9|6726.9|6733.9|6713.9|6736.9|6726.9|6733.9|6712.9|2
1635171300000|2021-10-25 14:15:00|6736.9|6714.9|6744.9|6727.9|6748.9|6728.9|6735.9|6714.9|5
1635171600000|2021-10-25 14:20:00|6743.9|6728.9|6743.9|6732.9|6743.9|6732.9|6742.9|6727.9|1
1635171900000|2021-10-25 14:25:00|6742.9|6728.9|6735.9|6720.9|6743.9|6728.9|6735.9|6719.9|2
1635172200000|2021-10-25 14:30:00|6734.9|6723.9|6730.9|6713.9|6735.9|6723.9|6727.9|6713.9|1
1635172500000|2021-10-25 14:35:00|6727.9|6711.9|6726.9|6710.9|6727.9|6712.9|6726.9|6707.9|0
1635172800000|2021-10-25 14:40:00|6730.9|6711.9|6730.9|6710.9|6730.9|6712.9|6726.9|6710.9|0
1635173100000|2021-10-25 14:45:00|6727.9|6711.9|6730.9|6713.9|6730.9|6714.9|6727.9|6710.9|0
1635173400000|2021-10-25 14:50:00|6729.9|6718.9|6736.9|6717.9|6739.9|6722.9|6729.9|6710.9|3
1635173700000|2021-10-25 14:55:00|6742.9|6719.9|6742.9|6727.9|6742.9|6728.9|6742.9|6719.9|2
1635174000000|2021-10-25 15:00:00|6744.9|6728.9|6742.9|6721.9|6748.9|6728.9|6738.9|6721.9|2
1635174300000|2021-10-25 15:05:00|6744.9|6723.9|6748.9|6727.9|6749.9|6731.9|6742.9|6723.9|1
1635174600000|2021-10-25 15:10:00|6749.9|6728.9|6746.9|6726.9|6749.9|6731.9|6744.9|6721.9|0
1635174900000|2021-10-25 15:15:00|6747.9|6727.9|6747.9|6733.9|6751.9|6743.9|6745.9|6723.9|9
1635175200000|2021-10-25 15:20:00|6749.9|6725.9|6750.9|6732.9|6751.9|6740.9|6746.9|6725.9|0
1635175500000|2021-10-25 15:25:00|6749.9|6735.9|6751.9|6736.9|6751.9|6739.9|6745.9|6735.9|2
1635175800000|2021-10-25 15:30:00|6750.9|6735.9|6746.9|6735.9|6750.9|6735.9|6745.9|6735.9|0
1635176100000|2021-10-25 15:35:00|6749.9|6732.9|6745.9|6732.9|6749.9|6732.9|6743.9|6732.9|11
1635176400000|2021-10-25 15:40:00|6746.9|6736.9|6743.9|6731.9|6747.9|6736.9|6743.9|6731.9|2
1635176700000|2021-10-25 15:45:00|6745.9|6732.9|6749.9|6732.9|6749.9|6732.9|6744.9|6732.9|0
1635177000000|2021-10-25 15:50:00|6751.9|6735.9|6751.9|6736.9|6751.9|6736.9|6750.9|6735.9|1
1635177300000|2021-10-25 15:55:00|6750.9||6751.9||6751.9||6749.9||1
1635177600000|2021-10-25 16:00:00|6750.9|6735.9|6751.9|6737.9|6751.9|6737.9|6750.9|6735.9|5
1635177900000|2021-10-25 16:05:00|6755.9|6740.9|6759.9|6747.9|6759.9|6748.9|6755.9|6740.9|7
1635178200000|2021-10-25 16:10:00|6758.9|6749.9|6753.9|6738.9|6759.9|6749.9|6753.9|6733.9|2
1635178500000|2021-10-25 16:15:00|6757.9|6739.9|6756.9|6747.9|6759.9|6747.9|6756.9|6738.9|1
1635178800000|2021-10-25 16:20:00|6757.9|6744.9|6756.9|6744.9|6759.9|6745.9|6756.9|6744.9|3
1635179100000|2021-10-25 16:25:00|6757.9|6745.9|6767.9|6751.9|6769.9|6752.9|6755.9|6744.9|5
1635179400000|2021-10-25 16:30:00|6766.9|6752.9|6768.9|6745.9|6768.9|6757.9|6760.9|6745.9|3
1635179700000|2021-10-25 16:35:00|6767.9|6746.9|6766.9|6750.9|6768.9|6750.9|6766.9|6745.9|0
1635180000000|2021-10-25 16:40:00|6769.9|6749.9|6769.9|6757.9|6769.9|6760.9|6767.9|6749.9|3
1635180300000|2021-10-25 16:45:00|6771.9|6760.9|6775.9|6764.9|6775.9|6764.9|6771.9|6751.9|7
1635180600000|2021-10-25 16:50:00|6777.9|6765.9|6779.9|6766.9|6779.9|6766.9|6775.9|6764.9|4
1635180900000|2021-10-25 16:55:00|6782.9|6764.9|6784.9|6770.9|6785.9|6774.9|6781.9|6764.9|8
1635181200000|2021-10-25 17:00:00|6785.9||6787.9||6788.9||6783.9||0
1635181500000|2021-10-25 17:05:00|6785.9||6784.9||6785.9||6780.9||1
1635181800000|2021-10-25 17:10:00|6782.9||6789.9||6789.9||6782.9||1
1635182100000|2021-10-25 17:15:00||6772.9||6770.9||6773.9||6770.9|0
1635182400000|2021-10-25 17:20:00|6782.9|6771.9|6789.9|6770.9|6789.9|6771.9|6782.9|6770.9|1
1635183000000|2021-10-25 17:30:00|6788.9|6764.9|6780.9|6764.9|6788.9|6764.9|6779.9|6764.9|1
1635183600000|2021-10-25 17:40:00|6776.9|6759.9|6774.9|6759.9|6776.9|6759.9|6773.9|6759.9|1
1635183900000|2021-10-25 17:45:00|6772.9||6770.9||6776.9||6770.9||0
1635184500000|2021-10-25 17:55:00|6775.9|6764.9|6776.9|6759.9|6776.9|6764.9|6775.9|6759.9|1
1635184800000|2021-10-25 18:00:00|6775.9||6775.9||6775.9||6774.9||0
1635185100000|2021-10-25 18:05:00|6776.9||6776.9||6776.9||6776.9||0
1635185400000|2021-10-25 18:10:00|6780.9|6764.9|6780.9|6766.9|6780.9|6770.9|6779.9|6759.9|2
1635185700000|2021-10-25 18:15:00|6782.9|6768.9|6786.9|6766.9|6789.9|6771.9|6782.9|6766.9|2
1635186000000|2021-10-25 18:20:00|6787.9||6786.9||6787.9||6786.9||0
1635186300000|2021-10-25 18:25:00|6787.9||6788.9||6789.9||6786.9||0
1635186600000|2021-10-25 18:30:00|6789.9||6787.9||6795.9||6787.9||0
1635186900000|2021-10-25 18:35:00|6789.9||6789.9||6791.9||6787.9||1
1635187200000|2021-10-25 18:40:00|6788.9|6759.9|6780.9|6758.9|6788.9|6759.9|6780.9|6758.9|1
1635187500000|2021-10-25 18:45:00|6779.9|6759.9|6778.9|6758.9|6781.9|6759.9|6778.9|6758.9|0
1635187800000|2021-10-25 18:50:00|6780.9||6780.9||6780.9||6779.9||0
1635188100000|2021-10-25 18:55:00|6776.9|6766.9|6779.9|6759.9|6779.9|6770.9|6776.9|6759.9|0
1635210900000|2021-10-26 01:15:00|6767.9|6763.9|6763.9|6759.9|6769.9|6765.9|6754.4|6750.4|93
1635211200000|2021-10-26 01:20:00|6761.9|6757.9|6763.9|6759.9|6775.4|6771.4|6760.9|6756.9|620
1635211500000|2021-10-26 01:25:00|6761.9|6757.9|6753.9|6749.9|6762.9|6758.9|6752.9|6748.9|478
1635211800000|2021-10-26 01:30:00|6752.9|6748.9|6753.4|6749.4|6760.9|6756.9|6724.9|6720.9|588
1635212100000|2021-10-26 01:35:00|6752.9|6748.9|6769.4|6765.4|6784.4|6780.4|6747.9|6743.9|469
1635212400000|2021-10-26 01:40:00|6769.9|6765.9|6743.4|6739.4|6776.9|6772.9|6742.4|6738.4|316
1635212700000|2021-10-26 01:45:00|6743.9|6739.9|6735.4|6731.4|6750.9|6746.9|6732.9|6728.9|169
1635213000000|2021-10-26 01:50:00|6736.4|6732.4|6760.4|6756.4|6762.9|6758.9|6729.9|6725.9|209
1635213300000|2021-10-26 01:55:00|6759.9|6755.9|6738.4|6734.4|6763.4|6759.4|6735.4|6731.4|245
1635213600000|2021-10-26 02:00:00|6737.4|6733.4|6712.4|6708.4|6737.4|6733.4|6708.9|6704.9|227
1635213900000|2021-10-26 02:05:00|6711.9|6707.9|6715.4|6711.4|6718.4|6714.4|6700.4|6696.4|345
1635214200000|2021-10-26 02:10:00|6714.9|6710.9|6733.4|6729.4|6737.4|6733.4|6710.9|6706.9|682
1635214500000|2021-10-26 02:15:00|6733.9|6729.9|6720.4|6716.4|6735.9|6731.9|6713.4|6709.4|379
1635214800000|2021-10-26 02:20:00|6719.9|6715.9|6716.9|6712.9|6723.9|6719.9|6709.4|6705.4|93
1635215100000|2021-10-26 02:25:00|6716.4|6712.4|6700.9|6696.9|6716.9|6712.9|6700.9|6696.9|359
1635215400000|2021-10-26 02:30:00|6699.9|6695.9|6699.9|6695.9|6704.9|6700.9|6691.4|6687.4|1222
1635215700000|2021-10-26 02:35:00|6698.9|6694.9|6691.9|6687.9|6699.4|6695.4|6684.9|6680.9|476
1635216000000|2021-10-26 02:40:00|6691.4|6687.4|6682.9|6678.9|6695.9|6691.9|6682.9|6678.9|179
1635216300000|2021-10-26 02:45:00|6682.4|6678.4|6699.4|6695.4|6703.4|6699.4|6680.9|6676.9|132
1635216600000|2021-10-26 02:50:00|6698.9|6694.9|6707.9|6703.9|6709.4|6705.4|6697.4|6693.4|148
1635216900000|2021-10-26 02:55:00|6708.4|6704.4|6701.9|6697.9|6711.4|6707.4|6700.9|6696.9|144
1635217200000|2021-10-26 03:00:00|6700.9|6696.9|6694.4|6690.4|6706.4|6702.4|6694.4|6690.4|102
1635217500000|2021-10-26 03:05:00|6694.9|6690.9|6685.9|6681.9|6695.9|6691.9|6684.9|6680.9|108
1635217800000|2021-10-26 03:10:00|6685.4|6681.4|6669.9|6665.9|6685.9|6681.9|6669.4|6665.4|163
1635218100000|2021-10-26 03:15:00|6669.4|6665.4|6672.9|6668.9|6672.9|6668.9|6665.4|6661.4|158
1635218400000|2021-10-26 03:20:00|6672.4|6668.4|6663.4|6659.4|6676.4|6672.4|6662.9|6658.9|131
1635218700000|2021-10-26 03:25:00|6662.9|6658.9|6670.4|6666.4|6671.9|6667.9|6661.9|6657.9|119
1635219000000|2021-10-26 03:30:00|6669.9|6665.9|6669.9|6665.9|6673.4|6669.4|6666.4|6662.4|83
1635219300000|2021-10-26 03:35:00|6669.4|6665.4|6656.9|6652.9|6669.4|6665.4|6655.4|6651.4|123
1635219600000|2021-10-26 03:40:00|6656.4|6652.4|6650.9|6646.9|6658.4|6654.4|6649.9|6645.9|504
1635219900000|2021-10-26 03:45:00|6650.4|6646.4|6645.9|6641.9|6653.9|6649.9|6645.9|6641.9|256
1635220200000|2021-10-26 03:50:00|6646.4|6642.4|6644.9|6640.9|6646.9|6642.9|6640.4|6636.4|189
1635220500000|2021-10-26 03:55:00|6645.4|6641.4|6654.4|6650.4|6656.9|6652.9|6645.4|6641.4|154
1635220800000|2021-10-26 04:00:00|6662.4|6642.4|6662.4|6642.4|6662.4|6642.4|6662.4|6642.4|0
1635224400000|2021-10-26 05:00:00|6655.4|6651.4|6660.4|6656.4|6661.4|6657.4|6652.9|6648.9|528
1635224700000|2021-10-26 05:05:00|6659.9|6655.9|6665.9|6661.9|6666.4|6662.4|6655.9|6651.9|108
1635225000000|2021-10-26 05:10:00|6665.4|6661.4|6663.9|6659.9|6666.9|6662.9|6661.9|6657.9|295
1635225300000|2021-10-26 05:15:00|6663.4|6659.4|6664.9|6660.9|6668.9|6664.9|6658.4|6654.4|363
1635225600000|2021-10-26 05:20:00|6664.4|6660.4|6665.9|6661.9|6668.4|6664.4|6657.4|6653.4|144
1635225900000|2021-10-26 05:25:00|6664.9|6660.9|6667.9|6663.9|6672.9|6668.9|6661.9|6657.9|107
1635226200000|2021-10-26 05:30:00|6668.4|6664.4|6664.9|6660.9|6670.4|6666.4|6663.9|6659.9|183
1635226500000|2021-10-26 05:35:00|6665.4|6661.4|6657.9|6653.9|6667.4|6663.4|6656.4|6652.4|91
1635226800000|2021-10-26 05:40:00|6658.4|6654.4|6657.9|6653.9|6662.4|6658.4|6652.4|6648.4|171
1635227100000|2021-10-26 05:45:00|6657.4|6653.4|6647.9|6643.9|6661.9|6657.9|6647.4|6643.4|110
1635227400000|2021-10-26 05:50:00|6647.4|6643.4|6644.9|6640.9|6652.9|6648.9|6644.4|6640.4|141
1635227700000|2021-10-26 05:55:00|6644.4|6640.4|6643.4|6639.4|6646.4|6642.4|6638.4|6634.4|266
1635228000000|2021-10-26 06:00:00|6642.9|6638.9|6643.4|6639.4|6650.4|6646.4|6640.9|6636.9|158
1635228300000|2021-10-26 06:05:00|6642.9|6638.9|6634.9|6630.9|6643.4|6639.4|6632.9|6628.9|277
1635228600000|2021-10-26 06:10:00|6633.9|6629.9|6631.4|6627.4|6640.9|6636.9|6631.4|6627.4|201
1635228900000|2021-10-26 06:15:00|6631.9|6627.9|6634.9|6630.9|6638.9|6634.9|6631.4|6627.4|632
1635229200000|2021-10-26 06:20:00|6635.4|6631.4|6635.9|6631.9|6639.4|6635.4|6630.4|6626.4|357
1635229500000|2021-10-26 06:25:00|6636.4|6632.4|6629.4|6625.4|6637.4|6633.4|6628.9|6624.9|458
1635229800000|2021-10-26 06:30:00|6628.9|6624.9|6631.9|6627.9|6635.9|6631.9|6627.4|6623.4|121
1635230100000|2021-10-26 06:35:00|6630.9|6626.9|6626.9|6622.9|6631.4|6627.4|6622.9|6618.9|139
1635230400000|2021-10-26 06:40:00|6626.4|6622.4|6628.4|6624.4|6629.4|6625.4|6622.9|6618.9|109
1635230700000|2021-10-26 06:45:00|6627.9|6623.9|6641.9|6637.9|6643.4|6639.4|6626.4|6622.4|182
1635231000000|2021-10-26 06:50:00|6642.4|6638.4|6629.9|6625.9|6642.4|6638.4|6626.4|6622.4|397
1635231300000|2021-10-26 06:55:00|6629.4|6625.4|6627.4|6623.4|6630.4|6626.4|6624.9|6620.9|497
1635231600000|2021-10-26 07:00:00|6627.9|6623.9|6642.4|6638.4|6643.9|6639.9|6626.9|6622.9|2121
1635231900000|2021-10-26 07:05:00|6642.9|6638.9|6639.9|6635.9|6643.9|6639.9|6635.4|6631.4|326
1635232200000|2021-10-26 07:10:00|6639.4|6635.4|6643.9|6639.9|6644.9|6640.9|6638.4|6634.4|237
1635232500000|2021-10-26 07:15:00|6643.4|6639.4|6646.9|6642.9|6650.4|6646.4|6640.4|6636.4|289
1635232800000|2021-10-26 07:20:00|6647.4|6643.4|6642.9|6638.9|6649.9|6645.9|6642.9|6638.9|726
1635233100000|2021-10-26 07:25:00|6643.4|6639.4|6631.4|6627.4|6643.9|6639.9|6630.9|6626.9|76
1635233400000|2021-10-26 07:30:00|6631.9|6627.9|6629.9|6625.9|6632.9|6628.9|6629.4|6625.4|92
1635233700000|2021-10-26 07:35:00|6630.4|6626.4|6630.9|6626.9|6633.4|6629.4|6628.4|6624.4|140
1635234000000|2021-10-26 07:40:00|6631.4|6627.4|6635.9|6631.9|6638.9|6634.9|6630.9|6626.9|144
1635234300000|2021-10-26 07:45:00|6636.4|6632.4|6646.4|6642.4|6646.4|6642.4|6634.9|6630.9|108
1635234600000|2021-10-26 07:50:00|6646.9|6642.9|6645.9|6641.9|6650.4|6646.4|6644.4|6640.4|449
1635234900000|2021-10-26 07:55:00|6645.4|6641.4|6648.4|6644.4|6650.9|6646.9|6644.4|6640.4|531
1635235200000|2021-10-26 08:00:00|6648.9|6644.9|6650.4|6646.4|6655.9|6651.9|6647.4|6643.4|148
1635235500000|2021-10-26 08:05:00|6649.9|6645.9|6652.4|6648.4|6652.4|6648.4|6640.9|6636.9|227
1635235800000|2021-10-26 08:10:00|6652.9|6648.9|6648.4|6644.4|6655.4|6651.4|6647.9|6643.9|4423
1635236100000|2021-10-26 08:15:00|6647.9|6643.9|6643.4|6639.4|6648.4|6644.4|6642.9|6638.9|859
1635236400000|2021-10-26 08:20:00|6642.9|6638.9|6641.9|6637.9|6645.4|6641.4|6639.9|6635.9|123
1635236700000|2021-10-26 08:25:00|6641.4|6637.4|6641.9|6637.9|6643.4|6639.4|6636.9|6632.9|88
1635237000000|2021-10-26 08:30:00|6649.9|6629.9|6649.9|6629.9|6649.9|6629.9|6649.9|6629.9|1
1635239700000|2021-10-26 09:15:00|6659.9|6630.4|6656.9|6633.9|6667.4|6637.4|6656.9|6630.4|0
1635240000000|2021-10-26 09:20:00||6631.9||6634.9||6635.9||6631.9|247
1635240300000|2021-10-26 09:25:00||6635.9||6635.9||6638.9||6634.9|0
1635240600000|2021-10-26 09:30:00|6655.9|6639.9|6654.9|6639.9|6655.9|6639.9|6654.9|6639.9|0
1635240900000|2021-10-26 09:35:00|6656.9|6642.9|6656.9|6642.9|6656.9|6642.9|6656.9|6642.9|1
1635241200000|2021-10-26 09:40:00|6655.9||6656.9||6656.9||6655.9||0
1635241500000|2021-10-26 09:45:00|||||||||1
1635241800000|2021-10-26 09:50:00||6643.9||6642.9||6643.9||6642.9|1
1635242100000|2021-10-26 09:55:00||6643.9||6642.9||6645.9||6642.9|1
1635242400000|2021-10-26 10:00:00|6657.9|6645.9|6657.9|6646.9|6657.9|6647.9|6657.9|6645.9|3
1635242700000|2021-10-26 10:05:00|6656.9|6647.9|6656.9|6645.9|6656.9|6647.9|6656.9|6645.9|1
1635243000000|2021-10-26 10:10:00||6646.9||6645.9||6646.9||6645.9|0
1635243300000|2021-10-26 10:15:00|6667.9|6646.9|6667.9|6648.9|6667.9|6648.9|6667.9|6646.9|5
1635243600000|2021-10-26 10:20:00|6664.9|6646.9|6663.9|6646.9|6664.9|6646.9|6663.9|6645.9|0
1635243900000|2021-10-26 10:25:00|6662.9|6647.9|6664.9|6646.9|6664.9|6647.9|6662.9|6646.9|0
1635244200000|2021-10-26 10:30:00|6663.9|6645.9|6652.9|6645.9|6664.9|6645.9|6652.9|6645.9|6
1635244500000|2021-10-26 10:35:00|6664.9|6644.9|6664.9|6646.9|6664.9|6646.9|6664.9|6644.9|1
1635244800000|2021-10-26 10:40:00|6661.9|6645.9|6657.9|6645.9|6661.9|6645.9|6657.9|6645.9|30
1635245100000|2021-10-26 10:45:00|6664.9|6646.9|6664.9|6647.9|6664.9|6647.9|6664.9|6646.9|0
1635245400000|2021-10-26 10:50:00|6663.9|6646.9|6663.9|6646.9|6664.9|6647.9|6663.9|6646.9|0
1635245700000|2021-10-26 10:55:00|6664.9|6649.9|6664.9|6650.9|6664.9|6650.9|6663.9|6646.9|0
1635246000000|2021-10-26 11:00:00|6663.9||6663.9||6664.9||6663.9||0
1635246300000|2021-10-26 11:05:00|6664.9||6664.9||6664.9||6663.9||0
1635246600000|2021-10-26 11:10:00|6663.9|6651.9|6664.9|6650.9|6664.9|6651.9|6663.9|6650.9|0
1635246900000|2021-10-26 11:15:00|6663.9|6651.9|6664.9|6651.9|6664.9|6652.9|6663.9|6651.9|1
1635247200000|2021-10-26 11:20:00|6663.9|6650.9|6664.9|6653.9|6664.9|6654.9|6663.9|6650.9|2
1635247500000|2021-10-26 11:25:00||6651.9||6653.9||6653.9||6651.9|1
1635247800000|2021-10-26 11:30:00||6651.9||6652.9||6656.9||6651.9|41
1635248100000|2021-10-26 11:35:00||6651.9||6651.9||6651.9||6650.9|0
1635248400000|2021-10-26 11:40:00||6652.9||6652.9||6654.9||6651.9|0
1635249000000|2021-10-26 11:50:00||6653.9||6653.9||6654.9||6652.9|0
1635249300000|2021-10-26 11:55:00||6654.9||6655.9||6655.9||6654.9|0
1635249600000|2021-10-26 12:00:00||6653.9||6652.9||6654.9||6646.9|0
1635249900000|2021-10-26 12:05:00||6651.9||6651.9||6652.9||6651.9|0
1635250200000|2021-10-26 12:10:00|6663.9|6652.9|6664.9|6653.9|6664.9|6653.9|6663.9|6648.9|0
1635250500000|2021-10-26 12:15:00||6652.9||6653.9||6653.9||6650.9|0
1635250800000|2021-10-26 12:20:00|6663.9|6651.9|6663.9|6652.9|6664.9|6652.9|6663.9|6648.9|1
1635251100000|2021-10-26 12:25:00|6662.9|6650.9|6663.9|6651.9|6663.9|6651.9|6655.9|6644.9|8
1635251400000|2021-10-26 12:30:00|6664.9|6650.9|6664.9|6651.9|6664.9|6651.9|6662.9|6650.9|0
1635251700000|2021-10-26 12:35:00|6663.9|6650.9|6663.9|6650.9|6664.9|6651.9|6662.9|6650.9|1
1635252000000|2021-10-26 12:40:00|6664.9|6651.9|6664.9|6651.9|6664.9|6651.9|6663.9|6650.9|1
1635252300000|2021-10-26 12:45:00|6663.9|6650.9|6664.9|6651.9|6664.9|6651.9|6662.9|6650.9|1
1635252600000|2021-10-26 12:50:00|6663.9|6650.9|6663.9|6650.9|6664.9|6651.9|6663.9|6650.9|0
1635252900000|2021-10-26 12:55:00|6662.9|6651.9|6664.9|6651.9|6664.9|6651.9|6662.9|6650.9|0
1635253200000|2021-10-26 13:00:00||6650.9||6651.9||6651.9||6650.9|0
1635253500000|2021-10-26 13:05:00||6650.9||6651.9||6651.9||6650.9|0
1635253800000|2021-10-26 13:10:00||6650.9||6650.9||6651.9||6650.9|0
1635254100000|2021-10-26 13:15:00|6663.9|6651.9|6662.9|6650.9|6664.9|6651.9|6659.9|6650.9|0
1635254400000|2021-10-26 13:20:00|6664.9|6651.9|6664.9|6650.9|6664.9|6651.9|6662.9|6650.9|0
1635254700000|2021-10-26 13:25:00|6656.9|6646.9|6658.9|6646.9|6664.9|6647.9|6656.9|6646.9|1
1635255000000|2021-10-26 13:30:00|6659.9|6644.9|6662.9|6644.9|6664.9|6653.9|6652.9|6644.9|21
1635255300000|2021-10-26 13:35:00|6661.9|6645.9|6657.9|6646.9|6663.9|6651.9|6654.9|6644.9|28
1635255600000|2021-10-26 13:40:00|6660.9|6645.9|6660.9|6644.9|6663.9|6651.9|6657.9|6644.9|3
1635255900000|2021-10-26 13:45:00|6659.9|6645.9|6657.9|6644.9|6662.9|6645.9|6656.9|6644.9|0
1635256200000|2021-10-26 13:50:00|6658.9|6645.9|6655.9|6644.9|6663.9|6645.9|6655.9|6644.9|10
1635256500000|2021-10-26 13:55:00|6654.9|6642.9|6658.9|6642.9|6658.9|6642.9|6650.9|6642.9|39
1635256800000|2021-10-26 14:00:00|6652.9|6643.9|6658.9|6644.9|6658.9|6645.9|6652.9|6642.9|1
1635257100000|2021-10-26 14:05:00|6657.9|6642.9|6661.9|6647.9|6662.9|6649.9|6657.9|6642.9|3
1635257400000|2021-10-26 14:10:00|6662.9|6648.9|6666.9|6655.9|6666.9|6656.9|6661.9|6647.9|3
1635257700000|2021-10-26 14:15:00|6664.9|6658.9|6666.9|6656.9|6666.9|6658.9|6662.9|6654.9|7
1635258000000|2021-10-26 14:20:00|6667.9|6654.9|6667.9|6654.9|6667.9|6658.9|6667.9|6654.9|7
1635258300000|2021-10-26 14:25:00||6651.9||6651.9||6652.9||6648.9|1
1635258600000|2021-10-26 14:30:00|6660.9|6650.9|6667.9|6649.9|6667.9|6651.9|6659.9|6648.9|6
1635258900000|2021-10-26 14:35:00||6642.9||6648.9||6652.9||6642.9|0
1635259200000|2021-10-26 14:40:00||6649.9||6649.9||6651.9||6648.9|0
1635259500000|2021-10-26 14:45:00|6666.9|6648.9|6665.9|6656.9|6667.9|6656.9|6665.9|6646.9|1
1635259800000|2021-10-26 14:50:00|6666.9|6647.9|6665.9|6647.9|6666.9|6659.9|6664.9|6647.9|8
1635260100000|2021-10-26 14:55:00|6653.9|6648.9|6652.9|6642.9|6667.9|6648.9|6652.9|6642.9|11
1635260400000|2021-10-26 15:00:00|6650.9|6636.9|6638.9|6625.9|6652.9|6636.9|6638.9|6624.9|8
1635260700000|2021-10-26 15:05:00|6637.9|6624.9|6628.9|6605.9|6637.9|6626.9|6616.9|6605.9|15
1635261000000|2021-10-26 15:10:00|6624.9|6606.9|6601.9|6592.9|6628.9|6613.9|6601.9|6592.9|22
1635261300000|2021-10-26 15:15:00|6604.9|6593.9|6611.9|6597.9|6617.9|6597.9|6603.9|6593.9|12
1635261600000|2021-10-26 15:20:00|6607.9|6595.9|6601.9|6594.9|6607.9|6595.9|6598.9|6585.9|101
1635261900000|2021-10-26 15:25:00|6604.9|6598.9|6610.9|6597.9|6619.9|6604.9|6603.9|6594.9|79
1635262200000|2021-10-26 15:30:00|6609.9|6595.9|6587.9|6575.9|6610.9|6595.9|6587.9|6575.9|51
1635262500000|2021-10-26 15:35:00|6586.9|6564.9|6590.9|6581.9|6598.9|6581.9|6584.9|6564.9|22
1635262800000|2021-10-26 15:40:00|6594.9|6578.9|6601.9|6577.9|6605.9|6585.9|6586.9|6576.9|7
1635263100000|2021-10-26 15:45:00|6600.9|6576.9|6582.9|6567.9|6600.9|6577.9|6581.9|6565.9|18
1635263400000|2021-10-26 15:50:00|6572.9|6566.9|6569.9|6556.9|6582.9|6566.9|6567.9|6555.9|24
1635263700000|2021-10-26 15:55:00|6576.9|6555.9|6547.9|6528.9|6576.9|6555.9|6545.9|6527.9|20
1635264000000|2021-10-26 16:00:00|6559.4|6529.4|6543.9|6516.9|6559.4|6529.4|6543.9|6515.9|6
1635264300000|2021-10-26 16:05:00|6548.4|6515.9|6541.9|6515.9|6548.4|6518.4|6541.9|6511.9|1
1635264600000|2021-10-26 16:10:00|6540.9|6516.9|6540.9|6525.9|6540.9|6526.9|6531.9|6515.9|8
1635264900000|2021-10-26 16:15:00|6551.9|6522.9|6547.9|6531.9|6551.9|6532.9|6547.9|6520.9|12
1635265200000|2021-10-26 16:20:00|6542.9|6534.9|6552.9|6531.9|6552.9|6541.9|6542.9|6531.9|5
1635265500000|2021-10-26 16:25:00|6551.9|6533.9|6537.9|6526.9|6551.9|6536.9|6537.9|6526.9|8
1635265800000|2021-10-26 16:30:00|6535.9|6522.9|6543.9|6525.9|6550.9|6528.9|6534.9|6522.9|53
1635266100000|2021-10-26 16:35:00|6534.9|6526.9|6542.9|6528.9|6543.9|6529.9|6534.9|6522.9|4
1635266400000|2021-10-26 16:40:00|6541.9|6524.9|6521.9|6507.9|6542.9|6524.9|6521.9|6500.9|16
1635266700000|2021-10-26 16:45:00|6518.9|6499.9|6502.9|6492.9|6519.9|6503.9|6502.9|6492.9|29
1635267000000|2021-10-26 16:50:00|6501.9|6490.9|6512.9|6494.9|6514.9|6494.9|6499.9|6486.9|19
1635267300000|2021-10-26 16:55:00|6511.9|6487.9|6514.9|6494.9|6515.9|6496.9|6504.9|6487.9|8
1635267600000|2021-10-26 17:00:00|6513.9|6506.9|6513.9|6498.9|6517.9|6506.9|6501.9|6494.9|6
1635267900000|2021-10-26 17:05:00|6511.9|6494.9|6514.9|6495.9|6516.9|6505.9|6511.9|6494.9|3
1635268200000|2021-10-26 17:10:00|6520.9|6494.9|6511.9|6499.9|6520.9|6499.9|6510.9|6494.9|0
1635268500000|2021-10-26 17:15:00|6517.9|6501.9|6514.9|6494.9|6519.9|6501.9|6511.9|6494.9|2
1635268800000|2021-10-26 17:20:00|6518.9|6495.9|6510.9|6494.9|6518.9|6495.9|6510.9|6494.9|0
1635269100000|2021-10-26 17:25:00|6512.9|6495.9|6514.9|6494.9|6519.9|6495.9|6510.9|6494.9|1
1635269400000|2021-10-26 17:30:00|6515.9|6495.9|6521.9|6503.9|6521.9|6503.9|6515.9|6494.9|1
1635269700000|2021-10-26 17:35:00|6522.9|6513.9|6529.9|6511.9|6537.9|6517.9|6522.9|6509.9|3
1635270000000|2021-10-26 17:40:00|6524.9|6512.9|6513.9|6494.9|6530.9|6512.9|6513.9|6494.9|5
1635270300000|2021-10-26 17:45:00|6515.9|6495.9|6515.9|6495.9|6523.9|6496.9|6515.9|6495.9|2
1635270600000|2021-10-26 17:50:00|6519.9|6496.9|6515.9|6495.9|6521.9|6496.9|6515.9|6495.9|0
1635270900000|2021-10-26 17:55:00|6518.9|6502.9|6516.9|6502.9|6521.9|6502.9|6507.9|6495.9|38
1635271200000|2021-10-26 18:00:00|6522.9||6516.9||6522.9||6516.9||0
1635271500000|2021-10-26 18:05:00||6503.9||6502.9||6505.9||6502.9|0
1635271800000|2021-10-26 18:10:00|6518.9||6515.9||6518.9||6515.9||0
1635272100000|2021-10-26 18:15:00|6521.9|6506.9|6527.9|6511.9|6527.9|6511.9|6515.9|6502.9|6
1635272400000|2021-10-26 18:20:00||6510.9||6510.9||6511.9||6510.9|0
1635272700000|2021-10-26 18:25:00|6526.9|6507.9|6521.9|6506.9|6527.9|6507.9|6521.9|6504.9|0
1635273000000|2021-10-26 18:30:00|6522.9|6505.9|6530.9|6521.9|6530.9|6521.9|6522.9|6505.9|2
1635273300000|2021-10-26 18:35:00|6527.9|6515.9|6531.9|6507.9|6531.9|6521.9|6526.9|6507.9|15
1635273600000|2021-10-26 18:40:00|6530.9|6506.9|6524.9|6511.9|6530.9|6512.9|6524.9|6506.9|0
1635273900000|2021-10-26 18:45:00|6523.9|6513.9|6524.9|6513.9|6525.9|6513.9|6523.9|6513.9|1
1635274200000|2021-10-26 18:50:00|6519.9|6511.9|6526.9|6514.9|6528.9|6514.9|6519.9|6504.9|2
1635274500000|2021-10-26 18:55:00|6531.9|6504.9|6530.9|6510.9|6531.9|6510.9|6514.9|6504.9|6
1635297300000|2021-10-27 01:15:00|6521.4|6517.4|6511.4|6507.4|6530.4|6526.4|6511.4|6507.4|720
1635297600000|2021-10-27 01:20:00|6510.9|6506.9|6503.9|6499.9|6513.9|6509.9|6499.4|6495.4|251
1635297900000|2021-10-27 01:25:00|6504.4|6500.4|6499.9|6495.9|6508.4|6504.4|6495.9|6491.9|90
1635298200000|2021-10-27 01:30:00|6502.9|6498.9|6469.4|6465.4|6511.4|6507.4|6458.9|6454.9|1628
1635298500000|2021-10-27 01:35:00|6468.4|6464.4|6478.9|6474.9|6479.4|6475.4|6455.4|6451.4|2409
1635298800000|2021-10-27 01:40:00|6478.4|6474.4|6477.4|6473.4|6499.9|6495.9|6477.4|6473.4|605
1635299100000|2021-10-27 01:45:00|6476.9|6472.9|6449.4|6445.4|6476.9|6472.9|6448.9|6444.9|743
1635299400000|2021-10-27 01:50:00|6448.9|6444.9|6433.9|6429.9|6449.4|6445.4|6426.9|6422.9|449
1635299700000|2021-10-27 01:55:00|6432.9|6428.9|6442.9|6438.9|6446.9|6442.9|6423.9|6419.9|309
1635300000000|2021-10-27 02:00:00|6440.9|6436.9|6448.4|6444.4|6457.4|6453.4|6437.9|6433.9|356
1635300300000|2021-10-27 02:05:00|6448.9|6444.9|6432.9|6428.9|6450.9|6446.9|6428.4|6424.4|609
1635300600000|2021-10-27 02:10:00|6433.4|6429.4|6449.9|6445.9|6450.4|6446.4|6429.9|6425.9|270
1635300900000|2021-10-27 02:15:00|6448.9|6444.9|6431.9|6427.9|6452.9|6448.9|6430.9|6426.9|192
1635301200000|2021-10-27 02:20:00|6432.4|6428.4|6436.9|6432.9|6442.9|6438.9|6430.9|6426.9|179
1635301500000|2021-10-27 02:25:00|6437.4|6433.4|6430.9|6426.9|6441.4|6437.4|6430.9|6426.9|113
1635301800000|2021-10-27 02:30:00|6429.9|6425.9|6419.4|6415.4|6430.9|6426.9|6417.9|6413.9|441
1635302100000|2021-10-27 02:35:00|6419.9|6415.9|6414.4|6410.4|6422.4|6418.4|6412.9|6408.9|465
1635302400000|2021-10-27 02:40:00|6413.9|6409.9|6419.4|6415.4|6429.9|6425.9|6413.4|6409.4|288
1635302700000|2021-10-27 02:45:00|6418.9|6414.9|6415.4|6411.4|6429.9|6425.9|6412.4|6408.4|249
1635303000000|2021-10-27 02:50:00|6413.9|6409.9|6409.9|6405.9|6427.4|6423.4|6409.9|6405.9|301
1635303300000|2021-10-27 02:55:00|6408.4|6404.4|6418.9|6414.9|6433.9|6429.9|6406.9|6402.9|75
1635303600000|2021-10-27 03:00:00|6418.4|6414.4|6419.9|6415.9|6427.9|6423.9|6415.9|6411.9|49
1635303900000|2021-10-27 03:05:00|6419.4|6415.4|6434.9|6430.9|6436.9|6432.9|6416.9|6412.9|94
1635304200000|2021-10-27 03:10:00|6434.4|6430.4|6440.9|6436.9|6443.9|6439.9|6424.4|6420.4|131
1635304500000|2021-10-27 03:15:00|6442.9|6438.9|6454.9|6450.9|6457.9|6453.9|6439.9|6435.9|152
1635304800000|2021-10-27 03:20:00|6455.4|6451.4|6442.4|6438.4|6456.9|6452.9|6439.9|6435.9|130
1635305100000|2021-10-27 03:25:00|6441.9|6437.9|6451.9|6447.9|6452.4|6448.4|6441.9|6437.9|41
1635305400000|2021-10-27 03:30:00|6451.4|6447.4|6445.4|6441.4|6451.9|6447.9|6441.9|6437.9|64
1635305700000|2021-10-27 03:35:00|6447.9|6443.9|6435.4|6431.4|6447.9|6443.9|6425.4|6421.4|53
1635306000000|2021-10-27 03:40:00|6442.9|6438.9|6441.4|6437.4|6445.9|6441.9|6427.9|6423.9|303
1635306300000|2021-10-27 03:45:00|6440.9|6436.9|6444.4|6440.4|6449.4|6445.4|6440.9|6436.9|371
1635306600000|2021-10-27 03:50:00|6447.9|6443.9|6447.4|6443.4|6449.4|6445.4|6443.9|6439.9|262
1635306900000|2021-10-27 03:55:00|6446.4|6442.4|6446.4|6442.4|6448.9|6444.9|6444.9|6440.9|31
1635307200000|2021-10-27 04:00:00|6454.4|6434.4|6454.4|6434.4|6454.4|6434.4|6454.4|6434.4|0
1635310800000|2021-10-27 05:00:00|6447.4|6443.4|6437.4|6433.4|6451.4|6447.4|6436.4|6432.4|246
1635311100000|2021-10-27 05:05:00|6436.9|6432.9|6430.9|6426.9|6440.4|6436.4|6423.9|6419.9|58
1635311400000|2021-10-27 05:10:00|6431.4|6427.4|6440.4|6436.4|6443.4|6439.4|6425.4|6421.4|42
1635311700000|2021-10-27 05:15:00|6439.4|6435.4|6434.9|6430.9|6442.4|6438.4|6424.9|6420.9|71
1635312000000|2021-10-27 05:20:00|6436.9|6432.9|6427.9|6423.9|6437.9|6433.9|6424.4|6420.4|39
1635312300000|2021-10-27 05:25:00|6428.4|6424.4|6436.4|6432.4|6438.4|6434.4|6425.9|6421.9|58
1635312600000|2021-10-27 05:30:00|6434.4|6430.4|6440.9|6436.9|6440.9|6436.9|6433.4|6429.4|84
1635312900000|2021-10-27 05:35:00|6439.9|6435.9|6444.9|6440.9|6446.4|6442.4|6434.9|6430.9|227
1635313200000|2021-10-27 05:40:00|6444.4|6440.4|6444.4|6440.4|6446.4|6442.4|6439.4|6435.4|77
1635313500000|2021-10-27 05:45:00|6445.4|6441.4|6433.4|6429.4|6445.4|6441.4|6432.4|6428.4|341
1635313800000|2021-10-27 05:50:00|6432.9|6428.9|6429.9|6425.9|6436.9|6432.9|6428.4|6424.4|90
1635314100000|2021-10-27 05:55:00|6429.4|6425.4|6434.9|6430.9|6439.9|6435.9|6428.4|6424.4|81
1635314400000|2021-10-27 06:00:00|6434.4|6430.4|6428.9|6424.9|6438.4|6434.4|6428.4|6424.4|139
1635314700000|2021-10-27 06:05:00|6428.4|6424.4|6423.4|6419.4|6437.4|6433.4|6418.9|6414.9|91
1635315000000|2021-10-27 06:10:00|6422.9|6418.9|6414.9|6410.9|6433.9|6429.9|6414.4|6410.4|102
1635315300000|2021-10-27 06:15:00|6414.4|6410.4|6416.9|6412.9|6424.9|6420.9|6412.9|6408.9|333
1635315600000|2021-10-27 06:20:00|6417.9|6413.9|6431.9|6427.9|6431.9|6427.9|6417.9|6413.9|43
1635315900000|2021-10-27 06:25:00|6431.4|6427.4|6422.4|6418.4|6431.9|6427.9|6421.9|6417.9|72
1635316200000|2021-10-27 06:30:00|6421.9|6417.9|6428.9|6424.9|6430.4|6426.4|6421.4|6417.4|70
1635316500000|2021-10-27 06:35:00|6430.4|6426.4|6431.4|6427.4|6439.9|6435.9|6426.4|6422.4|173
1635316800000|2021-10-27 06:40:00|6431.9|6427.9|6431.4|6427.4|6439.4|6435.4|6428.9|6424.9|268
1635317100000|2021-10-27 06:45:00|6430.4|6426.4|6434.4|6430.4|6440.9|6436.9|6429.9|6425.9|89
1635317400000|2021-10-27 06:50:00|6435.4|6431.4|6432.9|6428.9|6439.9|6435.9|6430.9|6426.9|179
1635317700000|2021-10-27 06:55:00|6438.9|6434.9|6425.9|6421.9|6438.9|6434.9|6425.4|6421.4|264
1635318000000|2021-10-27 07:00:00|6425.4|6421.4|6438.4|6434.4|6438.4|6434.4|6423.4|6419.4|108
1635318300000|2021-10-27 07:05:00|6432.4|6428.4|6435.4|6431.4|6440.9|6436.9|6428.4|6424.4|83
1635318600000|2021-10-27 07:10:00|6440.4|6436.4|6442.4|6438.4|6443.9|6439.9|6433.4|6429.4|212
1635318900000|2021-10-27 07:15:00|6443.9|6439.9|6443.4|6439.4|6444.4|6440.4|6437.4|6433.4|56
1635319200000|2021-10-27 07:20:00|6443.9|6439.9|6442.4|6438.4|6444.9|6440.9|6436.9|6432.9|81
1635319500000|2021-10-27 07:25:00|6443.4|6439.4|6438.4|6434.4|6443.9|6439.9|6437.9|6433.9|105
1635319800000|2021-10-27 07:30:00|6437.4|6433.4|6437.9|6433.9|6441.9|6437.9|6435.9|6431.9|109
1635320100000|2021-10-27 07:35:00|6438.4|6434.4|6436.4|6432.4|6439.9|6435.9|6434.4|6430.4|301
1635320400000|2021-10-27 07:40:00|6436.9|6432.9|6440.9|6436.9|6441.4|6437.4|6432.4|6428.4|255
1635320700000|2021-10-27 07:45:00|6441.4|6437.4|6446.4|6442.4|6446.9|6442.9|6440.9|6436.9|296
1635321000000|2021-10-27 07:50:00|6445.9|6441.9|6437.4|6433.4|6445.9|6441.9|6434.9|6430.9|461
1635321300000|2021-10-27 07:55:00|6437.9|6433.9|6435.9|6431.9|6439.4|6435.4|6433.4|6429.4|320
1635321600000|2021-10-27 08:00:00|6435.4|6431.4|6442.9|6438.9|6442.9|6438.9|6433.9|6429.9|95
1635321900000|2021-10-27 08:05:00|6442.4|6438.4|6442.9|6438.9|6445.9|6441.9|6439.9|6435.9|201
1635322200000|2021-10-27 08:10:00|6443.4|6439.4|6438.4|6434.4|6445.9|6441.9|6436.9|6432.9|272
1635322500000|2021-10-27 08:15:00|6438.9|6434.9|6422.9|6418.9|6439.9|6435.9|6421.4|6417.4|382
1635322800000|2021-10-27 08:20:00|6423.4|6419.4|6422.9|6418.9|6429.4|6425.4|6421.4|6417.4|483
1635323100000|2021-10-27 08:25:00|6422.4|6418.4|6425.4|6421.4|6428.4|6424.4|6417.9|6413.9|120
1635323400000|2021-10-27 08:30:00|6433.4|6413.4|6433.4|6413.4|6433.4|6413.4|6433.4|6413.4|0
1635326100000|2021-10-27 09:15:00|6430.9|6408.9|6425.9|6404.9|6431.9|6408.9|6414.9|6399.9|7
1635326400000|2021-10-27 09:20:00|6431.9|6403.9|6415.9|6403.9|6434.4|6407.9|6415.9|6403.9|3
1635326700000|2021-10-27 09:25:00|6419.9|6408.9|6413.9|6403.9|6419.9|6408.9|6413.9|6403.9|5
1635327000000|2021-10-27 09:30:00|6412.9|6399.9|6408.9|6397.9|6413.9|6399.9|6406.9|6397.9|3
1635327300000|2021-10-27 09:35:00|6407.9|6389.9|6411.9|6401.9|6413.9|6401.9|6407.9|6389.9|7
1635327600000|2021-10-27 09:40:00|6412.9|6406.9|6416.9|6406.9|6419.9|6406.9|6412.9|6406.9|4
1635327900000|2021-10-27 09:45:00|6415.9|6401.9|6414.9|6402.9|6415.9|6402.9|6414.9|6400.9|2
1635328200000|2021-10-27 09:50:00|6415.9|6400.9|6413.9|6400.9|6415.9|6400.9|6412.9|6400.9|4
1635328500000|2021-10-27 09:55:00|6414.9|6401.9|6412.9|6401.9|6415.9|6401.9|6412.9|6401.9|0
1635328800000|2021-10-27 10:00:00|6415.9|6403.9|6415.9|6405.9|6415.9|6405.9|6411.9|6401.9|0
1635329100000|2021-10-27 10:05:00|6419.9||6419.9||6419.9||6419.9||1
1635329400000|2021-10-27 10:10:00|6418.9||6419.9||6419.9||6415.9||0
1635329700000|2021-10-27 10:15:00|6418.9|6407.9|6419.9|6407.9|6419.9|6407.9|6417.9|6407.9|13
1635330000000|2021-10-27 10:20:00|6418.9|6406.9|6418.9|6409.9|6419.9|6410.9|6417.9|6406.9|2
1635330300000|2021-10-27 10:25:00|6419.9|6408.9|6415.9|6405.9|6419.9|6408.9|6412.9|6398.9|2
1635330600000|2021-10-27 10:30:00|6414.9|6400.9|6419.9|6402.9|6419.9|6402.9|6413.9|6400.9|2
1635330900000|2021-10-27 10:35:00|6413.9||6413.9||6419.9||6413.9||0
1635331200000|2021-10-27 10:40:00|6418.9||6418.9||6419.9||6418.9||3
1635331500000|2021-10-27 10:45:00|6419.9|6398.9|6413.9|6397.9|6419.9|6398.9|6408.9|6397.9|15
1635331800000|2021-10-27 10:50:00|6412.9||6406.9||6413.9||6406.9||1
1635332100000|2021-10-27 10:55:00|6410.9||6412.9||6413.9||6404.9||1
1635332400000|2021-10-27 11:00:00|6413.9||6413.9||6413.9||6412.9||0
1635332700000|2021-10-27 11:05:00|6412.9||6410.9||6413.9||6410.9||0
1635333000000|2021-10-27 11:10:00|6411.9||6409.9||6411.9||6409.9||0
1635333600000|2021-10-27 11:20:00||6396.9||6394.9||6396.9||6394.9|5
1635333900000|2021-10-27 11:25:00|6412.9|6391.9|6415.9|6397.9|6415.9|6403.9|6412.9|6389.9|6
1635334200000|2021-10-27 11:30:00|6414.9|6403.9|6413.9|6403.9|6416.9|6403.9|6413.9|6397.9|2
1635334500000|2021-10-27 11:35:00|6418.9||6418.9||6419.9||6418.9||3
1635334800000|2021-10-27 11:40:00|6419.9||6418.9||6419.9||6418.9||0
1635335100000|2021-10-27 11:45:00|6419.9||6418.9||6419.9||6417.9||0
1635335400000|2021-10-27 11:50:00|6419.9|6397.9|6416.9|6403.9|6419.9|6403.9|6416.9|6397.9|2
1635335700000|2021-10-27 11:55:00|6417.9|6397.9|6416.9|6399.9|6417.9|6403.9|6416.9|6397.9|0
1635336000000|2021-10-27 12:00:00|6417.9|6397.9|6409.9|6398.9|6417.9|6399.9|6409.9|6397.9|0
1635336300000|2021-10-27 12:05:00|6414.9||6418.9||6418.9||6413.9||0
1635336600000|2021-10-27 12:10:00|6417.9||6419.9||6419.9||6417.9||0
1635336900000|2021-10-27 12:15:00|6412.9|6399.9|6418.9|6398.9|6419.9|6399.9|6412.9|6398.9|1
1635337200000|2021-10-27 12:20:00|6410.9|6399.9|6410.9|6398.9|6418.9|6403.9|6410.9|6398.9|0
1635337500000|2021-10-27 12:25:00|6418.9|6399.9|6417.9|6399.9|6418.9|6400.9|6417.9|6398.9|0
1635337800000|2021-10-27 12:30:00|6418.9|6413.9|6429.9|6413.9|6432.9|6413.9|6418.9|6399.9|26
1635338100000|2021-10-27 12:35:00|6430.9|6403.9|6427.9|6413.9|6430.9|6413.9|6427.9|6398.9|0
1635338400000|2021-10-27 12:40:00|6426.9|6402.9|6426.9|6413.9|6427.9|6413.9|6425.9|6402.9|0
1635338700000|2021-10-27 12:45:00|6427.9|6402.9|6429.9|6414.9|6429.9|6415.9|6426.9|6402.9|0
1635339300000|2021-10-27 12:55:00|6428.9|6401.9|6427.9|6415.9|6432.9|6415.9|6427.9|6400.9|0
1635339600000|2021-10-27 13:00:00|6431.9|6404.9|6428.9|6414.9|6431.9|6415.9|6427.9|6401.9|0
1635339900000|2021-10-27 13:05:00|6427.9|6404.9|6429.9|6414.9|6429.9|6415.9|6427.9|6402.9|0
1635340200000|2021-10-27 13:10:00|6428.9|6417.9|6429.9|6415.9|6432.9|6417.9|6428.9|6415.9|1
1635340500000|2021-10-27 13:15:00|6431.9||6431.9||6431.9||6428.9||0
1635340800000|2021-10-27 13:20:00|6430.9|6418.9|6431.9|6418.9|6432.9|6418.9|6430.9|6418.9|0
1635341100000|2021-10-27 13:25:00|6432.9|6422.9|6431.9|6413.9|6432.9|6423.9|6423.9|6408.9|8
1635341400000|2021-10-27 13:30:00|6430.9|6399.4|6445.9|6426.9|6446.9|6426.9|6424.9|6399.4|6
1635341700000|2021-10-27 13:35:00|6450.9|6427.9|6490.9|6466.9|6499.4|6478.9|6450.9|6426.9|160
1635342000000|2021-10-27 13:40:00|6491.9|6465.9|6509.9|6497.9|6509.9|6497.9|6485.9|6465.9|17
1635342300000|2021-10-27 13:45:00|6515.9|6496.9|6513.9|6492.9|6523.9|6513.9|6499.9|6491.9|15
1635342600000|2021-10-27 13:50:00|6514.9|6493.9|6516.9|6502.9|6518.9|6502.9|6502.9|6491.9|17
1635342900000|2021-10-27 13:55:00|6513.9|6500.9|6509.9|6494.9|6513.9|6507.9|6509.9|6491.9|2
1635343200000|2021-10-27 14:00:00|6513.9|6495.9|6503.9|6487.9|6513.9|6498.9|6500.9|6487.9|6
1635343500000|2021-10-27 14:05:00|6501.9|6483.9|6506.9|6491.9|6506.9|6491.9|6494.9|6483.9|11
1635343800000|2021-10-27 14:10:00|6508.9|6488.9|6507.9|6485.9|6508.9|6493.9|6499.9|6478.9|4
1635344100000|2021-10-27 14:15:00|6506.9|6484.9|6506.9|6486.9|6508.9|6487.9|6499.9|6480.9|0
1635344400000|2021-10-27 14:20:00|6508.9|6487.9|6512.9|6497.9|6513.9|6497.9|6505.9|6486.9|2
1635344700000|2021-10-27 14:25:00|6509.9|6490.9|6507.9|6485.9|6509.9|6499.9|6499.9|6484.9|3
1635345000000|2021-10-27 14:30:00|6506.9|6486.9|6503.9|6480.9|6508.9|6486.9|6494.9|6479.9|0
1635345300000|2021-10-27 14:35:00|6501.9|6479.9|6500.9|6480.9|6504.9|6483.9|6487.9|6478.9|4
1635345600000|2021-10-27 14:40:00|6501.9|6479.9|6484.9|6472.9|6502.9|6480.9|6481.9|6468.9|6
1635345900000|2021-10-27 14:45:00|6491.9|6468.9|6463.9|6453.9|6491.9|6468.9|6463.9|6453.9|9
1635346200000|2021-10-27 14:50:00|6462.9|6454.9|6473.9|6459.9|6475.9|6459.9|6460.9|6448.9|7
1635346500000|2021-10-27 14:55:00|6477.9|6458.9|6459.9|6447.9|6482.9|6464.9|6458.9|6447.9|12
1635346800000|2021-10-27 15:00:00|6469.9|6448.9|6465.9|6449.9|6475.9|6449.9|6461.9|6447.9|2
1635347100000|2021-10-27 15:05:00|6467.9|6447.9|6475.9|6460.9|6482.9|6460.9|6467.9|6447.9|1
1635347400000|2021-10-27 15:10:00|6482.9|6462.9|6480.9|6461.9|6482.9|6468.9|6480.9|6461.9|5
1635347700000|2021-10-27 15:15:00|6476.9|6456.9|6468.9|6448.9|6476.9|6459.9|6458.9|6448.9|10
1635348000000|2021-10-27 15:20:00|6467.9|6447.9|6449.9|6430.9|6468.9|6447.9|6449.9|6427.9|12
1635348300000|2021-10-27 15:25:00|6441.9|6427.9|6444.9|6424.9|6444.9|6431.9|6436.9|6423.9|8
1635348600000|2021-10-27 15:30:00||6425.9||6427.9||6427.9||6425.9|0
1635348900000|2021-10-27 15:35:00|6443.9|6425.9|6426.9|6409.9|6443.9|6425.9|6420.9|6409.9|15
1635349200000|2021-10-27 15:40:00|6423.9|6410.9|6422.9|6413.9|6437.9|6414.9|6422.9|6410.9|4
1635349500000|2021-10-27 15:45:00|6425.9|6409.9|6425.9|6408.9|6432.9|6409.9|6425.9|6408.9|2
1635349800000|2021-10-27 15:50:00|6430.9|6407.9|6432.9|6408.9|6432.9|6409.9|6425.9|6407.9|6
1635350100000|2021-10-27 15:55:00|6433.9|6411.9|6434.9|6412.9|6434.9|6413.9|6433.9|6411.9|0
1635350400000|2021-10-27 16:00:00|6444.9|6411.9|6444.9|6419.9|6444.9|6421.9|6442.4|6411.9|1
1635350700000|2021-10-27 16:05:00|6436.9|6418.9|6432.9|6417.9|6439.9|6424.9|6432.9|6417.9|2
1635351000000|2021-10-27 16:10:00|6439.9|6415.9|6437.9|6418.9|6439.9|6418.9|6436.9|6412.9|0
1635351300000|2021-10-27 16:15:00|6436.9|6419.9|6437.9|6418.9|6437.9|6422.9|6436.9|6413.9|0
1635351600000|2021-10-27 16:20:00||6419.9||6419.9||6419.9||6418.9|0
1635351900000|2021-10-27 16:25:00|6433.9|6418.9|6433.9|6419.9|6433.9|6419.9|6433.9|6418.9|0
1635352200000|2021-10-27 16:30:00|6437.9|6418.9|6437.9|6419.9|6437.9|6419.9|6437.9|6418.9|0
1635352500000|2021-10-27 16:35:00||6418.9||6421.9||6421.9||6418.9|0
1635352800000|2021-10-27 16:40:00||6420.9||6423.9||6424.9||6420.9|0
1635353100000|2021-10-27 16:45:00|6436.9|6427.9|6436.9|6418.9|6437.9|6428.9|6436.9|6418.9|2
1635353400000|2021-10-27 16:50:00||6420.9||6418.9||6420.9||6418.9|0
1635353700000|2021-10-27 16:55:00|6432.9|6424.9|6437.9|6419.9|6437.9|6428.9|6432.9|6418.9|2
1635354000000|2021-10-27 17:00:00|6438.9|6420.9|6443.9|6428.9|6451.9|6431.9|6438.9|6420.9|3
1635354300000|2021-10-27 17:05:00|6451.9|6423.9|6451.9|6424.9|6451.9|6424.9|6451.9|6423.9|2
1635354600000|2021-10-27 17:10:00||6423.9||6427.9||6427.9||6423.9|0
1635354900000|2021-10-27 17:15:00||6435.9||6429.9||6436.9||6424.9|0
1635355200000|2021-10-27 17:20:00|6452.9|6424.9|6452.9|6445.9|6452.9|6445.9|6452.9|6424.9|4
1635355500000|2021-10-27 17:25:00|6455.9|6446.9|6461.9|6445.9|6462.9|6450.9|6452.9|6445.9|2
1635355800000|2021-10-27 17:30:00|6460.9||6459.9||6460.9||6459.9||0
1635356100000|2021-10-27 17:35:00|6460.9||6458.9||6463.9||6454.9||0
1635356400000|2021-10-27 17:40:00|6463.9|6447.9|6463.9|6447.9|6464.9|6447.9|6462.9|6447.9|0
1635356700000|2021-10-27 17:45:00|6464.9|6452.9|6470.9|6457.9|6478.9|6458.9|6463.9|6447.9|5
1635357000000|2021-10-27 17:50:00|6471.9|6464.9|6482.9|6470.9|6482.9|6474.9|6470.9|6450.9|12
1635357300000|2021-10-27 17:55:00|6481.9||6481.9||6481.9||6481.9||0
1635357600000|2021-10-27 18:00:00|6479.9||6479.9||6479.9||6477.9||2
1635357900000|2021-10-27 18:05:00|6481.9|6462.9|6481.9|6460.9|6481.9|6470.9|6481.9|6455.9|1
1635358200000|2021-10-27 18:10:00||6461.9||6470.9||6470.9||6461.9|0
1635358500000|2021-10-27 18:15:00|6482.9|6468.9|6492.9|6475.9|6496.9|6476.9|6482.9|6468.9|8
1635358800000|2021-10-27 18:20:00|6496.9||6494.9||6496.9||6493.9||0
1635359100000|2021-10-27 18:25:00|6492.9||6491.9||6492.9||6491.9||0
1635359400000|2021-10-27 18:30:00|6492.9|6468.9|6503.9|6489.9|6503.9|6494.9|6487.9|6467.9|55
1635359700000|2021-10-27 18:35:00|6502.9|6478.9|6501.9|6477.9|6503.9|6478.9|6496.9|6476.9|0
1635360000000|2021-10-27 18:40:00|6500.9|6476.9|6503.9|6484.9|6503.9|6491.9|6497.9|6476.9|3
1635360300000|2021-10-27 18:45:00|6508.9|6485.9|6508.9|6494.9|6508.9|6497.9|6507.9|6483.9|3
1635360600000|2021-10-27 18:50:00|6507.9|6496.9|6508.9|6496.9|6511.9|6496.9|6507.9|6496.9|4
1635360900000|2021-10-27 18:55:00|6507.9|6493.9|6508.4|6488.4|6508.9|6493.9|6498.9|6487.9|4
1635383700000|2021-10-28 01:15:00|6463.1|6459.1|6462.1|6458.1|6475.6|6471.6|6456.1|6452.1|206
1635384000000|2021-10-28 01:20:00|6461.6|6457.6|6459.6|6455.6|6463.1|6459.1|6450.1|6446.1|91
1635384300000|2021-10-28 01:25:00|6461.6|6457.6|6469.1|6465.1|6470.6|6466.6|6461.6|6457.6|172
1635384600000|2021-10-28 01:30:00|6471.6|6467.6|6481.6|6477.6|6483.6|6479.6|6442.6|6438.6|798
1635384900000|2021-10-28 01:35:00|6482.1|6478.1|6505.1|6501.1|6511.6|6507.6|6469.6|6465.6|515
1635385200000|2021-10-28 01:40:00|6504.6|6500.6|6540.1|6536.1|6543.6|6539.6|6500.6|6496.6|330
1635385500000|2021-10-28 01:45:00|6539.6|6535.6|6518.1|6514.1|6544.6|6540.6|6507.6|6503.6|301
1635385800000|2021-10-28 01:50:00|6518.6|6514.6|6516.6|6512.6|6539.6|6535.6|6512.6|6508.6|237
1635386100000|2021-10-28 01:55:00|6516.1|6512.1|6505.1|6501.1|6518.6|6514.6|6504.1|6500.1|114
1635386400000|2021-10-28 02:00:00|6504.6|6500.6|6513.1|6509.1|6515.6|6511.6|6491.1|6487.1|153
1635386700000|2021-10-28 02:05:00|6512.6|6508.6|6498.6|6494.6|6516.1|6512.1|6495.1|6491.1|122
1635387000000|2021-10-28 02:10:00|6499.1|6495.1|6527.1|6523.1|6528.1|6524.1|6496.6|6492.6|157
1635387300000|2021-10-28 02:15:00|6526.6|6522.6|6509.1|6505.1|6526.6|6522.6|6504.1|6500.1|115
1635387600000|2021-10-28 02:20:00|6509.6|6505.6|6485.6|6481.6|6512.1|6508.1|6484.1|6480.1|137
1635387900000|2021-10-28 02:25:00|6484.6|6480.6|6475.1|6471.1|6484.6|6480.6|6467.6|6463.6|214
1635388200000|2021-10-28 02:30:00|6474.6|6470.6|6467.1|6463.1|6476.1|6472.1|6462.6|6458.6|84
1635388500000|2021-10-28 02:35:00|6467.6|6463.6|6472.1|6468.1|6477.6|6473.6|6463.1|6459.1|152
1635388800000|2021-10-28 02:40:00|6471.6|6467.6|6478.6|6474.6|6482.1|6478.1|6469.1|6465.1|72
1635389100000|2021-10-28 02:45:00|6479.1|6475.1|6486.1|6482.1|6492.6|6488.6|6478.1|6474.1|117
1635389400000|2021-10-28 02:50:00|6485.6|6481.6|6468.1|6464.1|6486.6|6482.6|6466.1|6462.1|106
1635389700000|2021-10-28 02:55:00|6470.1|6466.1|6482.6|6478.6|6485.1|6481.1|6465.1|6461.1|71
1635390000000|2021-10-28 03:00:00|6483.6|6479.6|6466.6|6462.6|6485.1|6481.1|6463.6|6459.6|57
1635390300000|2021-10-28 03:05:00|6467.6|6463.6|6471.6|6467.6|6483.6|6479.6|6467.6|6463.6|121
1635390600000|2021-10-28 03:10:00|6472.1|6468.1|6460.1|6456.1|6473.6|6469.6|6452.1|6448.1|220
1635390900000|2021-10-28 03:15:00|6460.6|6456.6|6458.1|6454.1|6462.6|6458.6|6454.6|6450.6|61
1635391200000|2021-10-28 03:20:00|6458.6|6454.6|6466.6|6462.6|6469.1|6465.1|6452.6|6448.6|101
1635391500000|2021-10-28 03:25:00|6467.1|6463.1|6469.1|6465.1|6470.6|6466.6|6461.1|6457.1|50
1635391800000|2021-10-28 03:30:00|6469.6|6465.6|6462.6|6458.6|6469.6|6465.6|6454.1|6450.1|118
1635392100000|2021-10-28 03:35:00|6463.1|6459.1|6463.1|6459.1|6465.1|6461.1|6458.1|6454.1|58
1635392400000|2021-10-28 03:40:00|6464.1|6460.1|6457.1|6453.1|6464.1|6460.1|6454.1|6450.1|57
1635392700000|2021-10-28 03:45:00|6457.6|6453.6|6459.1|6455.1|6460.6|6456.6|6455.1|6451.1|29
1635393000000|2021-10-28 03:50:00|6459.6|6455.6|6468.1|6464.1|6468.1|6464.1|6457.1|6453.1|58
1635393300000|2021-10-28 03:55:00|6468.6|6464.6|6468.6|6464.6|6471.6|6467.6|6467.6|6463.6|21
1635393600000|2021-10-28 04:00:00|6476.6|6456.6|6476.6|6456.6|6476.6|6456.6|6476.6|6456.6|0
1635397200000|2021-10-28 05:00:00|6471.1|6467.1|6482.6|6478.6|6495.6|6491.6|6471.1|6467.1|165
1635397500000|2021-10-28 05:05:00|6483.1|6479.1|6478.1|6474.1|6484.1|6480.1|6474.1|6470.1|61
1635397800000|2021-10-28 05:10:00|6478.6|6474.6|6481.1|6477.1|6483.6|6479.6|6470.6|6466.6|47
1635398100000|2021-10-28 05:15:00|6481.6|6477.6|6481.1|6477.1|6483.6|6479.6|6477.6|6473.6|49
1635398400000|2021-10-28 05:20:00|6481.6|6477.6|6475.1|6471.1|6481.6|6477.6|6472.6|6468.6|47
1635398700000|2021-10-28 05:25:00|6475.6|6471.6|6475.1|6471.1|6478.1|6474.1|6473.1|6469.1|52
1635399000000|2021-10-28 05:30:00|6476.1|6472.1|6476.1|6472.1|6479.1|6475.1|6473.6|6469.6|62
1635399300000|2021-10-28 05:35:00|6476.6|6472.6|6477.1|6473.1|6477.6|6473.6|6473.6|6469.6|41
1635399600000|2021-10-28 05:40:00|6476.6|6472.6|6477.1|6473.1|6479.1|6475.1|6474.6|6470.6|99
1635399900000|2021-10-28 05:45:00|6477.6|6473.6|6478.1|6474.1|6482.1|6478.1|6476.6|6472.6|41
1635400200000|2021-10-28 05:50:00|6478.6|6474.6|6479.1|6475.1|6479.6|6475.6|6474.1|6470.1|50
1635400500000|2021-10-28 05:55:00|6479.6|6475.6|6472.1|6468.1|6480.6|6476.6|6469.6|6465.6|83
1635400800000|2021-10-28 06:00:00|6472.6|6468.6|6469.6|6465.6|6478.1|6474.1|6469.6|6465.6|67
1635401100000|2021-10-28 06:05:00|6469.1|6465.1|6467.1|6463.1|6469.6|6465.6|6463.6|6459.6|120
1635401400000|2021-10-28 06:10:00|6467.6|6463.6|6462.1|6458.1|6468.1|6464.1|6458.6|6454.6|63
1635401700000|2021-10-28 06:15:00|6463.1|6459.1|6464.1|6460.1|6465.1|6461.1|6458.1|6454.1|83
1635402000000|2021-10-28 06:20:00|6464.6|6460.6|6463.6|6459.6|6464.6|6460.6|6459.6|6455.6|78
1635402300000|2021-10-28 06:25:00|6463.1|6459.1|6458.1|6454.1|6463.1|6459.1|6456.6|6452.6|79
1635402600000|2021-10-28 06:30:00|6457.6|6453.6|6448.6|6444.6|6459.1|6455.1|6447.6|6443.6|66
1635402900000|2021-10-28 06:35:00|6448.1|6444.1|6425.1|6421.1|6450.1|6446.1|6424.1|6420.1|139
1635403200000|2021-10-28 06:40:00|6424.1|6420.1|6426.1|6422.1|6426.6|6422.6|6415.6|6411.6|206
1635403500000|2021-10-28 06:45:00|6427.1|6423.1|6432.1|6428.1|6438.6|6434.6|6426.6|6422.6|186
1635403800000|2021-10-28 06:50:00|6432.6|6428.6|6441.1|6437.1|6442.6|6438.6|6432.1|6428.1|59
1635404100000|2021-10-28 06:55:00|6441.6|6437.6|6447.1|6443.1|6451.1|6447.1|6436.1|6432.1|56
1635404400000|2021-10-28 07:00:00|6447.6|6443.6|6446.6|6442.6|6454.6|6450.6|6442.6|6438.6|82
1635404700000|2021-10-28 07:05:00|6447.1|6443.1|6448.1|6444.1|6452.1|6448.1|6443.6|6439.6|59
1635405000000|2021-10-28 07:10:00|6448.6|6444.6|6448.6|6444.6|6452.1|6448.1|6446.1|6442.1|76
1635405300000|2021-10-28 07:15:00|6449.1|6445.1|6452.6|6448.6|6454.6|6450.6|6446.1|6442.1|52
1635405600000|2021-10-28 07:20:00|6453.1|6449.1|6453.1|6449.1|6458.1|6454.1|6452.6|6448.6|63
1635405900000|2021-10-28 07:25:00|6453.6|6449.6|6453.1|6449.1|6454.6|6450.6|6449.6|6445.6|52
1635406200000|2021-10-28 07:30:00|6453.6|6449.6|6452.6|6448.6|6456.1|6452.1|6449.1|6445.1|24
1635406500000|2021-10-28 07:35:00|6453.1|6449.1|6453.1|6449.1|6454.6|6450.6|6450.1|6446.1|60
1635406800000|2021-10-28 07:40:00|6453.6|6449.6|6451.1|6447.1|6453.6|6449.6|6449.1|6445.1|36
1635407100000|2021-10-28 07:45:00|6451.6|6447.6|6452.6|6448.6|6453.1|6449.1|6448.6|6444.6|50
1635407400000|2021-10-28 07:50:00|6452.1|6448.1|6450.1|6446.1|6453.6|6449.6|6448.6|6444.6|35
1635407700000|2021-10-28 07:55:00|6449.6|6445.6|6449.6|6445.6|6452.6|6448.6|6445.6|6441.6|148
1635408000000|2021-10-28 08:00:00|6450.1|6446.1|6452.6|6448.6|6459.6|6455.6|6443.1|6439.1|204
1635408300000|2021-10-28 08:05:00|6452.1|6448.1|6453.1|6449.1|6455.6|6451.6|6448.6|6444.6|160
1635408600000|2021-10-28 08:10:00|6452.6|6448.6|6451.6|6447.6|6453.1|6449.1|6444.1|6440.1|62
1635408900000|2021-10-28 08:15:00|6452.1|6448.1|6449.1|6445.1|6452.1|6448.1|6446.1|6442.1|151
1635409200000|2021-10-28 08:20:00|6449.6|6445.6|6442.6|6438.6|6449.6|6445.6|6438.1|6434.1|113
1635409500000|2021-10-28 08:25:00|6442.1|6438.1|6429.1|6425.1|6442.6|6438.6|6429.1|6425.1|62
1635409800000|2021-10-28 08:30:00|6437.1|6417.1|6437.1|6417.1|6437.1|6417.1|6437.1|6417.1|0
1635412500000|2021-10-28 09:15:00|6451.6|6421.6|6425.1|6411.1|6452.1|6422.1|6418.1|6404.1|7
1635412800000|2021-10-28 09:20:00|6419.1|6412.1|6407.1|6393.1|6425.1|6413.1|6407.1|6393.1|26
1635413100000|2021-10-28 09:25:00|6403.1|6394.1|6403.1|6393.1|6403.1|6394.1|6399.1|6392.1|11
1635413400000|2021-10-28 09:30:00|6404.1|6397.1|6404.1|6393.1|6413.1|6398.1|6403.1|6391.1|24
1635413700000|2021-10-28 09:35:00|6407.1|6392.1|6417.1|6401.1|6420.1|6403.1|6404.1|6392.1|30
1635414000000|2021-10-28 09:40:00|6420.1|6402.1|6416.1|6404.1|6420.1|6404.1|6415.1|6402.1|7
1635414300000|2021-10-28 09:45:00|6421.1|6403.1|6417.1|6405.1|6421.1|6408.1|6417.1|6403.1|20
1635414600000|2021-10-28 09:50:00|6416.1|6406.1|6415.1|6405.1|6420.1|6406.1|6413.1|6405.1|6
1635414900000|2021-10-28 09:55:00|6414.1|6403.1|6405.1|6398.1|6414.1|6404.1|6405.1|6398.1|59
1635415200000|2021-10-28 10:00:00|6414.1|6399.1|6405.1|6398.1|6414.1|6399.1|6405.1|6398.1|33
1635415500000|2021-10-28 10:05:00|6404.1|6396.1|6414.1|6396.1|6414.1|6397.1|6403.1|6396.1|32
1635415800000|2021-10-28 10:10:00|6413.1|6398.1|6414.1|6398.1|6417.1|6398.1|6413.1|6398.1|0
1635416100000|2021-10-28 10:15:00|6413.1|6399.1|6404.1|6396.1|6413.1|6399.1|6404.1|6396.1|3
1635416400000|2021-10-28 10:20:00|6403.1|6397.1|6403.1|6396.1|6403.1|6397.1|6403.1|6396.1|12
1635416700000|2021-10-28 10:25:00|6404.1|6397.1|6404.1|6397.1|6404.1|6397.1|6403.1|6396.1|3
1635417000000|2021-10-28 10:30:00|6403.1|6396.1|6413.1|6397.1|6414.1|6397.1|6403.1|6396.1|11
1635417300000|2021-10-28 10:35:00|6414.1|6396.1|6417.1|6398.1|6418.1|6398.1|6413.1|6396.1|0
1635417600000|2021-10-28 10:40:00|6418.1||6417.1||6418.1||6417.1||0
1635418200000|2021-10-28 10:50:00|6420.1|6399.1|6421.1|6411.1|6422.1|6411.1|6417.1|6398.1|12
1635418500000|2021-10-28 10:55:00|6420.1|6409.1|6419.1|6409.1|6421.1|6409.1|6417.1|6409.1|7
1635419100000|2021-10-28 11:05:00|6421.1||6419.1||6421.1||6417.1||7
1635419400000|2021-10-28 11:10:00|6418.1|6408.1|6414.1|6399.1|6418.1|6408.1|6412.1|6398.1|11
1635419700000|2021-10-28 11:15:00|6413.1|6400.1|6414.1|6402.1|6417.1|6402.1|6413.1|6398.1|0
1635420000000|2021-10-28 11:20:00|6417.1|6398.1|6419.1|6408.1|6420.1|6408.1|6417.1|6398.1|5
1635420300000|2021-10-28 11:25:00|6418.1|6411.1|6417.1|6408.1|6418.1|6411.1|6417.1|6408.1|1
1635420600000|2021-10-28 11:30:00|6416.1||6417.1||6419.1||6416.1||2
1635420900000|2021-10-28 11:35:00|6420.1||6423.1||6424.1||6417.1||4
1635421200000|2021-10-28 11:40:00|6422.1||6420.1||6423.1||6416.1||4
1635421500000|2021-10-28 11:45:00|6429.1|6409.1|6433.1|6422.1|6433.1|6422.1|6428.1|6408.1|14
1635421800000|2021-10-28 11:50:00|6432.1||6429.1||6432.1||6429.1||4
1635422100000|2021-10-28 11:55:00|6428.1|6414.1|6427.1|6415.1|6432.1|6415.1|6426.1|6414.1|28
1635422400000|2021-10-28 12:00:00|6426.1||6426.1||6426.1||6426.1||0
1635422700000|2021-10-28 12:05:00|6427.1|6418.1|6434.1|6421.1|6451.1|6422.1|6427.1|6417.1|6
1635423000000|2021-10-28 12:10:00|6433.1|6422.1|6434.1|6423.1|6437.1|6424.1|6433.1|6421.1|2
1635423300000|2021-10-28 12:15:00|6441.1|6424.1|6444.1|6430.1|6444.1|6430.1|6440.1|6423.1|2
1635423600000|2021-10-28 12:20:00|6443.1|6432.1|6456.1|6448.1|6458.1|6448.1|6439.1|6432.1|33
1635423900000|2021-10-28 12:25:00|6455.1|6446.1|6457.1|6440.1|6458.1|6446.1|6453.1|6440.1|34
1635424200000|2021-10-28 12:30:00|6456.1|6439.1|6450.1|6435.1|6459.1|6440.1|6448.1|6429.1|7
1635424500000|2021-10-28 12:35:00|6451.1|6436.1|6448.1|6435.1|6452.1|6436.1|6447.1|6435.1|0
1635424800000|2021-10-28 12:40:00|6447.1|6436.1|6449.1|6436.1|6449.1|6438.1|6446.1|6435.1|2
1635425100000|2021-10-28 12:45:00|6452.1|6437.1|6450.1|6436.1|6453.1|6442.1|6447.1|6436.1|11
1635425400000|2021-10-28 12:50:00|6448.1|6431.1|6447.1|6435.1|6449.1|6435.1|6445.1|6417.1|13
1635425700000|2021-10-28 12:55:00|6441.1|6429.1|6451.1|6432.1|6451.1|6433.1|6441.1|6418.1|25
1635426000000|2021-10-28 13:00:00|6450.1|6418.1|6448.1|6437.1|6451.1|6438.1|6445.1|6418.1|14
1635426300000|2021-10-28 13:05:00|6449.1|6438.1|6449.1|6434.1|6451.1|6438.1|6449.1|6433.1|1
1635426600000|2021-10-28 13:10:00|6447.1|6435.1|6438.1|6426.1|6447.1|6435.1|6435.1|6411.6|46
1635426900000|2021-10-28 13:15:00|6437.1|6412.1|6437.1|6422.1|6438.1|6422.1|6436.1|6412.1|10
1635427200000|2021-10-28 13:20:00|6438.1|6423.1|6438.1|6426.1|6438.1|6426.1|6437.1|6422.1|0
1635427500000|2021-10-28 13:25:00|6441.1|6427.1|6446.1|6435.1|6449.1|6435.1|6440.1|6427.1|3
1635427800000|2021-10-28 13:30:00|6445.1|6434.1|6414.1|6400.1|6446.1|6436.1|6404.1|6396.1|96
1635428100000|2021-10-28 13:35:00|6413.1|6401.1|6387.1|6373.1|6413.1|6401.1|6383.1|6370.1|85
1635428400000|2021-10-28 13:40:00|6386.1|6374.1|6380.1|6367.1|6387.1|6377.1|6377.1|6358.1|30
1635428700000|2021-10-28 13:45:00|6381.1|6366.1|6396.1|6383.1|6396.1|6383.1|6380.1|6366.1|14
1635429000000|2021-10-28 13:50:00|6398.1|6386.1|6412.1|6392.1|6419.1|6393.1|6397.1|6377.1|48
1635429300000|2021-10-28 13:55:00|6414.1|6393.1|6414.1|6393.1|6424.1|6413.1|6404.1|6392.1|12
1635429600000|2021-10-28 14:00:00|6413.1|6394.1|6418.1|6401.1|6422.1|6401.1|6410.1|6392.1|0
1635429900000|2021-10-28 14:05:00|6417.1|6402.1|6442.1|6428.1|6446.1|6428.1|6417.1|6402.1|37
1635430200000|2021-10-28 14:10:00|6444.1|6429.1|6436.1|6419.1|6446.1|6431.1|6431.1|6419.1|23
1635430500000|2021-10-28 14:15:00|6434.1|6422.1|6444.1|6427.1|6446.1|6436.1|6432.1|6422.1|7
1635430800000|2021-10-28 14:20:00|6440.1|6426.1|6442.1|6426.1|6446.1|6436.1|6440.1|6426.1|1
1635431100000|2021-10-28 14:25:00|6443.1|6430.1|6431.1|6415.1|6444.1|6432.1|6431.1|6415.1|2
1635431400000|2021-10-28 14:30:00|6430.1|6413.1|6428.1|6414.1|6431.1|6414.1|6420.1|6413.1|4
1635431700000|2021-10-28 14:35:00|6431.1|6413.1|6434.1|6422.1|6434.1|6422.1|6427.1|6413.1|5
1635432000000|2021-10-28 14:40:00|6433.1|6421.1|6437.1|6422.1|6440.1|6422.1|6432.1|6421.1|3
1635432300000|2021-10-28 14:45:00|6439.1|6423.1|6442.1|6431.1|6443.1|6431.1|6438.1|6423.1|0
1635432600000|2021-10-28 14:50:00|6440.1|6428.1|6442.1|6425.1|6443.1|6428.1|6438.1|6425.1|5
1635432900000|2021-10-28 14:55:00|6443.1|6426.1|6434.1|6421.1|6443.1|6426.1|6429.1|6421.1|3
1635433200000|2021-10-28 15:00:00|6433.1|6422.1|6439.1|6422.1|6441.1|6422.1|6432.1|6421.1|2
1635433500000|2021-10-28 15:05:00|6438.1|6423.1|6444.1|6435.1|6444.1|6435.1|6438.1|6423.1|5
1635433800000|2021-10-28 15:10:00|6443.1|6436.1|6444.1|6424.1|6444.1|6436.1|6443.1|6424.1|4
1635434100000|2021-10-28 15:15:00|6443.1|6425.1|6441.1|6426.1|6444.1|6428.1|6441.1|6425.1|1
1635434400000|2021-10-28 15:20:00|6442.1|6427.1|6443.1|6430.1|6444.1|6437.1|6442.1|6426.1|6
1635434700000|2021-10-28 15:25:00|6441.1|6429.1|6442.1|6429.1|6443.1|6429.1|6441.1|6429.1|0
1635435000000|2021-10-28 15:30:00|6441.1||6441.1||6441.1||6440.1||0
1635435300000|2021-10-28 15:35:00|6442.1|6430.1|6444.1|6429.1|6444.1|6430.1|6442.1|6429.1|4
1635435600000|2021-10-28 15:40:00|6450.1|6430.1|6450.1|6431.1|6450.1|6433.1|6450.1|6430.1|0
1635435900000|2021-10-28 15:45:00|6449.1|6432.1|6450.1|6437.1|6450.1|6439.1|6449.1|6432.1|0
1635436200000|2021-10-28 15:50:00||6438.1||6437.1||6438.1||6437.1|1
1635436500000|2021-10-28 15:55:00|6445.1|6436.1|6445.1|6434.1|6445.1|6436.1|6445.1|6432.1|11
1635436800000|2021-10-28 16:00:00||6435.1||6432.1||6436.1||6432.1|0
1635437100000|2021-10-28 16:05:00|6444.1|6433.1|6450.1|6433.1|6450.1|6438.1|6444.1|6432.1|13
1635437400000|2021-10-28 16:10:00||6440.1||6433.1||6440.1||6433.1|1
1635437700000|2021-10-28 16:15:00||6434.1||6435.1||6436.1||6433.1|0
1635438000000|2021-10-28 16:20:00||6436.1||6436.1||6436.1||6433.1|0
1635438300000|2021-10-28 16:25:00||6437.1||6438.1||6439.1||6435.1|0
1635438600000|2021-10-28 16:30:00|6449.1|6437.1|6450.1|6438.1|6450.1|6439.1|6446.1|6433.1|2
1635438900000|2021-10-28 16:35:00||6433.1||6436.1||6439.1||6433.1|0
1635439200000|2021-10-28 16:40:00||6435.1||6436.1||6436.1||6435.1|0
1635439500000|2021-10-28 16:45:00|6449.1|6435.1|6449.1|6436.1|6449.1|6437.1|6449.1|6433.1|0
1635439800000|2021-10-28 16:50:00|6450.1|6438.1|6452.1|6437.1|6452.1|6444.1|6450.1|6437.1|4
1635440100000|2021-10-28 16:55:00|6451.1|6442.1|6452.1|6433.1|6452.1|6442.1|6451.1|6433.1|3
1635440400000|2021-10-28 17:00:00|6451.1|6432.1|6452.1|6434.1|6452.1|6434.1|6451.1|6432.1|0
1635440700000|2021-10-28 17:05:00||6435.1||6440.1||6440.1||6434.1|0
1635441000000|2021-10-28 17:10:00||6435.1||6434.1||6435.1||6434.1|0
1635441300000|2021-10-28 17:15:00|6449.1||6449.1||6449.1||6449.1||0
1635441600000|2021-10-28 17:20:00|6452.1|6432.1|6452.1|6436.1|6452.1|6436.1|6452.1|6432.1|1
1635441900000|2021-10-28 17:25:00||6434.1||6436.1||6438.1||6434.1|0
1635442200000|2021-10-28 17:30:00||6434.1||6438.1||6438.1||6434.1|0
1635442500000|2021-10-28 17:35:00|6453.1|6443.1|6472.1|6449.1|6473.1|6449.1|6453.1|6438.1|13
1635442800000|2021-10-28 17:40:00|6473.1|6448.1|6472.1|6450.1|6473.1|6450.1|6472.1|6448.1|2
1635443100000|2021-10-28 17:45:00|6473.1|6444.1|6458.1|6446.1|6473.1|6446.1|6458.1|6444.1|0
1635443400000|2021-10-28 17:50:00|6459.1|6447.1|6458.1|6448.1|6460.1|6448.1|6457.1|6447.1|0
1635443700000|2021-10-28 17:55:00|6460.1||6459.1||6460.1||6459.1||0
1635444000000|2021-10-28 18:00:00|6463.1||6462.1||6464.1||6461.1||1
1635445500000|2021-10-28 18:25:00|6461.1||6462.1||6462.1||6461.1||0
1635445800000|2021-10-28 18:30:00|6460.1||6459.1||6462.1||6459.1||0
1635446100000|2021-10-28 18:35:00|6462.1|6447.1|6458.1|6447.1|6462.1|6447.1|6458.1|6447.1|1
1635446400000|2021-10-28 18:40:00|6462.1|6445.1|6454.1|6439.1|6462.1|6445.1|6451.1|6438.1|2
1635446700000|2021-10-28 18:45:00|6461.1|6438.1|6462.1|6439.1|6462.1|6439.1|6455.1|6438.1|0
1635447000000|2021-10-28 18:50:00|6461.1|6440.1|6462.1|6445.1|6462.1|6445.1|6461.1|6440.1|0
1635447300000|2021-10-28 18:55:00|6457.1|6446.1|6464.1|6444.1|6464.1|6451.1|6457.1|6444.1|1
1635470100000|2021-10-29 01:15:00|6431.1|6427.1|6432.6|6428.6|6436.1|6432.1|6422.6|6418.6|70
1635470400000|2021-10-29 01:20:00|6432.1|6428.1|6421.1|6417.1|6432.6|6428.6|6416.1|6412.1|30
1635470700000|2021-10-29 01:25:00|6420.6|6416.6|6432.1|6428.1|6434.1|6430.1|6418.6|6414.6|76
1635471000000|2021-10-29 01:30:00|6433.6|6429.6|6431.6|6427.6|6445.6|6441.6|6421.6|6417.6|431
1635471300000|2021-10-29 01:35:00|6431.1|6427.1|6395.6|6391.6|6434.6|6430.6|6390.1|6386.1|354
1635471600000|2021-10-29 01:40:00|6394.1|6390.1|6412.1|6408.1|6413.6|6409.6|6379.1|6375.1|191
1635471900000|2021-10-29 01:45:00|6411.6|6407.6|6391.6|6387.6|6411.6|6407.6|6384.1|6380.1|174
1635472200000|2021-10-29 01:50:00|6392.1|6388.1|6414.1|6410.1|6417.6|6413.6|6392.1|6388.1|213
1635472500000|2021-10-29 01:55:00|6414.6|6410.6|6379.6|6375.6|6416.6|6412.6|6378.6|6374.6|151
1635472800000|2021-10-29 02:00:00|6379.1|6375.1|6396.1|6392.1|6399.1|6395.1|6369.1|6365.1|309
1635473100000|2021-10-29 02:05:00|6395.6|6391.6|6393.1|6389.1|6398.6|6394.6|6382.6|6378.6|108
1635473400000|2021-10-29 02:10:00|6392.6|6388.6|6421.6|6417.6|6422.6|6418.6|6388.6|6384.6|139
1635473700000|2021-10-29 02:15:00|6422.1|6418.1|6442.6|6438.6|6444.1|6440.1|6420.6|6416.6|181
1635474000000|2021-10-29 02:20:00|6443.1|6439.1|6427.1|6423.1|6447.6|6443.6|6426.6|6422.6|155
1635474300000|2021-10-29 02:25:00|6427.6|6423.6|6427.1|6423.1|6440.1|6436.1|6426.6|6422.6|98
1635474600000|2021-10-29 02:30:00|6426.6|6422.6|6418.1|6414.1|6427.6|6423.6|6414.6|6410.6|73
1635474900000|2021-10-29 02:35:00|6418.6|6414.6|6424.6|6420.6|6428.1|6424.1|6416.6|6412.6|28
1635475200000|2021-10-29 02:40:00|6425.1|6421.1|6434.1|6430.1|6434.6|6430.6|6424.1|6420.1|97
1635475500000|2021-10-29 02:45:00|6434.6|6430.6|6445.1|6441.1|6452.1|6448.1|6434.1|6430.1|213
1635475800000|2021-10-29 02:50:00|6445.6|6441.6|6429.6|6425.6|6452.1|6448.1|6428.1|6424.1|63
1635476100000|2021-10-29 02:55:00|6430.1|6426.1|6425.6|6421.6|6431.6|6427.6|6422.1|6418.1|61
1635476400000|2021-10-29 03:00:00|6425.1|6421.1|6425.1|6421.1|6425.6|6421.6|6414.1|6410.1|62
1635476700000|2021-10-29 03:05:00|6424.6|6420.6|6416.6|6412.6|6427.1|6423.1|6414.6|6410.6|34
1635477000000|2021-10-29 03:10:00|6416.1|6412.1|6405.6|6401.6|6418.1|6414.1|6401.6|6397.6|55
1635477300000|2021-10-29 03:15:00|6405.1|6401.1|6403.6|6399.6|6407.6|6403.6|6401.1|6397.1|84
1635477600000|2021-10-29 03:20:00|6403.1|6399.1|6417.6|6413.6|6420.6|6416.6|6401.1|6397.1|31
1635477900000|2021-10-29 03:25:00|6418.1|6414.1|6429.1|6425.1|6429.6|6425.6|6417.6|6413.6|44
1635478200000|2021-10-29 03:30:00|6429.6|6425.6|6425.1|6421.1|6430.1|6426.1|6419.1|6415.1|41
1635478500000|2021-10-29 03:35:00|6424.6|6420.6|6425.1|6421.1|6430.6|6426.6|6423.6|6419.6|13
1635478800000|2021-10-29 03:40:00|6425.6|6421.6|6427.1|6423.1|6428.6|6424.6|6424.1|6420.1|12
1635479100000|2021-10-29 03:45:00|6427.6|6423.6|6422.6|6418.6|6429.1|6425.1|6421.6|6417.6|23
1635479400000|2021-10-29 03:50:00|6423.1|6419.1|6424.6|6420.6|6425.1|6421.1|6421.1|6417.1|64
1635479700000|2021-10-29 03:55:00|6425.1|6421.1|6427.6|6423.6|6430.6|6426.6|6424.1|6420.1|53
1635480000000|2021-10-29 04:00:00|6435.6|6415.6|6435.6|6415.6|6435.6|6415.6|6435.6|6415.6|0
1635483600000|2021-10-29 05:00:00|6424.6|6420.6|6422.1|6418.1|6424.6|6420.6|6417.1|6413.1|42
1635483900000|2021-10-29 05:05:00|6421.6|6417.6|6420.1|6416.1|6429.6|6425.6|6413.6|6409.6|43
1635484200000|2021-10-29 05:10:00|6420.6|6416.6|6421.1|6417.1|6424.6|6420.6|6414.1|6410.1|23
1635484500000|2021-10-29 05:15:00|6421.6|6417.6|6424.1|6420.1|6425.1|6421.1|6418.1|6414.1|19
1635484800000|2021-10-29 05:20:00|6424.6|6420.6|6421.6|6417.6|6430.6|6426.6|6420.1|6416.1|45
1635485100000|2021-10-29 05:25:00|6422.1|6418.1|6426.1|6422.1|6433.1|6429.1|6421.6|6417.6|28
1635485400000|2021-10-29 05:30:00|6426.6|6422.6|6420.6|6416.6|6434.1|6430.1|6419.6|6415.6|82
1635485700000|2021-10-29 05:35:00|6421.1|6417.1|6418.1|6414.1|6422.6|6418.6|6415.6|6411.6|52
1635486000000|2021-10-29 05:40:00|6418.6|6414.6|6407.1|6403.1|6420.1|6416.1|6407.1|6403.1|77
1635486300000|2021-10-29 05:45:00|6407.6|6403.6|6413.1|6409.1|6413.6|6409.6|6406.6|6402.6|122
1635486600000|2021-10-29 05:50:00|6412.6|6408.6|6416.6|6412.6|6416.6|6412.6|6404.6|6400.6|142
1635486900000|2021-10-29 05:55:00|6416.1|6412.1|6419.1|6415.1|6423.6|6419.6|6412.6|6408.6|110
1635487200000|2021-10-29 06:00:00|6419.6|6415.6|6408.1|6404.1|6420.6|6416.6|6407.1|6403.1|37
1635487500000|2021-10-29 06:05:00|6408.6|6404.6|6406.1|6402.1|6409.1|6405.1|6398.6|6394.6|132
1635487800000|2021-10-29 06:10:00|6405.6|6401.6|6399.1|6395.1|6407.1|6403.1|6397.6|6393.6|85
1635488100000|2021-10-29 06:15:00|6398.6|6394.6|6399.1|6395.1|6406.1|6402.1|6396.1|6392.1|113
1635488400000|2021-10-29 06:20:00|6399.6|6395.6|6398.1|6394.1|6404.1|6400.1|6392.1|6388.1|121
1635488700000|2021-10-29 06:25:00|6398.6|6394.6|6400.1|6396.1|6404.6|6400.6|6395.1|6391.1|81
1635489000000|2021-10-29 06:30:00|6399.6|6395.6|6396.1|6392.1|6401.6|6397.6|6394.1|6390.1|61
1635489300000|2021-10-29 06:35:00|6395.6|6391.6|6396.1|6392.1|6405.6|6401.6|6394.6|6390.6|124
1635489600000|2021-10-29 06:40:00|6396.6|6392.6|6386.6|6382.6|6400.6|6396.6|6385.6|6381.6|77
1635489900000|2021-10-29 06:45:00|6386.1|6382.1|6384.1|6380.1|6387.1|6383.1|6379.6|6375.6|86
1635490200000|2021-10-29 06:50:00|6383.6|6379.6|6382.1|6378.1|6384.1|6380.1|6377.1|6373.1|102
1635490500000|2021-10-29 06:55:00|6381.1|6377.1|6375.1|6371.1|6381.6|6377.6|6375.1|6371.1|172
1635490800000|2021-10-29 07:00:00|6375.6|6371.6|6380.1|6376.1|6385.1|6381.1|6374.6|6370.6|158
1635491100000|2021-10-29 07:05:00|6379.6|6375.6|6382.1|6378.1|6382.1|6378.1|6373.6|6369.6|151
1635491400000|2021-10-29 07:10:00|6381.6|6377.6|6386.1|6382.1|6387.1|6383.1|6379.1|6375.1|103
1635491700000|2021-10-29 07:15:00|6386.6|6382.6|6387.1|6383.1|6390.1|6386.1|6384.6|6380.6|60
1635492000000|2021-10-29 07:20:00|6386.6|6382.6|6399.1|6395.1|6399.1|6395.1|6385.6|6381.6|126
1635492300000|2021-10-29 07:25:00|6398.6|6394.6|6392.1|6388.1|6399.6|6395.6|6392.1|6388.1|81
1635492600000|2021-10-29 07:30:00|6392.6|6388.6|6389.1|6385.1|6398.6|6394.6|6388.6|6384.6|49
1635492900000|2021-10-29 07:35:00|6389.6|6385.6|6387.1|6383.1|6390.6|6386.6|6385.6|6381.6|64
1635493200000|2021-10-29 07:40:00|6386.6|6382.6|6387.1|6383.1|6388.6|6384.6|6385.1|6381.1|80
1635493500000|2021-10-29 07:45:00|6386.6|6382.6|6387.1|6383.1|6390.1|6386.1|6386.1|6382.1|95
1635493800000|2021-10-29 07:50:00|6387.6|6383.6|6389.6|6385.6|6390.6|6386.6|6385.6|6381.6|114
1635494100000|2021-10-29 07:55:00|6390.1|6386.1|6396.1|6392.1|6397.1|6393.1|6389.1|6385.1|87
1635494400000|2021-10-29 08:00:00|6395.6|6391.6|6389.1|6385.1|6396.6|6392.6|6380.1|6376.1|273
1635494700000|2021-10-29 08:05:00|6388.6|6384.6|6384.1|6380.1|6388.6|6384.6|6374.6|6370.6|182
1635495000000|2021-10-29 08:10:00|6383.6|6379.6|6374.6|6370.6|6384.6|6380.6|6373.6|6369.6|253
1635495300000|2021-10-29 08:15:00|6373.6|6369.6|6367.1|6363.1|6377.1|6373.1|6364.6|6360.6|248
1635495600000|2021-10-29 08:20:00|6367.6|6363.6|6365.1|6361.1|6373.6|6369.6|6363.6|6359.6|71
1635495900000|2021-10-29 08:25:00|6364.1|6360.1|6358.6|6354.6|6365.1|6361.1|6357.1|6353.1|87
1635496200000|2021-10-29 08:30:00|6366.6|6346.6|6366.6|6346.6|6366.6|6346.6|6366.6|6346.6|0
1635498900000|2021-10-29 09:15:00|6370.1|6349.1|6361.1|6346.1|6371.1|6351.1|6357.1|6344.1|8
1635499200000|2021-10-29 09:20:00|6362.1|6344.1|6363.1|6341.1|6364.1|6344.1|6355.1|6337.1|4
1635499500000|2021-10-29 09:25:00|6364.1|6337.1|6360.1|6343.1|6364.1|6344.1|6354.1|6337.1|14
1635499800000|2021-10-29 09:30:00|6363.1|6348.1|6361.1|6343.1|6363.1|6350.1|6356.1|6343.1|1
1635500100000|2021-10-29 09:35:00|6363.1||6363.1||6363.1||6362.1||0
1635500400000|2021-10-29 09:40:00|6362.1|6342.1|6359.1|6340.1|6362.1|6343.1|6346.1|6336.1|34
1635500700000|2021-10-29 09:45:00|6361.1|6338.1|6364.1|6338.1|6364.1|6338.1|6360.1|6338.1|0
1635501000000|2021-10-29 09:50:00|6362.1|6336.1|6360.1|6340.1|6364.1|6342.1|6360.1|6332.6|0
1635501300000|2021-10-29 09:55:00|6359.1|6331.1|6359.1|6337.1|6360.1|6339.1|6359.1|6331.1|0
1635501600000|2021-10-29 10:00:00|6360.1|6338.1|6358.1|6337.1|6360.1|6339.1|6358.1|6337.1|0
1635501900000|2021-10-29 10:05:00|6360.1|6338.1|6360.1|6337.1|6360.1|6339.1|6359.1|6337.1|0
1635502200000|2021-10-29 10:10:00|6359.1|6334.1|6353.1|6338.1|6359.1|6340.1|6353.1|6334.1|3
1635502500000|2021-10-29 10:15:00|6355.1|6343.1|6356.1|6343.1|6360.1|6343.1|6351.1|6338.1|6
1635502800000|2021-10-29 10:20:00|6355.1|6338.1|6356.1|6343.1|6356.1|6343.1|6349.1|6338.1|23
1635503100000|2021-10-29 10:25:00|6355.1|6339.1|6356.1|6339.1|6356.1|6343.1|6355.1|6339.1|1
1635503400000|2021-10-29 10:30:00|6357.1|6340.1|6362.1|6339.1|6362.1|6341.1|6357.1|6339.1|1
1635503700000|2021-10-29 10:35:00|6361.1|6340.1|6361.1|6340.1|6364.1|6343.1|6359.1|6339.1|0
1635504000000|2021-10-29 10:40:00|6364.1|6341.1|6364.1|6342.1|6364.1|6342.1|6363.1|6339.1|0
1635504600000|2021-10-29 10:50:00|6363.1|6338.1|6358.1|6338.1|6363.1|6342.1|6358.1|6338.1|10
1635504900000|2021-10-29 10:55:00|6361.1|6339.1|6362.1|6341.1|6363.1|6341.1|6359.1|6339.1|0
1635505200000|2021-10-29 11:00:00|6361.1|6342.1|6362.1|6344.1|6362.1|6345.1|6361.1|6342.1|0
1635505500000|2021-10-29 11:05:00||6345.1||6344.1||6346.1||6343.1|0
1635505800000|2021-10-29 11:10:00|6354.1|6343.1|6361.1|6344.1|6362.1|6348.1|6354.1|6342.1|3
1635506100000|2021-10-29 11:15:00|6362.1|6343.1|6361.1|6343.1|6362.1|6345.1|6360.1|6342.1|0
1635506400000|2021-10-29 11:20:00|6362.1|6342.1|6362.1|6344.1|6362.1|6344.1|6361.1|6342.1|0
1635506700000|2021-10-29 11:25:00|6361.1||6362.1||6362.1||6361.1||0
1635507000000|2021-10-29 11:30:00|6361.1|6345.1|6362.1|6344.1|6362.1|6345.1|6361.1|6344.1|0
1635507300000|2021-10-29 11:35:00||6345.1||6346.1||6347.1||6344.1|0
1635507600000|2021-10-29 11:40:00|6360.1|6345.1|6360.1|6347.1|6360.1|6347.1|6360.1|6344.1|0
1635507900000|2021-10-29 11:45:00||6344.1||6346.1||6346.1||6344.1|0
1635508500000|2021-10-29 11:55:00|6359.1|6345.1|6359.1|6344.1|6360.1|6347.1|6359.1|6344.1|0
1635508800000|2021-10-29 12:00:00|6360.1|6347.1|6360.1|6348.1|6360.1|6348.1|6359.1|6344.1|0
1635509100000|2021-10-29 12:05:00|6363.1|6344.1|6363.1|6349.1|6363.1|6350.1|6362.1|6344.1|2
1635509400000|2021-10-29 12:10:00|6362.1|6350.1|6363.1|6350.1|6363.1|6351.1|6362.1|6344.1|0
1635509700000|2021-10-29 12:15:00||6351.1||6352.1||6352.1||6350.1|0
1635510000000|2021-10-29 12:20:00|6364.1|6351.1|6369.1|6357.1|6377.1|6358.1|6364.1|6351.1|5
1635510300000|2021-10-29 12:25:00||6358.1||6358.1||6358.1||6358.1|0
1635510600000|2021-10-29 12:30:00|6368.1|6357.1|6383.1|6358.1|6383.1|6360.1|6368.1|6357.1|7
1635510900000|2021-10-29 12:35:00|6382.1|6359.1|6375.1|6357.1|6382.1|6359.1|6373.1|6357.1|0
1635511200000|2021-10-29 12:40:00|6374.1|6358.1|6368.1|6350.1|6374.1|6358.1|6368.1|6350.1|2
1635511500000|2021-10-29 12:45:00||6351.1||6350.1||6352.1||6350.1|0
1635511800000|2021-10-29 12:50:00|6367.1|6352.1|6368.1|6351.1|6368.1|6352.1|6365.1|6350.1|1
1635512100000|2021-10-29 12:55:00||6350.1||6353.1||6354.1||6350.1|0
1635512400000|2021-10-29 13:00:00||6351.1||6353.1||6355.1||6350.1|0
1635512700000|2021-10-29 13:05:00|6364.1|6352.1|6368.1|6350.1|6368.1|6352.1|6359.1|6350.1|1
1635513000000|2021-10-29 13:10:00||6351.1||6353.1||6353.1||6351.1|0
1635513300000|2021-10-29 13:15:00|6373.1|6354.1|6371.1|6355.1|6375.1|6356.1|6371.1|6353.1|1
1635513600000|2021-10-29 13:20:00|6374.1|6357.1|6369.1|6357.1|6374.1|6358.1|6369.1|6357.1|0
1635513900000|2021-10-29 13:25:00|6368.1|6356.1|6366.1|6351.1|6369.1|6356.1|6366.1|6349.1|2
1635514200000|2021-10-29 13:30:00|6367.1|6350.1|6374.1|6356.1|6376.1|6360.1|6366.1|6350.1|18
1635514500000|2021-10-29 13:35:00|6373.1|6354.1|6374.1|6355.1|6376.1|6359.1|6365.1|6346.1|3
1635514800000|2021-10-29 13:40:00|6375.1|6356.1|6360.1|6342.1|6376.1|6357.1|6358.1|6341.1|3
1635515100000|2021-10-29 13:45:00|6363.1|6345.1|6356.1|6341.1|6365.1|6345.1|6346.1|6338.1|3
1635515400000|2021-10-29 13:50:00|6355.1|6338.1|6354.1|6343.1|6363.1|6344.1|6352.1|6338.1|6
1635515700000|2021-10-29 13:55:00|6353.1|6338.1|6356.1|6338.1|6364.1|6351.1|6353.1|6336.1|10
1635516000000|2021-10-29 14:00:00|6348.1|6337.1|6345.1|6327.1|6348.1|6338.1|6343.1|6327.1|22
1635516300000|2021-10-29 14:05:00|6336.1|6328.1|6341.1|6329.1|6354.1|6342.1|6336.1|6327.1|39
1635516600000|2021-10-29 14:10:00|6343.1|6327.1|6320.1|6308.1|6343.1|6328.1|6319.1|6308.1|24
1635516900000|2021-10-29 14:15:00|6331.1|6310.1|6299.1|6283.1|6331.1|6313.1|6299.1|6283.1|74
1635517200000|2021-10-29 14:20:00|6307.1|6284.1|6316.1|6296.1|6318.1|6298.1|6298.1|6283.1|5
1635517500000|2021-10-29 14:25:00|6314.1|6297.1|6305.1|6292.1|6314.1|6301.1|6305.1|6285.1|10
1635517800000|2021-10-29 14:30:00|6307.1|6290.1|6312.1|6289.1|6313.1|6303.1|6307.1|6286.1|6
1635518100000|2021-10-29 14:35:00|6314.1|6306.1|6321.1|6304.1|6324.1|6306.1|6311.1|6297.1|9
1635518400000|2021-10-29 14:40:00|6325.1|6303.1|6320.1|6306.1|6325.1|6306.1|6311.1|6299.1|2
1635518700000|2021-10-29 14:45:00|6319.1|6298.1|6312.1|6298.1|6319.1|6299.1|6307.1|6291.1|17
1635519000000|2021-10-29 14:50:00|6304.1|6293.1|6306.1|6291.1|6314.1|6297.1|6304.1|6291.1|12
1635519300000|2021-10-29 14:55:00|6305.1|6292.1|6309.1|6299.1|6311.1|6299.1|6303.1|6291.1|4
1635519600000|2021-10-29 15:00:00|6314.1||6314.1||6314.1||6313.1||3
1635519900000|2021-10-29 15:05:00|6311.1|6300.1|6314.1|6303.1|6314.1|6304.1|6311.1|6299.1|3
1635520200000|2021-10-29 15:10:00|6318.1|6304.1|6319.1|6303.1|6322.1|6314.1|6318.1|6303.1|10
1635520500000|2021-10-29 15:15:00|6318.1|6306.1|6319.1|6307.1|6319.1|6312.1|6315.1|6305.1|4
1635520800000|2021-10-29 15:20:00|6318.1|6308.1|6321.1|6308.1|6321.1|6312.1|6316.1|6305.1|4
1635521100000|2021-10-29 15:25:00|6322.1|6309.1|6322.1|6305.1|6322.1|6310.1|6322.1|6305.1|2
1635521400000|2021-10-29 15:30:00|6321.1|6306.1|6322.1|6306.1|6322.1|6312.1|6320.1|6305.1|0
1635521700000|2021-10-29 15:35:00|6321.1|6305.1|6322.1|6310.1|6322.1|6311.1|6319.1|6304.1|1
1635522000000|2021-10-29 15:40:00|6325.1|6311.1|6322.1|6312.1|6325.1|6312.1|6322.1|6310.1|1
1635522300000|2021-10-29 15:45:00|6325.1|6309.1|6320.1|6309.1|6325.1|6314.1|6320.1|6307.1|11
1635522600000|2021-10-29 15:50:00|6315.1|6303.1|6315.1|6303.1|6324.1|6303.1|6315.1|6303.1|1
1635522900000|2021-10-29 15:55:00|6320.1|6307.1|6320.1|6300.1|6320.1|6307.1|6312.1|6299.1|7
1635523200000|2021-10-29 16:00:00|6324.1|6299.1|6324.1|6300.1|6324.1|6301.1|6324.1|6299.1|0
1635523500000|2021-10-29 16:05:00|6323.1|6299.1|6315.1|6299.1|6323.1|6301.1|6314.1|6298.1|1
1635523800000|2021-10-29 16:10:00|6320.1|6298.1|6315.1|6299.1|6322.1|6302.1|6315.1|6298.1|0
1635524100000|2021-10-29 16:15:00|6321.1|6298.1|6314.1|6303.1|6321.1|6303.1|6305.1|6298.1|11
1635524400000|2021-10-29 16:20:00|6313.1|6298.1|6314.1|6303.1|6319.1|6303.1|6309.1|6298.1|7
1635524700000|2021-10-29 16:25:00|6317.1|6298.1|6313.1|6303.1|6322.1|6306.1|6311.1|6298.1|21
1635525000000|2021-10-29 16:30:00|6308.1|6298.1|6314.1|6303.1|6314.1|6303.1|6308.1|6298.1|6
1635525300000|2021-10-29 16:35:00|6313.1|6306.1|6313.1|6304.1|6313.1|6306.1|6311.1|6299.1|3
1635525600000|2021-10-29 16:40:00|6314.1|6305.1|6317.1|6305.1|6317.1|6305.1|6313.1|6305.1|0
1635525900000|2021-10-29 16:45:00|6318.1||6320.1||6320.1||6316.1||0
1635526200000|2021-10-29 16:50:00|6318.1|6304.1|6315.1|6304.1|6318.1|6307.1|6314.1|6304.1|3
1635526500000|2021-10-29 16:55:00|6319.1|6305.1|6317.1|6304.1|6319.1|6306.1|6313.1|6304.1|2
1635526800000|2021-10-29 17:00:00|6318.1|6305.1|6320.1|6306.1|6322.1|6307.1|6317.1|6304.1|2
1635527100000|2021-10-29 17:05:00|6322.1||6318.1||6322.1||6318.1||0
1635527400000|2021-10-29 17:10:00|6321.1||6321.1||6321.1||6318.1||1
1635527700000|2021-10-29 17:15:00|6322.1|6304.1|6321.1|6304.1|6322.1|6305.1|6321.1|6304.1|0
1635528000000|2021-10-29 17:20:00|6323.1|6305.1|6321.1|6304.1|6323.1|6307.1|6321.1|6304.1|0
1635528300000|2021-10-29 17:25:00|6324.1|6305.1|6321.1|6306.1|6324.1|6306.1|6321.1|6305.1|0
1635528600000|2021-10-29 17:30:00|6323.1|6304.1|6311.1|6294.1|6323.1|6306.1|6311.1|6294.1|11
1635528900000|2021-10-29 17:35:00|6310.1|6295.1|6302.1|6290.1|6310.1|6295.1|6301.1|6290.1|2
1635529200000|2021-10-29 17:40:00|6300.1|6288.1|6300.1|6284.1|6320.6|6290.6|6290.1|6279.1|27
1635529500000|2021-10-29 17:45:00|6299.1|6283.1|6275.1|6263.1|6299.1|6283.1|6275.1|6258.1|21
1635529800000|2021-10-29 17:50:00|6269.1|6261.1|6281.1|6269.1|6281.1|6269.1|6269.1|6258.1|33
1635530100000|2021-10-29 17:55:00|6280.1|6268.1|6285.1|6268.1|6287.1|6271.1|6277.1|6268.1|21
1635530400000|2021-10-29 18:00:00|6286.1|6264.1|6276.1|6258.1|6286.1|6268.1|6271.1|6258.1|15
1635530700000|2021-10-29 18:05:00|6275.1|6259.1|6274.1|6258.1|6275.1|6259.1|6274.1|6258.1|1
1635531000000|2021-10-29 18:10:00|6276.1|6259.1|6274.1|6258.1|6276.1|6261.1|6274.1|6258.1|0
1635531300000|2021-10-29 18:15:00|6276.1|6259.1|6274.1|6258.1|6276.1|6259.1|6274.1|6258.1|0
1635531600000|2021-10-29 18:20:00|6276.1|6259.1|6259.1|6249.1|6276.1|6261.1|6259.1|6248.1|23
1635531900000|2021-10-29 18:25:00|6272.1|6248.1|6262.1|6249.1|6272.1|6253.1|6254.1|6243.1|67
1635532200000|2021-10-29 18:30:00|6261.1|6242.1|6265.1|6249.1|6266.1|6249.1|6259.1|6242.1|5
1635532500000|2021-10-29 18:35:00|6264.1|6252.1|6276.1|6253.1|6276.1|6254.1|6264.1|6252.1|3
1635532800000|2021-10-29 18:40:00|6275.1|6252.1|6274.1|6259.1|6275.1|6259.1|6274.1|6252.1|1
1635533100000|2021-10-29 18:45:00|6275.1|6258.1|6278.1|6268.1|6278.1|6268.1|6275.1|6258.1|8
1635533400000|2021-10-29 18:50:00|6287.1|6271.1|6292.1|6272.1|6296.1|6273.1|6287.1|6268.1|12
1635533700000|2021-10-29 18:55:00|6293.1|6275.1|6290.1|6270.1|6293.1|6275.1|6277.1|6267.1|7
1635732900000|2021-11-01 02:15:00|6282.1|6278.1|6273.6|6269.6|6294.1|6290.1|6273.6|6269.6|143
1635733200000|2021-11-01 02:20:00|6272.6|6268.6|6285.1|6281.1|6294.1|6290.1|6268.1|6264.1|177
1635733500000|2021-11-01 02:25:00|6284.6|6280.6|6275.1|6271.1|6289.6|6285.6|6274.6|6270.6|56
1635733800000|2021-11-01 02:30:00|6274.6|6270.6|6267.1|6263.1|6275.1|6271.1|6262.6|6258.6|147
1635734100000|2021-11-01 02:35:00|6266.6|6262.6|6254.6|6250.6|6268.6|6264.6|6254.1|6250.1|210
1635734400000|2021-11-01 02:40:00|6255.1|6251.1|6262.1|6258.1|6262.6|6258.6|6250.1|6246.1|229
1635734700000|2021-11-01 02:45:00|6262.6|6258.6|6260.1|6256.1|6262.6|6258.6|6257.1|6253.1|665
1635735000000|2021-11-01 02:50:00|6260.6|6256.6|6252.1|6248.1|6262.6|6258.6|6250.6|6246.6|268
1635735300000|2021-11-01 02:55:00|6251.6|6247.6|6277.6|6273.6|6277.6|6273.6|6249.6|6245.6|178
1635735600000|2021-11-01 03:00:00|6277.1|6273.1|6277.6|6273.6|6284.6|6280.6|6275.6|6271.6|97
1635735900000|2021-11-01 03:05:00|6277.1|6273.1|6266.6|6262.6|6279.6|6275.6|6266.1|6262.1|78
1635736200000|2021-11-01 03:10:00|6267.1|6263.1|6272.6|6268.6|6275.1|6271.1|6265.1|6261.1|39
1635736500000|2021-11-01 03:15:00|6272.1|6268.1|6275.6|6271.6|6276.1|6272.1|6267.1|6263.1|25
1635736800000|2021-11-01 03:20:00|6276.1|6272.1|6276.1|6272.1|6278.1|6274.1|6270.6|6266.6|25
1635737100000|2021-11-01 03:25:00|6275.6|6271.6|6281.6|6277.6|6282.1|6278.1|6270.1|6266.1|12
1635737400000|2021-11-01 03:30:00|6282.1|6278.1|6281.1|6277.1|6285.1|6281.1|6279.1|6275.1|26
1635737700000|2021-11-01 03:35:00|6281.6|6277.6|6278.1|6274.1|6287.6|6283.6|6276.6|6272.6|123
1635738000000|2021-11-01 03:40:00|6278.6|6274.6|6276.6|6272.6|6280.6|6276.6|6273.1|6269.1|32
1635738300000|2021-11-01 03:45:00|6276.1|6272.1|6276.6|6272.6|6282.1|6278.1|6275.6|6271.6|14
1635738600000|2021-11-01 03:50:00|6276.1|6272.1|6276.6|6272.6|6278.1|6274.1|6274.6|6270.6|2
1635738900000|2021-11-01 03:55:00|6276.1|6272.1|6280.1|6276.1|6282.1|6278.1|6274.1|6270.1|22
1635739200000|2021-11-01 04:00:00|6288.1|6268.1|6288.1|6268.1|6288.1|6268.1|6288.1|6268.1|0
1635742800000|2021-11-01 05:00:00|6286.6|6282.6|6290.6|6286.6|6292.1|6288.1|6280.6|6276.6|53
1635743100000|2021-11-01 05:05:00|6290.1|6286.1|6295.1|6291.1|6298.1|6294.1|6282.6|6278.6|59
1635743400000|2021-11-01 05:10:00|6294.6|6290.6|6289.6|6285.6|6300.1|6296.1|6288.1|6284.1|36
1635743700000|2021-11-01 05:15:00|6290.1|6286.1|6287.1|6283.1|6296.1|6292.1|6285.1|6281.1|54
1635744000000|2021-11-01 05:20:00|6287.6|6283.6|6283.6|6279.6|6290.1|6286.1|6282.6|6278.6|22
1635744300000|2021-11-01 05:25:00|6283.1|6279.1|6289.1|6285.1|6293.6|6289.6|6278.6|6274.6|29
1635744600000|2021-11-01 05:30:00|6289.6|6285.6|6293.1|6289.1|6297.6|6293.6|6289.1|6285.1|59
1635744900000|2021-11-01 05:35:00|6292.6|6288.6|6292.6|6288.6|6296.6|6292.6|6290.1|6286.1|13
1635745200000|2021-11-01 05:40:00|6293.1|6289.1|6286.1|6282.1|6296.6|6292.6|6285.1|6281.1|46
1635745500000|2021-11-01 05:45:00|6285.6|6281.6|6283.1|6279.1|6288.1|6284.1|6276.6|6272.6|91
1635745800000|2021-11-01 05:50:00|6282.6|6278.6|6287.6|6283.6|6290.1|6286.1|6279.6|6275.6|39
1635746100000|2021-11-01 05:55:00|6287.1|6283.1|6292.6|6288.6|6293.1|6289.1|6282.6|6278.6|30
1635746400000|2021-11-01 06:00:00|6293.1|6289.1|6286.1|6282.1|6294.1|6290.1|6283.6|6279.6|53
1635746700000|2021-11-01 06:05:00|6285.6|6281.6|6286.6|6282.6|6294.6|6290.6|6282.6|6278.6|125
1635747000000|2021-11-01 06:10:00|6286.1|6282.1|6285.6|6281.6|6288.6|6284.6|6282.1|6278.1|40
1635747300000|2021-11-01 06:15:00|6286.1|6282.1|6298.1|6294.1|6298.1|6294.1|6285.1|6281.1|150
1635747600000|2021-11-01 06:20:00|6298.6|6294.6|6294.1|6290.1|6299.1|6295.1|6288.6|6284.6|50
1635747900000|2021-11-01 06:25:00|6293.6|6289.6|6300.1|6296.1|6300.1|6296.1|6292.6|6288.6|52
1635748200000|2021-11-01 06:30:00|6300.6|6296.6|6297.6|6293.6|6302.1|6298.1|6293.6|6289.6|29
1635748500000|2021-11-01 06:35:00|6297.1|6293.1|6295.1|6291.1|6302.1|6298.1|6292.1|6288.1|55
1635748800000|2021-11-01 06:40:00|6294.6|6290.6|6294.1|6290.1|6299.1|6295.1|6293.1|6289.1|24
1635749100000|2021-11-01 06:45:00|6294.6|6290.6|6294.1|6290.1|6297.6|6293.6|6290.6|6286.6|46
1635749400000|2021-11-01 06:50:00|6294.6|6290.6|6294.1|6290.1|6296.6|6292.6|6292.6|6288.6|41
1635749700000|2021-11-01 06:55:00|6294.6|6290.6|6284.6|6280.6|6294.6|6290.6|6284.6|6280.6|31
1635750000000|2021-11-01 07:00:00|6285.1|6281.1|6288.6|6284.6|6292.1|6288.1|6284.6|6280.6|53
1635750300000|2021-11-01 07:05:00|6289.6|6285.6|6285.1|6281.1|6292.6|6288.6|6284.6|6280.6|40
1635750600000|2021-11-01 07:10:00|6285.6|6281.6|6288.1|6284.1|6291.6|6287.6|6285.1|6281.1|46
1635750900000|2021-11-01 07:15:00|6287.1|6283.1|6288.1|6284.1|6290.1|6286.1|6285.1|6281.1|38
1635751200000|2021-11-01 07:20:00|6287.6|6283.6|6282.6|6278.6|6288.1|6284.1|6281.6|6277.6|58
1635751500000|2021-11-01 07:25:00|6282.1|6278.1|6279.1|6275.1|6284.1|6280.1|6278.6|6274.6|38
1635751800000|2021-11-01 07:30:00|6279.6|6275.6|6280.1|6276.1|6284.1|6280.1|6278.6|6274.6|70
1635752100000|2021-11-01 07:35:00|6279.6|6275.6|6278.6|6274.6|6284.1|6280.1|6277.6|6273.6|192
1635752400000|2021-11-01 07:40:00|6280.6|6276.6|6282.1|6278.1|6284.6|6280.6|6279.6|6275.6|174
1635752700000|2021-11-01 07:45:00|6281.6|6277.6|6282.6|6278.6|6283.6|6279.6|6280.6|6276.6|126
1635753000000|2021-11-01 07:50:00|6283.1|6279.1|6279.6|6275.6|6283.6|6279.6|6279.1|6275.1|143
1635753300000|2021-11-01 07:55:00|6280.6|6276.6|6280.6|6276.6|6283.6|6279.6|6278.6|6274.6|240
1635753600000|2021-11-01 08:00:00|6280.1|6276.1|6289.1|6285.1|6291.6|6287.6|6280.1|6276.1|166
1635753900000|2021-11-01 08:05:00|6288.6|6284.6|6282.6|6278.6|6290.6|6286.6|6282.1|6278.1|207
1635754200000|2021-11-01 08:10:00|6283.1|6279.1|6281.6|6277.6|6284.1|6280.1|6281.1|6277.1|124
1635754500000|2021-11-01 08:15:00|6281.1|6277.1|6286.1|6282.1|6287.6|6283.6|6281.1|6277.1|138
1635754800000|2021-11-01 08:20:00|6285.6|6281.6|6285.1|6281.1|6288.1|6284.1|6281.6|6277.6|141
1635755100000|2021-11-01 08:25:00|6285.6|6281.6|6284.1|6280.1|6286.6|6282.6|6280.6|6276.6|128
1635755400000|2021-11-01 08:30:00|6292.1|6272.1|6292.1|6272.1|6292.1|6272.1|6292.1|6272.1|0
1635758700000|2021-11-01 09:25:00|6301.1|6295.1|6296.1|6290.1|6302.6|6296.6|6295.1|6289.1|7
1635759000000|2021-11-01 09:30:00|6295.6|6289.6|6295.6|6289.6|6296.1|6290.1|6295.1|6289.1|0
1635759300000|2021-11-01 09:35:00|6295.1|6289.1|6295.6|6289.6|6296.1|6290.1|6293.6|6287.6|2
1635759600000|2021-11-01 09:40:00|6295.1|6289.1|6296.6|6290.6|6297.1|6291.1|6294.1|6288.1|2
1635759900000|2021-11-01 09:45:00|6296.1|6290.1|6294.1|6288.1|6296.6|6290.6|6292.6|6286.6|1
1635760200000|2021-11-01 09:50:00|6293.6|6287.6|6294.1|6288.1|6295.1|6289.1|6293.6|6287.6|0
1635760500000|2021-11-01 09:55:00|6294.6|6288.6|6292.1|6286.1|6294.6|6288.6|6290.6|6284.6|1
1635760800000|2021-11-01 10:00:00|6292.6|6286.6|6291.6|6285.6|6293.6|6287.6|6291.6|6285.6|0
1635761100000|2021-11-01 10:05:00|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|6291.1|6285.1|1
1635761400000|2021-11-01 10:10:00|6291.6|6285.6|6291.6|6285.6|6292.1|6286.1|6291.6|6285.6|0
1635761700000|2021-11-01 10:15:00|6294.1|6283.1|6294.1|6284.1|6294.1|6284.1|6294.1|6283.1|0
1635762000000|2021-11-01 10:20:00|6293.1|6283.1|6294.1|6283.1|6294.1|6285.1|6293.1|6283.1|1
1635762300000|2021-11-01 10:25:00|6293.1|6284.1|6301.1|6288.1|6301.1|6293.1|6292.1|6283.1|52
1635762600000|2021-11-01 10:30:00|6300.1|6286.1|6299.1|6286.1|6301.1|6287.1|6298.1|6286.1|0
1635762900000|2021-11-01 10:35:00|6298.1||6299.1||6299.1||6298.1||1
1635763200000|2021-11-01 10:40:00|6298.1|6285.1|6296.1|6284.1|6299.1|6285.1|6296.1|6283.1|0
1635763500000|2021-11-01 10:45:00|6295.1|6283.1|6297.1|6284.1|6297.1|6284.1|6293.1|6283.1|1
1635763800000|2021-11-01 10:50:00|6298.1|6288.1|6298.1|6289.1|6298.1|6289.1|6297.1|6288.1|1
1635764100000|2021-11-01 10:55:00|6299.1|6288.1|6301.1|6289.1|6301.1|6289.1|6299.1|6288.1|1
1635764400000|2021-11-01 11:00:00|6302.1|6290.1|6303.1|6293.1|6304.1|6293.1|6301.1|6290.1|0
1635764700000|2021-11-01 11:05:00|6304.1|6294.1|6304.1|6294.1|6304.1|6294.1|6304.1|6293.1|0
1635765000000|2021-11-01 11:10:00|6306.1|6296.1|6308.1|6299.1|6308.1|6299.1|6306.1|6295.1|4
1635765300000|2021-11-01 11:15:00|6307.1|6298.1|6306.1|6298.1|6309.1|6299.1|6306.1|6297.1|5
1635765600000|2021-11-01 11:20:00|6307.1|6296.1|6306.1|6294.1|6307.1|6297.1|6304.1|6294.1|4
1635765900000|2021-11-01 11:25:00|6304.1|6293.1|6304.1|6295.1|6304.1|6295.1|6304.1|6293.1|0
1635766200000|2021-11-01 11:30:00|6303.1|6294.1|6303.1|6293.1|6304.1|6294.1|6303.1|6293.1|0
1635766500000|2021-11-01 11:35:00|6304.1|6294.1|6305.1|6293.1|6305.1|6294.1|6303.1|6293.1|1
1635766800000|2021-11-01 11:40:00|6304.1|6294.1|6305.1|6293.1|6305.1|6294.1|6304.1|6293.1|0
1635767100000|2021-11-01 11:45:00|6304.1|6294.1|6305.1|6293.1|6305.1|6294.1|6304.1|6293.1|0
1635767400000|2021-11-01 11:50:00|6306.1|6294.1|6305.1|6297.1|6308.1|6297.1|6305.1|6294.1|5
1635767700000|2021-11-01 11:55:00|6306.1|6298.1|6305.1|6296.1|6308.1|6300.1|6304.1|6295.1|4
1635768000000|2021-11-01 12:00:00|6304.1|6295.1|6304.1|6289.1|6305.1|6297.1|6304.1|6289.1|1
1635768300000|2021-11-01 12:05:00|6305.1|6290.1|6304.1|6289.1|6305.1|6291.1|6304.1|6289.1|0
1635768600000|2021-11-01 12:10:00|6305.1||6305.1||6305.1||6304.1||0
1635768900000|2021-11-01 12:15:00|6304.1|6288.1|6304.1|6288.1|6305.1|6288.1|6304.1|6288.1|0
1635769200000|2021-11-01 12:20:00|6305.1|6289.1|6304.1|6290.1|6305.1|6290.1|6304.1|6288.1|0
1635769500000|2021-11-01 12:25:00|6303.1|6289.1|6299.1|6288.1|6304.1|6289.1|6298.1|6288.1|1
1635769800000|2021-11-01 12:30:00|6301.1|6289.1|6301.1|6290.1|6301.1|6290.1|6301.1|6288.1|2
1635770100000|2021-11-01 12:35:00|6300.1|6289.1|6300.1|6289.1|6300.1|6290.1|6300.1|6288.1|0
1635770400000|2021-11-01 12:40:00|6301.1|6288.1|6301.1|6289.1|6302.1|6289.1|6300.1|6288.1|0
1635770700000|2021-11-01 12:45:00|6300.1|6292.1|6300.1|6288.1|6301.1|6292.1|6299.1|6288.1|0
1635771000000|2021-11-01 12:50:00|6299.1|6289.1|6300.1|6290.1|6301.1|6290.1|6299.1|6289.1|2
1635771300000|2021-11-01 12:55:00|6299.1|6291.1|6300.1|6290.1|6303.1|6293.1|6299.1|6290.1|2
1635771600000|2021-11-01 13:00:00|6299.1|6289.1|6299.1|6288.1|6300.1|6290.1|6299.1|6288.1|1
1635771900000|2021-11-01 13:05:00|6298.1|6289.1|6301.1|6287.1|6301.1|6289.1|6297.1|6285.1|1
1635772200000|2021-11-01 13:10:00|6302.1|6288.1|6303.1|6288.1|6303.1|6291.1|6302.1|6288.1|0
1635772500000|2021-11-01 13:15:00|6304.1|6289.1|6304.1|6292.1|6304.1|6292.1|6304.1|6288.1|0
1635772800000|2021-11-01 13:20:00|6305.1|6293.1|6305.1|6294.1|6305.1|6298.1|6304.1|6290.1|4
1635773100000|2021-11-01 13:25:00|6307.1|6293.1|6311.1|6300.1|6311.1|6300.1|6307.1|6293.1|6
1635773400000|2021-11-01 13:30:00|6314.1|6302.1|6373.1|6356.1|6378.1|6370.1|6313.1|6302.1|132
1635773700000|2021-11-01 13:35:00|6370.1|6353.1|6395.1|6383.1|6402.1|6390.1|6353.1|6335.1|232
1635774000000|2021-11-01 13:40:00|6401.1|6384.1|6458.1|6440.1|6476.1|6451.1|6401.1|6384.1|373
1635774300000|2021-11-01 13:45:00|6461.1|6447.1|6460.1|6441.1|6482.1|6468.1|6444.1|6436.1|213
1635774600000|2021-11-01 13:50:00|6458.1|6442.1|6459.1|6444.1|6482.1|6472.1|6457.1|6442.1|107
1635774900000|2021-11-01 13:55:00|6450.1|6442.1|6436.1|6417.1|6459.1|6444.1|6426.1|6414.1|67
1635775200000|2021-11-01 14:00:00|6435.1|6418.1|6428.1|6412.1|6435.1|6423.1|6424.1|6410.1|26
1635775500000|2021-11-01 14:05:00|6430.1|6413.1|6457.1|6448.1|6458.1|6448.1|6430.1|6413.1|26
1635775800000|2021-11-01 14:10:00|6458.1|6449.1|6455.1|6441.1|6466.1|6454.1|6450.1|6440.1|57
1635776100000|2021-11-01 14:15:00|6456.1|6445.1|6461.1|6448.1|6467.1|6453.1|6455.1|6441.1|7
1635776400000|2021-11-01 14:20:00|6460.1|6449.1|6453.1|6440.1|6460.1|6449.1|6447.1|6438.1|27
1635776700000|2021-11-01 14:25:00|6454.1|6439.1|6453.1|6443.1|6454.1|6447.1|6450.1|6439.1|44
1635777000000|2021-11-01 14:30:00|6454.1|6444.1|6469.1|6457.1|6472.1|6462.1|6454.1|6440.1|51
1635777300000|2021-11-01 14:35:00|6472.1|6460.1|6459.1|6444.1|6478.1|6469.1|6454.1|6442.1|39
1635777600000|2021-11-01 14:40:00|6458.1|6443.1|6444.1|6434.1|6458.1|6443.1|6439.1|6429.1|54
1635777900000|2021-11-01 14:45:00|6452.1|6435.1|6461.1|6446.1|6462.1|6453.1|6447.1|6435.1|31
1635778200000|2021-11-01 14:50:00|6460.1|6445.1|6459.1|6442.1|6462.1|6454.1|6456.1|6441.1|3
1635778500000|2021-11-01 14:55:00|6458.1|6443.1|6462.1|6448.1|6462.1|6448.1|6449.1|6440.1|52
1635778800000|2021-11-01 15:00:00|6461.1|6449.1|6462.1|6449.1|6462.1|6453.1|6455.1|6448.1|42
1635779100000|2021-11-01 15:05:00|6463.1|6450.1|6460.1|6451.1|6463.1|6454.1|6459.1|6450.1|30
1635779400000|2021-11-01 15:10:00|6459.1|6452.1|6473.1|6458.1|6473.1|6459.1|6459.1|6451.1|16
1635779700000|2021-11-01 15:15:00|6476.1|6462.1|6476.1|6466.1|6477.1|6466.1|6471.1|6458.1|16
1635780000000|2021-11-01 15:20:00|6478.1|6465.1|6474.1|6466.1|6478.1|6469.1|6473.1|6464.1|30
1635780300000|2021-11-01 15:25:00|6476.1|6464.1|6470.1|6458.1|6476.1|6466.1|6467.1|6456.1|18
1635780600000|2021-11-01 15:30:00|6469.1|6457.1|6482.1|6474.1|6482.1|6474.1|6469.1|6457.1|20
1635780900000|2021-11-01 15:35:00|6481.1|6473.1|6479.1|6469.1|6482.1|6474.1|6476.1|6468.1|8
1635781200000|2021-11-01 15:40:00|6482.1|6473.1|6481.1|6467.1|6482.1|6473.1|6481.1|6467.1|7
1635781500000|2021-11-01 15:45:00|6478.1|6468.1|6478.1|6462.1|6478.1|6472.1|6476.1|6462.1|20
1635781800000|2021-11-01 15:50:00|6473.1|6464.1|6477.1|6467.1|6481.1|6468.1|6473.1|6464.1|4
1635782100000|2021-11-01 15:55:00|6479.1|6469.1|6481.1|6471.1|6482.1|6475.1|6476.1|6466.1|36
1635782400000|2021-11-01 16:00:00|6480.1|6470.1|6483.1|6473.1|6483.1|6475.1|6480.1|6469.1|7
1635782700000|2021-11-01 16:05:00|6482.1|6474.1|6485.1|6476.1|6485.1|6476.1|6482.1|6473.1|6
1635783000000|2021-11-01 16:10:00|6487.1|6478.1|6485.1|6473.1|6487.1|6479.1|6481.1|6473.1|14
1635783300000|2021-11-01 16:15:00|6484.1|6472.1|6483.1|6472.1|6485.1|6473.1|6480.1|6472.1|5
1635783600000|2021-11-01 16:20:00|6482.1|6470.1|6479.1|6469.1|6483.1|6471.1|6476.1|6468.1|26
1635783900000|2021-11-01 16:25:00|6477.1|6468.1|6477.1|6468.1|6478.1|6469.1|6473.1|6465.1|20
1635784200000|2021-11-01 16:30:00|6476.1|6467.1|6479.1|6470.1|6484.1|6473.1|6476.1|6467.1|8
1635784500000|2021-11-01 16:35:00|6480.1|6467.1|6484.1|6473.1|6484.1|6473.1|6475.1|6467.1|12
1635784800000|2021-11-01 16:40:00|6487.1|6472.1|6487.1|6478.1|6487.1|6478.1|6486.1|6472.1|5
1635785100000|2021-11-01 16:45:00|6489.1|6477.1|6487.1|6472.1|6489.1|6478.1|6483.1|6472.1|7
1635785400000|2021-11-01 16:50:00|6488.1|6480.1|6497.1|6486.1|6497.1|6486.1|6487.1|6478.1|13
1635785700000|2021-11-01 16:55:00|6498.1|6491.1|6500.1|6490.1|6503.1|6493.1|6496.1|6486.1|20
1635786000000|2021-11-01 17:00:00|6502.1|6488.1|6503.1|6490.1|6504.1|6492.1|6499.1|6488.1|7
1635786300000|2021-11-01 17:05:00|6501.1|6493.1|6496.1|6488.1|6504.1|6493.1|6496.1|6488.1|10
1635786600000|2021-11-01 17:10:00|6500.1|6487.1|6503.1|6492.1|6503.1|6493.1|6498.1|6487.1|4
1635786900000|2021-11-01 17:15:00|6504.1|6493.1|6503.1|6491.1|6504.1|6497.1|6500.1|6491.1|8
1635787200000|2021-11-01 17:20:00|6502.1|6489.1|6498.1|6487.1|6502.1|6491.1|6495.1|6486.1|3
1635787500000|2021-11-01 17:25:00|6499.1|6486.1|6497.1|6485.1|6500.1|6491.1|6494.1|6483.1|5
1635787800000|2021-11-01 17:30:00|6496.1|6482.1|6493.1|6480.1|6496.1|6486.1|6489.1|6480.1|4
1635788100000|2021-11-01 17:35:00|6496.1|6486.1|6501.1|6484.1|6501.1|6486.1|6493.1|6480.1|6
1635788400000|2021-11-01 17:40:00|6499.1|6483.1|6489.1|6477.1|6499.1|6483.1|6489.1|6475.1|3
1635788700000|2021-11-01 17:45:00|6492.1|6478.1|6489.1|6472.1|6495.1|6483.1|6487.1|6472.1|6
1635789000000|2021-11-01 17:50:00|6482.1|6477.1|6494.1|6478.1|6495.1|6478.1|6482.1|6475.1|14
1635789300000|2021-11-01 17:55:00|6483.1|6472.1|6497.1|6483.1|6497.1|6488.1|6483.1|6472.1|10
1635789600000|2021-11-01 18:00:00|6494.1|6487.1|6498.1|6483.1|6498.1|6487.1|6494.1|6479.1|2
1635789900000|2021-11-01 18:05:00|6497.1|6488.1|6497.1|6486.1|6498.1|6488.1|6495.1|6483.1|3
1635790200000|2021-11-01 18:10:00|6498.1|6488.1|6501.1|6483.1|6503.1|6494.1|6497.1|6483.1|5
1635790500000|2021-11-01 18:15:00|6502.1|6484.1|6495.1|6483.1|6502.1|6484.1|6495.1|6483.1|2
1635790800000|2021-11-01 18:20:00|6497.1|6484.1|6492.1|6477.1|6500.1|6488.1|6492.1|6477.1|6
1635791100000|2021-11-01 18:25:00||6476.1||6476.1||6481.1||6476.1|2
1635791400000|2021-11-01 18:30:00|6494.1|6477.1|6496.1|6480.1|6496.1|6486.1|6494.1|6477.1|8
1635791700000|2021-11-01 18:35:00|6497.1|6485.1|6497.1|6481.1|6497.1|6485.1|6497.1|6480.1|2
1635792000000|2021-11-01 18:40:00|6493.1|6480.1|6493.1|6482.1|6497.1|6486.1|6491.1|6480.1|9
1635792300000|2021-11-01 18:45:00|6492.1|6486.1|6484.1|6477.1|6493.1|6486.1|6484.1|6476.1|49
1635792600000|2021-11-01 18:50:00|6483.1|6474.1|6478.1|6470.1|6492.1|6475.1|6478.1|6470.1|47
1635792900000|2021-11-01 18:55:00|6480.1|6468.1|6481.6|6461.6|6481.6|6470.1|6474.1|6461.6|33
1635819300000|2021-11-02 02:15:00|6470.7|6466.7|6470.7|6466.7|6480.7|6476.7|6466.7|6462.7|206
1635819600000|2021-11-02 02:20:00|6471.2|6467.2|6476.2|6472.2|6477.2|6473.2|6463.7|6459.7|95
1635819900000|2021-11-02 02:25:00|6476.7|6472.7|6475.2|6471.2|6481.7|6477.7|6472.2|6468.2|91
1635820200000|2021-11-02 02:30:00|6474.7|6470.7|6443.7|6439.7|6474.7|6470.7|6441.2|6437.2|169
1635820500000|2021-11-02 02:35:00|6442.2|6438.2|6455.7|6451.7|6458.7|6454.7|6436.2|6432.2|145
1635820800000|2021-11-02 02:40:00|6455.2|6451.2|6442.2|6438.2|6461.2|6457.2|6441.7|6437.7|100
1635821100000|2021-11-02 02:45:00|6441.7|6437.7|6449.7|6445.7|6452.2|6448.2|6440.2|6436.2|119
1635821400000|2021-11-02 02:50:00|6449.2|6445.2|6433.2|6429.2|6451.7|6447.7|6432.2|6428.2|122
1635821700000|2021-11-02 02:55:00|6432.7|6428.7|6434.7|6430.7|6440.2|6436.2|6426.7|6422.7|122
1635822000000|2021-11-02 03:00:00|6435.2|6431.2|6442.7|6438.7|6444.2|6440.2|6428.7|6424.7|84
1635822300000|2021-11-02 03:05:00|6443.2|6439.2|6455.2|6451.2|6457.2|6453.2|6443.2|6439.2|110
1635822600000|2021-11-02 03:10:00|6454.7|6450.7|6436.2|6432.2|6455.2|6451.2|6436.2|6432.2|103
1635822900000|2021-11-02 03:15:00|6436.7|6432.7|6423.2|6419.2|6441.2|6437.2|6422.2|6418.2|196
1635823200000|2021-11-02 03:20:00|6423.7|6419.7|6431.7|6427.7|6432.2|6428.2|6407.2|6403.2|320
1635823500000|2021-11-02 03:25:00|6430.7|6426.7|6429.2|6425.2|6439.7|6435.7|6426.7|6422.7|140
1635823800000|2021-11-02 03:30:00|6429.7|6425.7|6431.2|6427.2|6438.7|6434.7|6426.2|6422.2|71
1635824100000|2021-11-02 03:35:00|6430.7|6426.7|6434.2|6430.2|6434.7|6430.7|6426.7|6422.7|45
1635824400000|2021-11-02 03:40:00|6433.7|6429.7|6433.2|6429.2|6435.2|6431.2|6427.2|6423.2|43
1635824700000|2021-11-02 03:45:00|6433.7|6429.7|6436.2|6432.2|6436.2|6432.2|6429.7|6425.7|44
1635825000000|2021-11-02 03:50:00|6435.7|6431.7|6433.2|6429.2|6436.7|6432.7|6432.2|6428.2|69
1635825300000|2021-11-02 03:55:00|6432.7|6428.7|6432.7|6428.7|6433.2|6429.2|6427.7|6423.7|43
1635825600000|2021-11-02 04:00:00|6440.7|6420.7|6440.7|6420.7|6440.7|6420.7|6440.7|6420.7|0
1635829200000|2021-11-02 05:00:00|6434.2|6430.2|6418.2|6414.2|6434.2|6430.2|6416.2|6412.2|128
1635829500000|2021-11-02 05:05:00|6418.7|6414.7|6411.7|6407.7|6420.7|6416.7|6407.2|6403.2|68
1635829800000|2021-11-02 05:10:00|6412.2|6408.2|6402.2|6398.2|6412.2|6408.2|6397.7|6393.7|151
1635830100000|2021-11-02 05:15:00|6401.7|6397.7|6390.2|6386.2|6402.2|6398.2|6389.2|6385.2|119
1635830400000|2021-11-02 05:20:00|6389.7|6385.7|6389.2|6385.2|6394.2|6390.2|6385.7|6381.7|116
1635830700000|2021-11-02 05:25:00|6388.7|6384.7|6366.7|6362.7|6388.7|6384.7|6365.7|6361.7|101
1635831000000|2021-11-02 05:30:00|6366.2|6362.2|6375.2|6371.2|6377.7|6373.7|6365.7|6361.7|122
1635831300000|2021-11-02 05:35:00|6374.2|6370.2|6400.2|6396.2|6401.2|6397.2|6367.7|6363.7|245
1635831600000|2021-11-02 05:40:00|6400.7|6396.7|6386.2|6382.2|6403.7|6399.7|6382.7|6378.7|103
1635831900000|2021-11-02 05:45:00|6385.7|6381.7|6377.7|6373.7|6386.7|6382.7|6372.7|6368.7|163
1635832200000|2021-11-02 05:50:00|6379.2|6375.2|6370.7|6366.7|6381.7|6377.7|6370.2|6366.2|75
1635832500000|2021-11-02 05:55:00|6371.2|6367.2|6371.2|6367.2|6371.2|6367.2|6363.7|6359.7|90
1635832800000|2021-11-02 06:00:00|6371.7|6367.7|6351.2|6347.2|6371.7|6367.7|6350.7|6346.7|148
1635833100000|2021-11-02 06:05:00|6350.7|6346.7|6355.2|6351.2|6357.2|6353.2|6342.2|6338.2|232
1635833400000|2021-11-02 06:10:00|6355.7|6351.7|6337.7|6333.7|6357.2|6353.2|6337.7|6333.7|247
1635833700000|2021-11-02 06:15:00|6337.2|6333.2|6352.7|6348.7|6354.2|6350.2|6336.7|6332.7|110
1635834000000|2021-11-02 06:20:00|6352.2|6348.2|6356.2|6352.2|6360.7|6356.7|6351.2|6347.2|171
1635834300000|2021-11-02 06:25:00|6355.7|6351.7|6356.7|6352.7|6358.2|6354.2|6352.2|6348.2|71
1635834600000|2021-11-02 06:30:00|6357.7|6353.7|6354.7|6350.7|6363.2|6359.2|6354.7|6350.7|65
1635834900000|2021-11-02 06:35:00|6355.2|6351.2|6349.2|6345.2|6361.2|6357.2|6348.7|6344.7|139
1635835200000|2021-11-02 06:40:00|6348.7|6344.7|6348.2|6344.2|6361.7|6357.7|6346.7|6342.7|214
1635835500000|2021-11-02 06:45:00|6348.7|6344.7|6343.2|6339.2|6353.2|6349.2|6341.7|6337.7|142
1635835800000|2021-11-02 06:50:00|6342.7|6338.7|6346.2|6342.2|6351.7|6347.7|6341.7|6337.7|216
1635836100000|2021-11-02 06:55:00|6345.7|6341.7|6330.7|6326.7|6348.7|6344.7|6327.7|6323.7|205
1635836400000|2021-11-02 07:00:00|6330.2|6326.2|6341.2|6337.2|6347.7|6343.7|6329.7|6325.7|154
1635836700000|2021-11-02 07:05:00|6342.2|6338.2|6333.7|6329.7|6345.7|6341.7|6329.7|6325.7|77
1635837000000|2021-11-02 07:10:00|6333.2|6329.2|6331.7|6327.7|6335.7|6331.7|6327.7|6323.7|14
1635837300000|2021-11-02 07:15:00|6331.2|6327.2|6321.2|6317.2|6331.2|6327.2|6320.2|6316.2|64
1635837600000|2021-11-02 07:20:00|6321.7|6317.7|6310.2|6306.2|6323.2|6319.2|6310.2|6306.2|68
1635837900000|2021-11-02 07:25:00|6310.7|6306.7|6299.2|6295.2|6311.7|6307.7|6295.7|6291.7|76
1635838200000|2021-11-02 07:30:00|6298.7|6294.7|6304.7|6300.7|6306.2|6302.2|6298.7|6294.7|85
1635838500000|2021-11-02 07:35:00|6305.2|6301.2|6315.7|6311.7|6316.2|6312.2|6305.2|6301.2|76
1635838800000|2021-11-02 07:40:00|6316.2|6312.2|6304.2|6300.2|6316.2|6312.2|6304.2|6300.2|109
1635839100000|2021-11-02 07:45:00|6304.7|6300.7|6309.7|6305.7|6310.7|6306.7|6301.2|6297.2|64
1635839400000|2021-11-02 07:50:00|6310.2|6306.2|6319.2|6315.2|6319.7|6315.7|6309.7|6305.7|120
1635839700000|2021-11-02 07:55:00|6318.7|6314.7|6309.2|6305.2|6321.2|6317.2|6308.2|6304.2|183
1635840000000|2021-11-02 08:00:00|6308.2|6304.2|6321.2|6317.2|6324.7|6320.7|6308.2|6304.2|380
1635840300000|2021-11-02 08:05:00|6321.7|6317.7|6321.2|6317.2|6327.7|6323.7|6317.2|6313.2|279
1635840600000|2021-11-02 08:10:00|6319.2|6315.2|6318.2|6314.2|6322.7|6318.7|6317.2|6313.2|137
1635840900000|2021-11-02 08:15:00|6317.7|6313.7|6314.7|6310.7|6318.2|6314.2|6314.7|6310.7|212
1635841200000|2021-11-02 08:20:00|6314.2|6310.2|6313.7|6309.7|6315.7|6311.7|6313.7|6309.7|95
1635841500000|2021-11-02 08:25:00|6314.2|6310.2|6313.2|6309.2|6317.7|6313.7|6311.7|6307.7|76
1635841800000|2021-11-02 08:30:00|6321.2|6301.2|6321.2|6301.2|6321.2|6301.2|6321.2|6301.2|0
1635844800000|2021-11-02 09:20:00|6322.2|6316.2|6323.2|6317.2|6323.2|6317.2|6322.2|6316.2|0
1635845100000|2021-11-02 09:25:00|6321.2|6315.2|6321.7|6315.7|6321.7|6315.7|6317.2|6311.2|0
1635845400000|2021-11-02 09:30:00|6319.2|6313.2|6324.2|6318.2|6324.7|6318.7|6319.2|6313.2|1
1635845700000|2021-11-02 09:35:00|6324.7|6318.7|6325.7|6319.7|6326.2|6320.2|6324.2|6318.2|0
1635846000000|2021-11-02 09:40:00|6326.2|6320.2|6326.2|6320.2|6326.7|6320.7|6324.2|6318.2|1
1635846300000|2021-11-02 09:45:00|6325.7|6319.7|6331.2|6325.2|6331.2|6325.2|6325.7|6319.7|9
1635846600000|2021-11-02 09:50:00|6331.7|6325.7|6334.7|6328.7|6335.2|6329.2|6331.2|6325.2|10
1635846900000|2021-11-02 09:55:00|6335.2|6329.2|6338.2|6332.2|6339.2|6333.2|6334.7|6328.7|25
1635847200000|2021-11-02 10:00:00|6338.7|6332.7|6329.7|6323.7|6338.7|6332.7|6327.7|6321.7|49
1635847500000|2021-11-02 10:05:00|6325.7|6319.7|6326.2|6320.2|6326.2|6320.2|6325.2|6319.2|9
1635847800000|2021-11-02 10:10:00|6326.7|6320.7|6330.2|6324.2|6330.2|6324.2|6326.7|6320.7|17
1635848100000|2021-11-02 10:15:00|6332.2|6322.2|6332.2|6324.2|6332.2|6324.2|6332.2|6322.2|2
1635848400000|2021-11-02 10:20:00|6329.2|6322.2|6328.2|6320.2|6329.2|6324.2|6328.2|6320.2|10
1635848700000|2021-11-02 10:25:00|6329.2|6319.2|6326.2|6317.2|6329.2|6319.2|6325.2|6317.2|10
1635849000000|2021-11-02 10:30:00|6325.2|6318.2|6326.2|6319.2|6326.2|6319.2|6325.2|6317.2|1
1635849300000|2021-11-02 10:35:00|6325.2|6317.2|6325.2|6316.2|6325.2|6317.2|6323.2|6312.2|6
1635849600000|2021-11-02 10:40:00|6324.2|6317.2|6326.2|6317.2|6326.2|6318.2|6324.2|6315.2|2
1635849900000|2021-11-02 10:45:00|6325.2|6318.2|6325.2|6316.2|6326.2|6318.2|6325.2|6315.2|10
1635850200000|2021-11-02 10:50:00|6326.2|6317.2|6329.2|6321.2|6329.2|6321.2|6325.2|6316.2|4
1635850500000|2021-11-02 10:55:00|6330.2|6322.2|6332.2|6322.2|6332.2|6322.2|6330.2|6321.2|8
1635850800000|2021-11-02 11:00:00||6321.2||6322.2||6322.2||6321.2|0
1635851100000|2021-11-02 11:05:00||6321.2||6321.2||6322.2||6321.2|0
1635851400000|2021-11-02 11:10:00||6322.2||6322.2||6322.2||6321.2|0
1635851700000|2021-11-02 11:15:00|6334.2|6323.2|6334.2|6323.2|6335.2|6323.2|6333.2|6322.2|2
1635852000000|2021-11-02 11:20:00|6333.2|6322.2|6333.2|6322.2|6334.2|6326.2|6333.2|6322.2|3
1635852300000|2021-11-02 11:25:00|6332.2|6321.2|6332.2|6319.2|6334.2|6321.2|6332.2|6319.2|0
1635852600000|2021-11-02 11:30:00|6331.2|6320.2|6334.2|6322.2|6334.2|6322.2|6331.2|6319.2|3
1635852900000|2021-11-02 11:35:00|6333.2||6335.2||6335.2||6333.2||0
1635853200000|2021-11-02 11:40:00|6336.2|6323.2|6336.2|6325.2|6336.2|6325.2|6335.2|6322.2|0
1635853500000|2021-11-02 11:45:00|6335.2||6336.2||6336.2||6335.2||0
1635853800000|2021-11-02 11:50:00|6335.2|6326.2|6336.2|6325.2|6336.2|6326.2|6335.2|6325.2|0
1635854100000|2021-11-02 11:55:00|6335.2|6326.2|6336.2|6326.2|6336.2|6327.2|6334.2|6325.2|1
1635854400000|2021-11-02 12:00:00|6338.2|6327.2|6341.2|6330.2|6341.2|6332.2|6338.2|6326.2|20
1635854700000|2021-11-02 12:05:00|6342.2|6329.2|6340.2|6330.2|6342.2|6330.2|6340.2|6328.2|0
1635855000000|2021-11-02 12:10:00|6341.2|6331.2|6340.2|6328.2|6341.2|6331.2|6340.2|6327.2|2
1635855300000|2021-11-02 12:15:00|6341.2|6329.2|6340.2|6329.2|6341.2|6329.2|6340.2|6328.2|0
1635855600000|2021-11-02 12:20:00|6341.2|6330.2|6341.2|6330.2|6341.2|6330.2|6340.2|6330.2|0
1635855900000|2021-11-02 12:25:00|6340.2|6331.2|6340.2|6331.2|6340.2|6331.2|6340.2|6330.2|0
1635856200000|2021-11-02 12:30:00|6341.2|6332.2|6343.2|6333.2|6343.2|6333.2|6341.2|6331.2|3
1635856500000|2021-11-02 12:35:00|6344.2|6338.2|6351.2|6340.2|6352.2|6340.2|6344.2|6338.2|23
1635856800000|2021-11-02 12:40:00|6354.2|6341.2|6353.2|6340.2|6357.2|6344.2|6352.2|6339.2|0
1635857100000|2021-11-02 12:45:00|6348.2|6339.2|6353.2|6339.2|6353.2|6341.2|6348.2|6339.2|3
1635857400000|2021-11-02 12:50:00|6352.2|6340.2|6351.2|6340.2|6352.2|6341.2|6350.2|6340.2|1
1635857700000|2021-11-02 12:55:00|6352.2||6349.2||6353.2||6349.2||0
1635858000000|2021-11-02 13:00:00|6351.2|6338.2|6351.2|6338.2|6351.2|6339.2|6349.2|6338.2|2
1635858300000|2021-11-02 13:05:00|6352.2|6339.2|6354.2|6340.2|6354.2|6341.2|6351.2|6338.2|0
1635858600000|2021-11-02 13:10:00|6353.2|6341.2|6352.2|6338.2|6353.2|6341.2|6351.2|6338.2|1
1635858900000|2021-11-02 13:15:00|6353.2|6333.2|6346.2|6333.2|6353.2|6334.2|6346.2|6331.2|1
1635859200000|2021-11-02 13:20:00|6345.2|6334.2|6343.2|6331.2|6345.2|6334.2|6343.2|6330.2|0
1635859500000|2021-11-02 13:25:00|6344.2|6330.2|6343.2|6330.2|6345.2|6331.2|6343.2|6330.2|0
1635859800000|2021-11-02 13:30:00|6341.2|6323.2|6316.2|6303.2|6341.2|6323.2|6303.2|6286.2|116
1635860100000|2021-11-02 13:35:00|6315.2|6297.2|6323.2|6308.2|6325.2|6310.2|6308.2|6287.2|18
1635860400000|2021-11-02 13:40:00|6319.2|6309.2|6321.2|6306.2|6328.2|6315.2|6318.2|6305.2|17
1635860700000|2021-11-02 13:45:00|6320.2|6305.2|6307.2|6295.2|6321.2|6305.2|6302.2|6293.2|53
1635861000000|2021-11-02 13:50:00|6309.2|6293.2|6314.2|6299.2|6316.2|6299.2|6299.2|6286.2|30
1635861300000|2021-11-02 13:55:00|6316.2|6300.2|6316.2|6297.2|6321.2|6301.2|6310.2|6295.2|5
1635861600000|2021-11-02 14:00:00|6315.2|6298.2|6320.2|6305.2|6321.2|6308.2|6313.2|6298.2|1
1635861900000|2021-11-02 14:05:00|6321.2|6306.2|6322.2|6304.2|6328.2|6318.2|6316.2|6304.2|14
1635862200000|2021-11-02 14:10:00|6319.2|6308.2|6302.2|6290.2|6319.2|6308.2|6301.2|6288.2|17
1635862500000|2021-11-02 14:15:00|6301.2|6288.2|6298.2|6289.2|6311.2|6296.2|6290.2|6278.2|60
1635862800000|2021-11-02 14:20:00|6300.2|6287.2|6300.2|6287.2|6309.2|6298.2|6298.2|6284.2|20
1635863100000|2021-11-02 14:25:00|6302.2|6288.2|6302.2|6289.2|6305.2|6289.2|6300.2|6287.2|4
1635863400000|2021-11-02 14:30:00|6301.2|6290.2|6298.2|6289.2|6303.2|6290.2|6298.2|6288.2|6
1635863700000|2021-11-02 14:35:00|6297.2|6288.2|6304.2|6290.2|6305.2|6290.2|6297.2|6288.2|4
1635864000000|2021-11-02 14:40:00|6303.2|6289.2|6293.2|6284.2|6304.2|6292.2|6293.2|6284.2|16
1635864300000|2021-11-02 14:45:00|6292.2|6283.2|6293.2|6279.2|6293.2|6283.2|6284.2|6273.2|11
1635864600000|2021-11-02 14:50:00|6290.2|6280.2|6293.2|6281.2|6293.2|6282.2|6290.2|6280.2|1
1635864900000|2021-11-02 14:55:00|6294.2|6282.2|6294.2|6277.2|6294.2|6286.2|6294.2|6277.2|6
1635865200000|2021-11-02 15:00:00|6298.2|6278.2|6309.2|6296.2|6309.2|6296.2|6297.2|6278.2|9
1635865500000|2021-11-02 15:05:00|6310.2|6295.2|6306.2|6295.2|6311.2|6302.2|6306.2|6295.2|2
1635865800000|2021-11-02 15:10:00|6305.2|6291.2|6311.2|6291.2|6311.2|6291.2|6303.2|6290.2|3
1635866100000|2021-11-02 15:15:00|6312.2|6292.2|6311.2|6294.2|6313.2|6294.2|6305.2|6281.2|14
1635866400000|2021-11-02 15:20:00|6312.2|6295.2|6314.2|6301.2|6318.2|6301.2|6312.2|6295.2|0
1635866700000|2021-11-02 15:25:00|6315.2||6313.2||6315.2||6310.2||2
1635867000000|2021-11-02 15:30:00|6315.2|6300.2|6306.2|6292.2|6315.2|6305.2|6306.2|6289.2|34
1635867600000|2021-11-02 15:40:00|6307.2|6293.2|6313.2|6296.2|6315.2|6296.2|6307.2|6292.2|2
1635867900000|2021-11-02 15:45:00|6315.2|6297.2|6315.2|6298.2|6319.2|6301.2|6312.2|6297.2|0
1635868200000|2021-11-02 15:50:00|6317.2|6297.2|6311.2|6297.2|6317.2|6299.2|6311.2|6297.2|0
1635868500000|2021-11-02 15:55:00|6312.2|6292.2|6309.2|6290.2|6313.2|6293.2|6306.2|6289.2|3
1635868800000|2021-11-02 16:00:00|6308.2|6289.2|6298.2|6280.2|6309.2|6290.2|6298.2|6280.2|3
1635869100000|2021-11-02 16:05:00|6297.2|6281.2|6285.2|6270.2|6297.2|6281.2|6285.2|6269.2|25
1635869400000|2021-11-02 16:10:00|6290.2|6269.2|6288.2|6273.2|6290.2|6276.2|6288.2|6269.2|4
1635869700000|2021-11-02 16:15:00|6287.2|6272.2|6292.2|6275.2|6292.2|6279.2|6285.2|6270.2|6
1635870000000|2021-11-02 16:20:00|6291.2|6276.2|6290.2|6273.2|6291.2|6276.2|6288.2|6273.2|0
1635870300000|2021-11-02 16:25:00|6289.2|6274.2|6283.2|6270.2|6289.2|6274.2|6283.2|6269.2|0
1635870600000|2021-11-02 16:30:00|6284.2|6269.2|6283.2|6269.2|6284.2|6277.2|6280.2|6269.2|32
1635870900000|2021-11-02 16:35:00||6270.2||6269.2||6270.2||6269.2|0
1635871200000|2021-11-02 16:40:00|6284.2|6270.2|6283.2|6270.2|6284.2|6271.2|6281.2|6269.2|3
1635871500000|2021-11-02 16:45:00|6286.2|6272.2|6292.2|6274.2|6292.2|6277.2|6286.2|6270.2|8
1635871800000|2021-11-02 16:50:00|6294.2|6286.2|6293.2|6278.2|6295.2|6288.2|6292.2|6274.2|18
1635872100000|2021-11-02 16:55:00|6296.2|6283.2|6297.2|6283.2|6297.2|6287.2|6292.2|6283.2|3
1635872400000|2021-11-02 17:00:00||6280.2||6278.2||6282.2||6278.2|0
1635872700000|2021-11-02 17:05:00|6296.2|6276.2|6297.2|6275.2|6297.2|6276.2|6290.2|6274.2|1
1635873000000|2021-11-02 17:10:00|6292.2|6274.2|6303.2|6283.2|6304.2|6289.2|6291.2|6274.2|9
1635873300000|2021-11-02 17:15:00|6302.2|6282.2|6298.2|6284.2|6302.2|6284.2|6298.2|6280.2|0
1635873600000|2021-11-02 17:20:00|6299.2||6298.2||6299.2||6298.2||0
1635873900000|2021-11-02 17:25:00|6297.2|6283.2|6296.2|6278.2|6297.2|6283.2|6296.2|6277.2|2
1635874200000|2021-11-02 17:30:00|6295.2|6277.2|6289.2|6275.2|6295.2|6277.2|6289.2|6274.2|0
1635874500000|2021-11-02 17:35:00|6290.2|6270.2|6290.2|6271.2|6293.2|6271.2|6287.2|6270.2|3
1635874800000|2021-11-02 17:40:00|6289.2|6270.2|6289.2|6272.2|6292.2|6273.2|6289.2|6270.2|0
1635875100000|2021-11-02 17:45:00|6288.2|6271.2|6289.2|6272.2|6289.2|6275.2|6288.2|6270.2|0
1635875400000|2021-11-02 17:50:00|6288.2|6273.2|6288.2|6272.2|6288.2|6281.2|6288.2|6272.2|2
1635875700000|2021-11-02 17:55:00|6289.2|6273.2|6289.2|6274.2|6289.2|6275.2|6289.2|6272.2|1
1635876000000|2021-11-02 18:00:00|6292.2|6275.2|6288.2|6276.2|6292.2|6277.2|6288.2|6275.2|2
1635876300000|2021-11-02 18:05:00|6287.2|6275.2|6286.2|6270.2|6287.2|6276.2|6285.2|6270.2|3
1635876600000|2021-11-02 18:10:00|6285.2|6276.2|6285.2|6272.2|6286.2|6276.2|6285.2|6270.2|1
1635876900000|2021-11-02 18:15:00|6288.2|6271.2|6290.2|6274.2|6291.2|6275.2|6287.2|6271.2|3
1635877200000|2021-11-02 18:20:00|6289.2|6272.2|6288.2|6272.2|6291.2|6272.2|6287.2|6272.2|0
1635877500000|2021-11-02 18:25:00|6287.2|6273.2|6287.2|6270.2|6289.2|6274.2|6287.2|6270.2|0
1635877800000|2021-11-02 18:30:00|6286.2||6287.2||6289.2||6286.2||0
1635878100000|2021-11-02 18:35:00|6288.2|6279.2|6294.2|6279.2|6295.2|6279.2|6288.2|6275.2|8
1635878400000|2021-11-02 18:40:00|6297.2|6276.2|6292.2|6278.2|6297.2|6279.2|6291.2|6276.2|2
1635878700000|2021-11-02 18:45:00|6294.2|6277.2|6297.2|6280.2|6297.2|6285.2|6292.2|6277.2|4
1635879000000|2021-11-02 18:50:00|6299.2|6277.2|6297.2|6281.2|6299.2|6281.2|6297.2|6276.2|0
1635879300000|2021-11-02 18:55:00|6296.2|6283.2|6297.7|6277.7|6317.7|6287.7|6295.2|6273.2|6
1635905700000|2021-11-03 02:15:00|6257.3|6253.3|6224.8|6220.8|6257.3|6253.3|6223.8|6219.8|194
1635906000000|2021-11-03 02:20:00|6225.3|6221.3|6247.3|6243.3|6247.8|6243.8|6224.8|6220.8|283
1635906300000|2021-11-03 02:25:00|6246.8|6242.8|6237.3|6233.3|6258.3|6254.3|6237.3|6233.3|169
1635906600000|2021-11-03 02:30:00|6236.8|6232.8|6218.3|6214.3|6244.3|6240.3|6216.8|6212.8|242
1635906900000|2021-11-03 02:35:00|6217.8|6213.8|6235.3|6231.3|6235.8|6231.8|6215.3|6211.3|217
1635907200000|2021-11-03 02:40:00|6235.8|6231.8|6231.3|6227.3|6240.8|6236.8|6224.8|6220.8|99
1635907500000|2021-11-03 02:45:00|6231.8|6227.8|6249.8|6245.8|6250.3|6246.3|6230.8|6226.8|91
1635907800000|2021-11-03 02:50:00|6249.3|6245.3|6239.8|6235.8|6249.3|6245.3|6231.8|6227.8|67
1635908100000|2021-11-03 02:55:00|6239.3|6235.3|6252.8|6248.8|6252.8|6248.8|6239.3|6235.3|74
1635908400000|2021-11-03 03:00:00|6252.3|6248.3|6244.3|6240.3|6252.8|6248.8|6243.3|6239.3|80
1635908700000|2021-11-03 03:05:00|6243.8|6239.8|6240.8|6236.8|6254.8|6250.8|6240.3|6236.3|79
1635909000000|2021-11-03 03:10:00|6241.3|6237.3|6231.3|6227.3|6242.3|6238.3|6230.8|6226.8|76
1635909300000|2021-11-03 03:15:00|6230.8|6226.8|6232.3|6228.3|6242.8|6238.8|6229.3|6225.3|78
1635909600000|2021-11-03 03:20:00|6231.8|6227.8|6248.8|6244.8|6253.8|6249.8|6231.8|6227.8|69
1635909900000|2021-11-03 03:25:00|6247.3|6243.3|6259.8|6255.8|6261.3|6257.3|6247.3|6243.3|64
1635910200000|2021-11-03 03:30:00|6260.3|6256.3|6254.3|6250.3|6264.3|6260.3|6253.8|6249.8|72
1635910500000|2021-11-03 03:35:00|6254.8|6250.8|6252.3|6248.3|6257.8|6253.8|6249.8|6245.8|30
1635910800000|2021-11-03 03:40:00|6252.8|6248.8|6254.3|6250.3|6254.8|6250.8|6250.3|6246.3|11
1635911100000|2021-11-03 03:45:00|6254.8|6250.8|6249.8|6245.8|6254.8|6250.8|6245.3|6241.3|17
1635911400000|2021-11-03 03:50:00|6249.3|6245.3|6241.3|6237.3|6250.8|6246.8|6240.8|6236.8|18
1635911700000|2021-11-03 03:55:00|6241.8|6237.8|6244.3|6240.3|6244.3|6240.3|6237.8|6233.8|33
1635912000000|2021-11-03 04:00:00|6252.3|6232.3|6252.3|6232.3|6252.3|6232.3|6252.3|6232.3|0
1635915600000|2021-11-03 05:00:00|6245.3|6241.3|6240.3|6236.3|6246.3|6242.3|6232.3|6228.3|91
1635915900000|2021-11-03 05:05:00|6239.8|6235.8|6238.8|6234.8|6246.8|6242.8|6238.3|6234.3|54
1635916200000|2021-11-03 05:10:00|6239.8|6235.8|6226.3|6222.3|6241.3|6237.3|6226.3|6222.3|85
1635916500000|2021-11-03 05:15:00|6225.8|6221.8|6215.8|6211.8|6229.8|6225.8|6214.3|6210.3|141
1635916800000|2021-11-03 05:20:00|6216.3|6212.3|6210.3|6206.3|6221.3|6217.3|6208.8|6204.8|190
1635917100000|2021-11-03 05:25:00|6209.8|6205.8|6206.3|6202.3|6217.3|6213.3|6203.8|6199.8|153
1635917400000|2021-11-03 05:30:00|6205.3|6201.3|6209.8|6205.8|6217.8|6213.8|6204.3|6200.3|127
1635917700000|2021-11-03 05:35:00|6209.3|6205.3|6222.3|6218.3|6228.8|6224.8|6208.3|6204.3|77
1635918000000|2021-11-03 05:40:00|6222.8|6218.8|6228.8|6224.8|6230.8|6226.8|6222.8|6218.8|63
1635918300000|2021-11-03 05:45:00|6228.3|6224.3|6221.8|6217.8|6228.8|6224.8|6214.8|6210.8|49
1635918600000|2021-11-03 05:50:00|6221.3|6217.3|6219.8|6215.8|6226.8|6222.8|6217.3|6213.3|61
1635918900000|2021-11-03 05:55:00|6219.3|6215.3|6217.3|6213.3|6222.3|6218.3|6214.3|6210.3|78
1635919200000|2021-11-03 06:00:00|6216.8|6212.8|6220.3|6216.3|6222.8|6218.8|6216.3|6212.3|61
1635919500000|2021-11-03 06:05:00|6219.8|6215.8|6220.8|6216.8|6221.8|6217.8|6212.8|6208.8|73
1635919800000|2021-11-03 06:10:00|6220.3|6216.3|6234.8|6230.8|6235.8|6231.8|6218.8|6214.8|93
1635920100000|2021-11-03 06:15:00|6234.3|6230.3|6257.3|6253.3|6259.3|6255.3|6233.8|6229.8|236
1635920400000|2021-11-03 06:20:00|6256.3|6252.3|6271.8|6267.8|6273.8|6269.8|6254.8|6250.8|250
1635920700000|2021-11-03 06:25:00|6272.3|6268.3|6285.8|6281.8|6287.8|6283.8|6272.3|6268.3|174
1635921000000|2021-11-03 06:30:00|6286.3|6282.3|6265.3|6261.3|6287.3|6283.3|6264.8|6260.8|233
1635921300000|2021-11-03 06:35:00|6265.8|6261.8|6268.3|6264.3|6271.8|6267.8|6264.8|6260.8|51
1635921600000|2021-11-03 06:40:00|6267.8|6263.8|6259.3|6255.3|6268.3|6264.3|6259.3|6255.3|43
1635921900000|2021-11-03 06:45:00|6258.8|6254.8|6265.8|6261.8|6267.3|6263.3|6254.8|6250.8|59
1635922200000|2021-11-03 06:50:00|6266.3|6262.3|6270.3|6266.3|6272.3|6268.3|6260.8|6256.8|30
1635922500000|2021-11-03 06:55:00|6270.8|6266.8|6269.3|6265.3|6276.3|6272.3|6265.8|6261.8|63
1635922800000|2021-11-03 07:00:00|6269.8|6265.8|6271.3|6267.3|6274.8|6270.8|6266.3|6262.3|59
1635923100000|2021-11-03 07:05:00|6271.8|6267.8|6265.8|6261.8|6272.3|6268.3|6261.3|6257.3|31
1635923400000|2021-11-03 07:10:00|6265.3|6261.3|6268.8|6264.8|6269.8|6265.8|6262.8|6258.8|14
1635923700000|2021-11-03 07:15:00|6269.3|6265.3|6270.3|6266.3|6271.3|6267.3|6264.3|6260.3|18
1635924000000|2021-11-03 07:20:00|6271.3|6267.3|6277.3|6273.3|6284.8|6280.8|6271.3|6267.3|58
1635924300000|2021-11-03 07:25:00|6277.8|6273.8|6272.3|6268.3|6281.3|6277.3|6271.3|6267.3|38
1635924600000|2021-11-03 07:30:00|6272.8|6268.8|6275.3|6271.3|6276.3|6272.3|6272.8|6268.8|13
1635924900000|2021-11-03 07:35:00|6273.3|6269.3|6273.3|6269.3|6275.3|6271.3|6270.3|6266.3|24
1635925200000|2021-11-03 07:40:00|6273.8|6269.8|6270.3|6266.3|6274.3|6270.3|6265.3|6261.3|22
1635925500000|2021-11-03 07:45:00|6270.8|6266.8|6275.3|6271.3|6276.3|6272.3|6269.3|6265.3|26
1635925800000|2021-11-03 07:50:00|6275.8|6271.8|6271.3|6267.3|6278.8|6274.8|6270.8|6266.8|107
1635926100000|2021-11-03 07:55:00|6270.8|6266.8|6272.3|6268.3|6272.8|6268.8|6267.3|6263.3|126
1635926400000|2021-11-03 08:00:00|6271.3|6267.3|6277.3|6273.3|6282.8|6278.8|6269.8|6265.8|153
1635926700000|2021-11-03 08:05:00|6276.8|6272.8|6283.3|6279.3|6291.3|6287.3|6272.3|6268.3|306
1635927000000|2021-11-03 08:10:00|6283.8|6279.8|6292.3|6288.3|6294.3|6290.3|6281.8|6277.8|601
1635927300000|2021-11-03 08:15:00|6292.8|6288.8|6282.3|6278.3|6294.3|6290.3|6281.8|6277.8|59
1635927600000|2021-11-03 08:20:00|6282.8|6278.8|6280.8|6276.8|6283.8|6279.8|6279.3|6275.3|21
1635927900000|2021-11-03 08:25:00|6281.3|6277.3|6288.3|6284.3|6289.8|6285.8|6280.8|6276.8|29
1635928200000|2021-11-03 08:30:00|6296.3|6276.3|6296.3|6276.3|6296.3|6276.3|6296.3|6276.3|0
1635930900000|2021-11-03 09:15:00|||||||||1
1635933000000|2021-11-03 09:50:00|6290.3|6284.3|6290.3|6284.3|6291.8|6285.8|6290.3|6284.3|1
1635933300000|2021-11-03 09:55:00|6291.8|6285.8|6291.8|6285.8|6293.3|6287.3|6291.3|6285.3|0
1635933600000|2021-11-03 10:00:00|6292.3|6286.3|6292.3|6286.3|6293.8|6287.8|6291.8|6285.8|0
1635933900000|2021-11-03 10:05:00|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.3|6286.3|0
1635934200000|2021-11-03 10:10:00|6293.8|6287.8|6291.3|6285.3|6293.8|6287.8|6290.8|6284.8|0
1635934500000|2021-11-03 10:15:00|6297.3|6279.3|6296.3|6279.3|6297.3|6279.3|6296.3|6279.3|0
1635934800000|2021-11-03 10:20:00|6295.3||6295.3||6296.3||6295.3||0
1635935100000|2021-11-03 10:25:00|6296.3||6295.3||6296.3||6295.3||0
1635935400000|2021-11-03 10:30:00|6293.3|6280.3|6295.3|6286.3|6295.3|6286.3|6293.3|6280.3|2
1635935700000|2021-11-03 10:35:00|6294.3|6287.3|6303.3|6295.3|6303.3|6295.3|6294.3|6284.3|14
1635936000000|2021-11-03 10:40:00|6306.3|6296.3|6306.3|6285.3|6307.3|6297.3|6306.3|6285.3|5
1635936300000|2021-11-03 10:45:00|6302.3|6283.3|6301.3|6279.3|6302.3|6283.3|6301.3|6279.3|0
1635936600000|2021-11-03 10:50:00|6302.3|6280.3|6301.3|6292.3|6302.3|6293.3|6298.3|6280.3|2
1635936900000|2021-11-03 10:55:00|6302.3|6291.3|6300.3|6291.3|6302.3|6292.3|6299.3|6291.3|0
1635937200000|2021-11-03 11:00:00|6297.3|6290.3|6298.3|6288.3|6300.3|6291.3|6297.3|6288.3|2
1635937500000|2021-11-03 11:05:00|6297.3|6287.3|6297.3|6288.3|6298.3|6289.3|6295.3|6286.3|0
1635937800000|2021-11-03 11:10:00|6296.3|6287.3|6296.3|6287.3|6297.3|6288.3|6295.3|6287.3|0
1635938100000|2021-11-03 11:15:00|6295.3|6286.3|6296.3|6286.3|6296.3|6287.3|6294.3|6285.3|0
1635938400000|2021-11-03 11:20:00|6295.3|6287.3|6296.3|6286.3|6297.3|6288.3|6295.3|6286.3|0
1635938700000|2021-11-03 11:25:00|6295.3|6285.3|6292.3|6283.3|6296.3|6285.3|6292.3|6283.3|0
1635939000000|2021-11-03 11:30:00|6293.3|6282.3|6297.3|6287.3|6297.3|6288.3|6292.3|6282.3|2
1635939300000|2021-11-03 11:35:00|6296.3|6288.3|6297.3|6288.3|6297.3|6290.3|6295.3|6287.3|1
1635939600000|2021-11-03 11:40:00|6295.3|6289.3|6297.3|6287.3|6297.3|6290.3|6295.3|6286.3|2
1635939900000|2021-11-03 11:45:00|6296.3|6288.3|6294.3|6285.3|6296.3|6288.3|6293.3|6283.3|0
1635940200000|2021-11-03 11:50:00|6293.3|6284.3|6291.3|6282.3|6295.3|6285.3|6291.3|6281.3|1
1635940500000|2021-11-03 11:55:00|6292.3|6283.3|6289.3|6280.3|6292.3|6283.3|6288.3|6279.3|0
1635940800000|2021-11-03 12:00:00|6290.3|6281.3|6291.3|6280.3|6291.3|6282.3|6290.3|6280.3|1
1635941100000|2021-11-03 12:05:00||6279.3||6280.3||6280.3||6279.3|0
1635941400000|2021-11-03 12:10:00|6293.3|6279.3|6291.3|6280.3|6293.3|6281.3|6289.3|6279.3|1
1635941700000|2021-11-03 12:15:00|6292.3|6279.3|6292.3|6279.3|6292.3|6280.3|6292.3|6279.3|2
1635942000000|2021-11-03 12:20:00|6291.3|6278.3|6292.3|6278.3|6292.3|6278.3|6291.3|6278.3|1
1635942300000|2021-11-03 12:25:00|6293.3||6292.3||6293.3||6292.3||0
1635942600000|2021-11-03 12:30:00|6293.3|6280.3|6289.3|6280.3|6293.3|6282.3|6288.3|6279.3|0
1635942900000|2021-11-03 12:35:00|6290.3|6281.3|6291.3|6281.3|6291.3|6282.3|6288.3|6278.3|3
1635943200000|2021-11-03 12:40:00|6290.3|6280.3|6288.3|6278.3|6291.3|6281.3|6288.3|6278.3|1
1635943500000|2021-11-03 12:45:00|6287.3|6279.3|6288.3|6279.3|6288.3|6279.3|6286.3|6277.3|12
1635943800000|2021-11-03 12:50:00|6287.3|6278.3|6285.3|6275.3|6288.3|6279.3|6284.3|6275.3|1
1635944100000|2021-11-03 12:55:00|6284.3|6274.3|6284.3|6274.3|6285.3|6276.3|6282.3|6274.3|1
1635944400000|2021-11-03 13:00:00|6283.3|6273.3|6283.3|6275.3|6283.3|6275.3|6281.3|6271.3|1
1635944700000|2021-11-03 13:05:00|6282.3|6274.3|6280.3|6271.3|6283.3|6275.3|6278.3|6269.3|6
1635945000000|2021-11-03 13:10:00|6281.3|6272.3|6282.3|6272.3|6282.3|6274.3|6280.3|6270.3|1
1635945300000|2021-11-03 13:15:00|6281.3|6273.3|6280.3|6271.3|6282.3|6273.3|6279.3|6270.3|1
1635945600000|2021-11-03 13:20:00|6279.3|6270.3|6274.3|6265.3|6279.3|6271.3|6273.3|6265.3|1
1635945900000|2021-11-03 13:25:00|6275.3|6266.3|6282.3|6273.3|6282.3|6274.3|6275.3|6265.3|8
1635946200000|2021-11-03 13:30:00|6284.3|6274.3|6267.3|6259.3|6294.3|6284.3|6265.3|6258.3|54
1635946500000|2021-11-03 13:35:00|6268.3|6256.3|6241.3|6230.3|6269.3|6256.3|6241.3|6230.3|42
1635946800000|2021-11-03 13:40:00|6243.3|6231.3|6244.3|6234.3|6255.3|6244.3|6239.3|6230.3|27
1635947100000|2021-11-03 13:45:00|6243.3|6232.3|6251.3|6240.3|6252.3|6242.3|6243.3|6231.3|8
1635947400000|2021-11-03 13:50:00|6250.3|6241.3|6251.3|6240.3|6258.3|6244.3|6250.3|6237.3|5
1635947700000|2021-11-03 13:55:00|6252.3|6239.3|6268.3|6253.3|6268.3|6256.3|6248.3|6236.3|29
1635948000000|2021-11-03 14:00:00|6270.3|6251.3|6262.3|6254.3|6270.3|6255.3|6255.3|6240.3|13
1635948300000|2021-11-03 14:05:00|6274.3|6251.3|6247.3|6233.3|6274.3|6252.3|6246.3|6231.3|26
1635948600000|2021-11-03 14:10:00|6248.3|6238.3|6258.3|6239.3|6258.3|6239.3|6244.3|6231.3|3
1635948900000|2021-11-03 14:15:00|6259.3|6244.3|6263.3|6246.3|6264.3|6254.3|6259.3|6242.3|2
1635949200000|2021-11-03 14:20:00|6270.3|6247.3|6277.3|6257.3|6277.3|6258.3|6267.3|6247.3|2
1635949500000|2021-11-03 14:25:00|6276.3|6254.3|6274.3|6248.3|6277.3|6258.3|6273.3|6248.3|0
1635949800000|2021-11-03 14:30:00|6273.3|6247.3|6262.3|6251.3|6274.3|6253.3|6262.3|6245.3|1
1635950100000|2021-11-03 14:35:00|6267.3|6249.3|6264.3|6250.3|6268.3|6252.3|6260.3|6249.3|1
1635950400000|2021-11-03 14:40:00|6265.3|6251.3|6275.3|6260.3|6275.3|6260.3|6264.3|6251.3|5
1635950700000|2021-11-03 14:45:00|6274.3|6261.3|6272.3|6260.3|6276.3|6261.3|6271.3|6260.3|0
1635951000000|2021-11-03 14:50:00|6273.3|6261.3|6275.3|6262.3|6277.3|6265.3|6271.3|6261.3|0
1635951300000|2021-11-03 14:55:00|6277.3|6263.3|6272.3|6264.3|6277.3|6269.3|6271.3|6259.3|3
1635951600000|2021-11-03 15:00:00|6273.3|6262.3|6270.3|6259.3|6274.3|6264.3|6267.3|6259.3|9
1635951900000|2021-11-03 15:05:00|6271.3|6260.3|6263.3|6249.3|6271.3|6260.3|6262.3|6249.3|12
1635952200000|2021-11-03 15:10:00|6260.3|6243.3|6256.3|6244.3|6260.3|6244.3|6253.3|6240.3|2
1635952500000|2021-11-03 15:15:00|6255.3|6243.3|6267.3|6247.3|6267.3|6248.3|6255.3|6243.3|5
1635952800000|2021-11-03 15:20:00|6266.3|6248.3|6269.3|6253.3|6271.3|6256.3|6266.3|6248.3|1
1635953100000|2021-11-03 15:25:00|6266.3|6251.3|6271.3|6254.3|6271.3|6254.3|6265.3|6250.3|0
1635953400000|2021-11-03 15:30:00|6272.3|6253.3|6273.3|6253.3|6274.3|6257.3|6272.3|6251.3|0
1635953700000|2021-11-03 15:35:00|6272.3|6251.3|6273.3|6255.3|6273.3|6255.3|6271.3|6251.3|0
1635954000000|2021-11-03 15:40:00|6274.3|6254.3|6283.3|6262.3|6283.3|6263.3|6269.3|6251.3|5
1635954300000|2021-11-03 15:45:00|6282.3|6261.3|6280.3|6257.3|6282.3|6262.3|6280.3|6256.3|0
1635954600000|2021-11-03 15:50:00|6283.3|6256.3|6283.3|6261.3|6284.3|6266.3|6281.3|6256.3|0
1635954900000|2021-11-03 15:55:00|6284.3|6262.3|6288.3|6272.3|6288.3|6280.3|6283.3|6261.3|4
1635955200000|2021-11-03 16:00:00|6287.3|6271.3|6292.3|6278.3|6292.3|6278.3|6287.3|6271.3|6
1635955500000|2021-11-03 16:05:00|6291.3||6291.3||6291.3||6286.3||1
1635955800000|2021-11-03 16:10:00|6290.3|6283.3|6292.3|6283.3|6294.3|6283.3|6290.3|6283.3|1
1635956100000|2021-11-03 16:15:00|6294.3|6284.3|6297.3|6284.3|6301.3|6284.3|6291.3|6283.3|26
1635956400000|2021-11-03 16:20:00|6296.3|6281.3|6284.3|6270.3|6296.3|6281.3|6283.3|6270.3|3
1635956700000|2021-11-03 16:25:00|6287.3|6271.3|6296.3|6279.3|6296.3|6279.3|6287.3|6271.3|7
1635957000000|2021-11-03 16:30:00|6295.3|6286.3|6298.3|6286.3|6298.3|6289.3|6290.3|6286.3|20
1635957300000|2021-11-03 16:35:00|6300.3|6287.3|6294.3|6279.3|6302.3|6287.3|6291.3|6279.3|12
1635957600000|2021-11-03 16:40:00|6292.3|6270.3|6289.3|6273.3|6292.3|6273.3|6283.3|6270.3|6
1635957900000|2021-11-03 16:45:00|6288.3||6292.3||6292.3||6288.3||6
1635958200000|2021-11-03 16:50:00|6294.3|6278.3|6293.3|6279.3|6294.3|6279.3|6291.3|6278.3|7
1635958500000|2021-11-03 16:55:00|6292.3||6292.3||6294.3||6288.3||6
1635958800000|2021-11-03 17:00:00|6294.3||6294.3||6294.3||6294.3||6
1635959100000|2021-11-03 17:05:00|6296.3||6299.3||6299.3||6296.3||8
1635959400000|2021-11-03 17:10:00|6301.3|6280.3|6298.3|6280.3|6302.3|6280.3|6298.3|6280.3|6
1635959700000|2021-11-03 17:15:00|6299.3||6298.3||6299.3||6297.3||6
1635960000000|2021-11-03 17:20:00|6302.3|6270.3|6292.3|6281.3|6302.3|6281.3|6290.3|6269.3|24
1635960300000|2021-11-03 17:25:00|6295.3|6282.3|6299.3|6283.3|6299.3|6283.3|6292.3|6282.3|8
1635960600000|2021-11-03 17:30:00|6301.3|6285.3|6302.3|6286.3|6302.3|6286.3|6300.3|6285.3|4
1635960900000|2021-11-03 17:35:00|6301.3|6287.3|6297.3|6283.3|6302.3|6288.3|6294.3|6283.3|15
1635961200000|2021-11-03 17:40:00|6299.3|6285.3|6301.3|6286.3|6301.3|6286.3|6299.3|6285.3|5
1635961500000|2021-11-03 17:45:00|6302.3|6285.3|6297.3|6277.3|6302.3|6285.3|6297.3|6276.3|17
1635961800000|2021-11-03 17:50:00||6276.3||6276.3||6276.3||6276.3|0
1635962100000|2021-11-03 17:55:00|6295.3|6275.3|6303.3|6275.3|6303.3|6276.3|6295.3|6275.3|0
1635962400000|2021-11-03 18:00:00|6301.3|6276.3|6300.3|6286.3|6303.3|6286.3|6283.3|6257.3|19
1635962700000|2021-11-03 18:05:00|6301.3|6285.3|6299.3|6283.3|6301.3|6287.3|6291.3|6282.3|6
1635963000000|2021-11-03 18:10:00|6291.3|6282.3|6299.3|6279.3|6299.3|6283.3|6291.3|6276.3|2
1635963300000|2021-11-03 18:15:00|6298.3|6276.3|6297.3|6277.3|6299.3|6278.3|6296.3|6272.3|0
1635963600000|2021-11-03 18:20:00|6303.3|6276.3|6305.3|6282.3|6307.3|6282.3|6303.3|6272.3|3
1635963900000|2021-11-03 18:25:00|6306.3|6283.3|6299.3|6278.3|6306.3|6287.3|6298.3|6278.3|0
1635964200000|2021-11-03 18:30:00|6300.3|6279.3|6292.3|6276.3|6301.3|6279.3|6288.3|6266.3|1
1635964500000|2021-11-03 18:35:00|6291.3|6274.3|6284.3|6268.3|6292.3|6275.3|6276.3|6257.3|14
1635964800000|2021-11-03 18:40:00|6294.3|6269.3|6298.3|6275.3|6303.3|6275.3|6290.3|6268.3|0
1635965100000|2021-11-03 18:45:00|6302.3|6276.3|6307.3|6290.3|6307.3|6292.3|6302.3|6276.3|0
1635965400000|2021-11-03 18:50:00|6312.3|6291.3|6327.3|6307.3|6334.8|6314.3|6312.3|6290.3|4
1635965700000|2021-11-03 18:55:00|6330.3|6316.3|6332.8|6312.8|6340.3|6327.3|6330.3|6309.3|5
1635992100000|2021-11-04 02:15:00|6362.3|6358.3|6354.3|6350.3|6371.3|6367.3|6350.8|6346.8|82
1635992400000|2021-11-04 02:20:00|6353.8|6349.8|6365.8|6361.8|6366.3|6362.3|6349.3|6345.3|83
1635992700000|2021-11-04 02:25:00|6365.3|6361.3|6368.8|6364.8|6371.8|6367.8|6356.3|6352.3|88
1635993000000|2021-11-04 02:30:00|6369.3|6365.3|6377.8|6373.8|6379.8|6375.8|6366.8|6362.8|70
1635993300000|2021-11-04 02:35:00|6377.3|6373.3|6380.8|6376.8|6383.8|6379.8|6373.3|6369.3|88
1635993600000|2021-11-04 02:40:00|6381.3|6377.3|6379.3|6375.3|6388.3|6384.3|6377.3|6373.3|75
1635993900000|2021-11-04 02:45:00|6380.3|6376.3|6379.8|6375.8|6383.3|6379.3|6371.8|6367.8|65
1635994200000|2021-11-04 02:50:00|6379.3|6375.3|6381.8|6377.8|6385.3|6381.3|6376.8|6372.8|73
1635994500000|2021-11-04 02:55:00|6380.8|6376.8|6374.3|6370.3|6380.8|6376.8|6373.3|6369.3|73
1635994800000|2021-11-04 03:00:00|6375.3|6371.3|6370.3|6366.3|6375.3|6371.3|6363.3|6359.3|158
1635995100000|2021-11-04 03:05:00|6370.8|6366.8|6371.8|6367.8|6374.3|6370.3|6367.3|6363.3|36
1635995400000|2021-11-04 03:10:00|6371.3|6367.3|6371.3|6367.3|6377.3|6373.3|6370.3|6366.3|40
1635995700000|2021-11-04 03:15:00|6370.8|6366.8|6376.3|6372.3|6377.8|6373.8|6369.3|6365.3|45
1635996000000|2021-11-04 03:20:00|6375.8|6371.8|6364.3|6360.3|6376.3|6372.3|6359.3|6355.3|65
1635996300000|2021-11-04 03:25:00|6363.8|6359.8|6343.3|6339.3|6368.3|6364.3|6341.8|6337.8|135
1635996600000|2021-11-04 03:30:00|6343.8|6339.8|6323.3|6319.3|6344.3|6340.3|6322.8|6318.8|216
1635996900000|2021-11-04 03:35:00|6322.8|6318.8|6327.8|6323.8|6334.3|6330.3|6318.3|6314.3|128
1635997200000|2021-11-04 03:40:00|6328.3|6324.3|6329.8|6325.8|6332.3|6328.3|6323.8|6319.8|37
1635997500000|2021-11-04 03:45:00|6329.3|6325.3|6326.3|6322.3|6330.8|6326.8|6324.8|6320.8|38
1635997800000|2021-11-04 03:50:00|6325.8|6321.8|6336.3|6332.3|6339.3|6335.3|6325.3|6321.3|40
1635998100000|2021-11-04 03:55:00|6335.8|6331.8|6347.3|6343.3|6348.8|6344.8|6335.3|6331.3|41
1635998400000|2021-11-04 04:00:00|6355.3|6335.3|6355.3|6335.3|6355.3|6335.3|6355.3|6335.3|0
1636001700000|2021-11-04 04:55:00|||||||||1
1636002000000|2021-11-04 05:00:00|6348.3|6344.3|6354.3|6350.3|6355.8|6351.8|6344.8|6340.8|95
1636002300000|2021-11-04 05:05:00|6354.8|6350.8|6342.3|6338.3|6356.3|6352.3|6341.3|6337.3|49
1636002600000|2021-11-04 05:10:00|6342.8|6338.8|6338.3|6334.3|6349.3|6345.3|6336.8|6332.8|56
1636002900000|2021-11-04 05:15:00|6337.8|6333.8|6347.3|6343.3|6347.3|6343.3|6337.3|6333.3|37
1636003200000|2021-11-04 05:20:00|6346.8|6342.8|6356.3|6352.3|6356.3|6352.3|6344.3|6340.3|78
1636003500000|2021-11-04 05:25:00|6355.8|6351.8|6356.8|6352.8|6360.8|6356.8|6352.3|6348.3|85
1636003800000|2021-11-04 05:30:00|6356.3|6352.3|6349.3|6345.3|6359.8|6355.8|6348.3|6344.3|119
1636004100000|2021-11-04 05:35:00|6349.8|6345.8|6345.3|6341.3|6350.3|6346.3|6339.8|6335.8|105
1636004400000|2021-11-04 05:40:00|6344.8|6340.8|6346.3|6342.3|6351.3|6347.3|6340.8|6336.8|49
1636004700000|2021-11-04 05:45:00|6345.8|6341.8|6345.3|6341.3|6350.3|6346.3|6339.8|6335.8|20
1636005000000|2021-11-04 05:50:00|6345.8|6341.8|6345.3|6341.3|6349.8|6345.8|6344.3|6340.3|23
1636005300000|2021-11-04 05:55:00|6344.8|6340.8|6343.3|6339.3|6346.3|6342.3|6337.8|6333.8|40
1636005600000|2021-11-04 06:00:00|6343.8|6339.8|6342.3|6338.3|6346.8|6342.8|6337.3|6333.3|45
1636005900000|2021-11-04 06:05:00|6342.8|6338.8|6345.3|6341.3|6348.8|6344.8|6342.8|6338.8|34
1636006200000|2021-11-04 06:10:00|6345.8|6341.8|6346.3|6342.3|6347.8|6343.8|6342.3|6338.3|20
1636006500000|2021-11-04 06:15:00|6345.8|6341.8|6339.8|6335.8|6347.8|6343.8|6338.3|6334.3|37
1636006800000|2021-11-04 06:20:00|6339.3|6335.3|6341.3|6337.3|6343.3|6339.3|6336.8|6332.8|31
1636007100000|2021-11-04 06:25:00|6340.8|6336.8|6344.3|6340.3|6345.3|6341.3|6338.3|6334.3|54
1636007400000|2021-11-04 06:30:00|6343.8|6339.8|6335.3|6331.3|6344.3|6340.3|6333.3|6329.3|91
1636007700000|2021-11-04 06:35:00|6335.8|6331.8|6328.3|6324.3|6337.8|6333.8|6325.8|6321.8|61
1636008000000|2021-11-04 06:40:00|6328.8|6324.8|6331.3|6327.3|6331.8|6327.8|6325.8|6321.8|73
1636008300000|2021-11-04 06:45:00|6330.8|6326.8|6334.3|6330.3|6334.8|6330.8|6328.8|6324.8|31
1636008600000|2021-11-04 06:50:00|6333.8|6329.8|6331.3|6327.3|6334.8|6330.8|6328.3|6324.3|26
1636008900000|2021-11-04 06:55:00|6331.8|6327.8|6333.3|6329.3|6335.8|6331.8|6329.8|6325.8|30
1636009200000|2021-11-04 07:00:00|6332.8|6328.8|6340.3|6336.3|6340.3|6336.3|6332.3|6328.3|32
1636009500000|2021-11-04 07:05:00|6339.8|6335.8|6336.3|6332.3|6342.8|6338.8|6334.8|6330.8|28
1636009800000|2021-11-04 07:10:00|6336.8|6332.8|6346.8|6342.8|6347.8|6343.8|6335.8|6331.8|62
1636010100000|2021-11-04 07:15:00|6346.3|6342.3|6340.3|6336.3|6349.8|6345.8|6339.3|6335.3|48
1636010400000|2021-11-04 07:20:00|6339.8|6335.8|6346.3|6342.3|6347.8|6343.8|6339.8|6335.8|48
1636010700000|2021-11-04 07:25:00|6345.8|6341.8|6349.3|6345.3|6351.3|6347.3|6344.3|6340.3|68
1636011000000|2021-11-04 07:30:00|6349.8|6345.8|6355.3|6351.3|6356.8|6352.8|6348.8|6344.8|77
1636011300000|2021-11-04 07:35:00|6355.8|6351.8|6353.8|6349.8|6356.3|6352.3|6350.8|6346.8|35
1636011600000|2021-11-04 07:40:00|6355.8|6351.8|6364.3|6360.3|6364.8|6360.8|6354.3|6350.3|206
1636011900000|2021-11-04 07:45:00|6364.8|6360.8|6379.3|6375.3|6380.8|6376.8|6363.8|6359.8|499
1636012200000|2021-11-04 07:50:00|6378.8|6374.8|6380.3|6376.3|6383.8|6379.8|6377.8|6373.8|312
1636012500000|2021-11-04 07:55:00|6379.8|6375.8|6373.3|6369.3|6380.3|6376.3|6372.3|6368.3|280
1636012800000|2021-11-04 08:00:00|6372.8|6368.8|6373.8|6369.8|6385.8|6381.8|6370.8|6366.8|137
1636013100000|2021-11-04 08:05:00|6373.3|6369.3|6388.8|6384.8|6400.3|6396.3|6372.8|6368.8|264
1636013400000|2021-11-04 08:10:00|6387.8|6383.8|6407.3|6403.3|6407.8|6403.8|6387.3|6383.3|378
1636013700000|2021-11-04 08:15:00|6406.8|6402.8|6407.3|6403.3|6408.8|6404.8|6400.3|6396.3|140
1636014000000|2021-11-04 08:20:00|6406.8|6402.8|6407.3|6403.3|6411.8|6407.8|6403.8|6399.8|151
1636014300000|2021-11-04 08:25:00|6406.8|6402.8|6401.8|6397.8|6411.3|6407.3|6401.8|6397.8|309
1636014600000|2021-11-04 08:30:00|6409.8|6389.8|6409.8|6389.8|6409.8|6389.8|6409.8|6389.8|0
1636017300000|2021-11-04 09:15:00|6395.3|6389.3|6396.3|6390.3|6396.3|6390.3|6392.3|6386.3|1
1636017600000|2021-11-04 09:20:00|6394.3|6388.3|6391.3|6385.3|6395.8|6389.8|6390.8|6384.8|1
1636017900000|2021-11-04 09:25:00|6392.8|6386.8|6390.8|6384.8|6392.8|6386.8|6389.3|6383.3|3
1636018200000|2021-11-04 09:30:00|6391.3|6385.3|6388.8|6382.8|6391.3|6385.3|6387.8|6381.8|6
1636018500000|2021-11-04 09:35:00|6386.3|6380.3|6386.3|6380.3|6387.3|6381.3|6382.8|6376.8|10
1636018800000|2021-11-04 09:40:00|6385.8|6379.8|6386.3|6380.3|6386.3|6380.3|6384.3|6378.3|2
1636019100000|2021-11-04 09:45:00|6385.8|6379.8|6392.3|6386.3|6392.8|6386.8|6385.8|6379.8|2
1636019400000|2021-11-04 09:50:00|6391.8|6385.8|6394.8|6388.8|6395.3|6389.3|6391.8|6385.8|0
1636019700000|2021-11-04 09:55:00|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6394.8|6388.8|0
1636020000000|2021-11-04 10:00:00|6395.8|6389.8|6397.3|6391.3|6399.3|6393.3|6394.8|6388.8|1
1636020300000|2021-11-04 10:05:00|6399.3|6393.3|6401.8|6395.8|6402.3|6396.3|6399.3|6393.3|2
1636020600000|2021-11-04 10:10:00|6401.3|6395.3|6401.8|6395.8|6401.8|6395.8|6399.3|6393.3|0
1636020900000|2021-11-04 10:15:00|6409.3|6388.3|6407.3|6388.3|6409.3|6389.3|6407.3|6388.3|0
1636021200000|2021-11-04 10:20:00|6406.3|6389.3|6409.3|6383.3|6409.3|6389.3|6396.3|6382.3|1
1636021500000|2021-11-04 10:25:00||6382.3||6383.3||6383.3||6382.3|0
1636021800000|2021-11-04 10:30:00|6408.3|6382.3|6406.3|6381.3|6408.3|6384.3|6406.3|6380.3|0
1636022100000|2021-11-04 10:35:00||6382.3||6387.3||6387.3||6382.3|0
1636022400000|2021-11-04 10:40:00||6384.3||6388.3||6389.3||6384.3|0
1636022700000|2021-11-04 10:45:00||6386.3||6386.3||6387.3||6384.3|0
1636023000000|2021-11-04 10:50:00|6402.3|6384.3|6402.3|6387.3|6402.3|6387.3|6402.3|6384.3|0
1636023300000|2021-11-04 10:55:00|6401.3|6386.3|6396.3|6385.3|6402.3|6386.3|6396.3|6384.3|1
1636023600000|2021-11-04 11:00:00|6400.3|6384.3|6400.3|6382.3|6400.3|6385.3|6394.3|6381.3|2
1636023900000|2021-11-04 11:05:00||6380.3||6382.3||6382.3||6380.3|0
1636024200000|2021-11-04 11:10:00||6383.3||6383.3||6383.3||6383.3|0
1636024500000|2021-11-04 11:15:00||6384.3||6383.3||6384.3||6383.3|0
1636024800000|2021-11-04 11:20:00||6384.3||6385.3||6385.3||6383.3|0
1636025100000|2021-11-04 11:25:00||6384.3||6384.3||6385.3||6384.3|0
1636025400000|2021-11-04 11:30:00||6385.3||6384.3||6385.3||6383.3|0
1636025700000|2021-11-04 11:35:00||6383.3||6383.3||6384.3||6383.3|0
1636026000000|2021-11-04 11:40:00||6384.3||6383.3||6384.3||6383.3|0
1636026300000|2021-11-04 11:45:00||6384.3||6383.3||6384.3||6383.3|0
1636026600000|2021-11-04 11:50:00|6399.3|6384.3|6399.3|6384.3|6399.3|6384.3|6399.3|6383.3|0
1636026900000|2021-11-04 11:55:00||6383.3||6383.3||6383.3||6383.3|0
1636027200000|2021-11-04 12:00:00||6384.3||6383.3||6385.3||6383.3|0
1636027500000|2021-11-04 12:05:00||6384.3||6383.3||6384.3||6383.3|0
1636027800000|2021-11-04 12:10:00|6398.3|6385.3|6395.3|6378.3|6400.3|6385.3|6395.3|6378.3|3
1636028100000|2021-11-04 12:15:00||6379.3||6378.3||6379.3||6378.3|0
1636028400000|2021-11-04 12:20:00||6379.3||6378.3||6379.3||6378.3|0
1636028700000|2021-11-04 12:25:00||6379.3||6378.3||6379.3||6378.3|0
1636029000000|2021-11-04 12:30:00||6379.3||6378.3||6379.3||6378.3|0
1636029600000|2021-11-04 12:40:00|6396.3|6374.3|6389.3|6374.3|6400.3|6375.3|6389.3|6374.3|1
1636029900000|2021-11-04 12:45:00|6388.3|6375.3|6388.3|6374.3|6388.3|6376.3|6388.3|6374.3|0
1636030200000|2021-11-04 12:50:00||6375.3||6375.3||6375.3||6375.3|0
1636030500000|2021-11-04 12:55:00||6374.3||6375.3||6375.3||6374.3|0
1636030800000|2021-11-04 13:00:00||6374.3||6377.3||6377.3||6374.3|0
1636031400000|2021-11-04 13:10:00|6384.3|6378.3|6385.3|6377.3|6388.3|6379.3|6384.3|6377.3|6
1636031700000|2021-11-04 13:15:00||6378.3||6375.3||6378.3||6374.3|1
1636032000000|2021-11-04 13:20:00||6376.3||6375.3||6378.3||6374.3|3
1636032300000|2021-11-04 13:25:00||6376.3||6372.3||6376.3||6368.3|3
1636032600000|2021-11-04 13:30:00|6384.3|6371.3|6380.3|6363.3|6385.3|6375.3|6380.3|6363.3|19
1636032900000|2021-11-04 13:35:00|6381.3|6364.3|6381.3|6367.3|6381.3|6370.3|6380.3|6364.3|1
1636033200000|2021-11-04 13:40:00|6382.3|6361.3|6373.3|6361.3|6384.3|6362.3|6373.3|6361.3|2
1636033500000|2021-11-04 13:45:00|6372.3|6362.3|6358.3|6348.3|6372.3|6366.3|6357.3|6344.3|47
1636033800000|2021-11-04 13:50:00|6353.3|6346.3|6363.3|6354.3|6363.3|6355.3|6349.3|6341.3|39
1636034100000|2021-11-04 13:55:00|6365.3|6355.3|6370.3|6353.3|6374.3|6359.3|6363.3|6346.3|19
1636034400000|2021-11-04 14:00:00|6364.3|6350.3|6346.3|6332.3|6364.3|6350.3|6339.3|6328.3|32
1636034700000|2021-11-04 14:05:00|6338.3|6330.3|6349.3|6337.3|6349.3|6337.3|6334.3|6320.3|39
1636035000000|2021-11-04 14:10:00|6348.3|6338.3|6355.3|6338.3|6357.3|6344.3|6348.3|6337.3|18
1636035300000|2021-11-04 14:15:00|6356.3|6340.3|6349.3|6333.3|6358.3|6345.3|6349.3|6329.3|9
1636035600000|2021-11-04 14:20:00|6351.3|6334.3|6351.3|6338.3|6353.3|6338.3|6350.3|6334.3|3
1636035900000|2021-11-04 14:25:00|6352.3|6333.3|6340.3|6330.3|6352.3|6336.3|6340.3|6328.3|12
1636036200000|2021-11-04 14:30:00|6344.3|6331.3|6350.3|6335.3|6352.3|6340.3|6342.3|6331.3|8
1636036500000|2021-11-04 14:35:00|6351.3|6332.3|6338.3|6323.3|6351.3|6333.3|6332.3|6319.3|28
1636036800000|2021-11-04 14:40:00|6334.3|6324.3|6323.3|6310.3|6340.3|6324.3|6321.3|6308.3|100
1636037100000|2021-11-04 14:45:00|6322.3|6313.3|6328.3|6315.3|6330.3|6315.3|6321.3|6308.3|20
1636037400000|2021-11-04 14:50:00|6324.3|6316.3|6309.3|6299.3|6324.3|6316.3|6306.3|6299.3|36
1636037700000|2021-11-04 14:55:00|6310.3|6300.3|6308.3|6296.3|6317.3|6303.3|6307.3|6295.3|32
1636038000000|2021-11-04 15:00:00|6309.3|6297.3|6289.3|6276.3|6309.3|6297.3|6282.3|6269.3|23
1636038300000|2021-11-04 15:05:00|6287.3|6272.3|6280.3|6270.3|6289.3|6272.3|6274.3|6257.3|40
1636038600000|2021-11-04 15:10:00|6289.3|6271.3|6278.3|6259.3|6289.3|6271.3|6272.3|6259.3|91
1636038900000|2021-11-04 15:15:00|6277.3|6261.3|6275.3|6264.3|6280.3|6267.3|6272.3|6259.3|3
1636039200000|2021-11-04 15:20:00|6276.3|6265.3|6272.3|6264.3|6280.3|6265.3|6270.3|6258.3|34
1636039500000|2021-11-04 15:25:00|6271.3|6258.3|6260.3|6248.3|6275.3|6264.3|6260.3|6248.3|27
1636039800000|2021-11-04 15:30:00|6264.3|6249.3|6269.3|6258.3|6278.3|6264.3|6264.3|6248.3|37
1636040100000|2021-11-04 15:35:00|6272.3|6259.3|6274.3|6261.3|6274.3|6265.3|6269.3|6257.3|17
1636040400000|2021-11-04 15:40:00|6273.3|6260.3|6272.3|6260.3|6274.3|6264.3|6272.3|6259.3|0
1636040700000|2021-11-04 15:45:00|6271.3|6259.3|6262.3|6248.3|6272.3|6260.3|6262.3|6248.3|6
1636041000000|2021-11-04 15:50:00|6261.3|6249.3|6269.3|6254.3|6271.3|6254.3|6256.3|6249.3|10
1636041300000|2021-11-04 15:55:00|6272.3|6255.3|6281.3|6268.3|6284.3|6273.3|6272.3|6255.3|11
1636041600000|2021-11-04 16:00:00|6282.3|6273.3|6273.3|6259.3|6282.3|6273.3|6266.3|6258.3|11
1636041900000|2021-11-04 16:05:00|6272.3|6258.3|6273.3|6255.3|6274.3|6258.3|6261.3|6250.3|10
1636042200000|2021-11-04 16:10:00|6275.3|6252.3|6267.3|6251.3|6275.3|6258.3|6265.3|6250.3|3
1636042500000|2021-11-04 16:15:00|6275.3|6252.3|6275.3|6248.3|6275.3|6252.3|6273.3|6248.3|1
1636042800000|2021-11-04 16:20:00|6269.3|6249.3|6275.3|6250.3|6278.3|6250.3|6269.3|6249.3|0
1636043100000|2021-11-04 16:25:00|6274.3|6249.3|6269.3|6255.3|6278.3|6261.3|6267.3|6249.3|0
1636043400000|2021-11-04 16:30:00|6275.3|6256.3|6278.3|6256.3|6278.3|6263.3|6275.3|6256.3|3
1636043700000|2021-11-04 16:35:00|6279.3|6257.3|6282.3|6258.3|6285.3|6260.3|6279.3|6256.3|0
1636044000000|2021-11-04 16:40:00|6281.3|6259.3|6276.3|6259.3|6281.3|6259.3|6276.3|6258.3|0
1636044300000|2021-11-04 16:45:00||6258.3||6258.3||6259.3||6258.3|0
1636044900000|2021-11-04 16:55:00|6279.3|6264.3|6277.3|6258.3|6279.3|6264.3|6277.3|6258.3|2
1636045200000|2021-11-04 17:00:00|6278.3|6255.3|6272.3|6255.3|6281.3|6255.3|6266.3|6249.3|4
1636045500000|2021-11-04 17:05:00|6261.3|6252.3|6263.3|6246.3|6267.3|6252.3|6261.3|6245.3|10
1636045800000|2021-11-04 17:10:00|6271.3|6248.3|6279.3|6253.3|6279.3|6257.3|6271.3|6248.3|7
1636046100000|2021-11-04 17:15:00|6281.3|6258.3|6277.3|6252.3|6281.3|6259.3|6277.3|6251.3|0
1636046400000|2021-11-04 17:20:00|6276.3|6250.3|6274.3|6247.3|6277.3|6252.3|6273.3|6247.3|0
1636046700000|2021-11-04 17:25:00|6273.3|6245.3|6254.3|6244.3|6273.3|6246.3|6254.3|6244.3|0
1636047000000|2021-11-04 17:30:00|6262.3|6245.3|6268.3|6248.3|6269.3|6249.3|6254.3|6244.3|2
1636047300000|2021-11-04 17:35:00|6267.3|6250.3|6265.3|6250.3|6267.3|6250.3|6265.3|6248.3|1
1636047600000|2021-11-04 17:40:00|6263.3|6248.3|6263.3|6249.3|6263.3|6249.3|6263.3|6248.3|1
1636047900000|2021-11-04 17:45:00|6266.3|6250.3|6262.3|6249.3|6266.3|6256.3|6261.3|6247.3|3
1636048200000|2021-11-04 17:50:00|6259.3|6248.3|6262.3|6246.3|6262.3|6248.3|6259.3|6244.3|1
1636048500000|2021-11-04 17:55:00|6266.3|6244.3|6266.3|6254.3|6266.3|6254.3|6266.3|6244.3|0
1636048800000|2021-11-04 18:00:00||6248.3||6247.3||6253.3||6244.3|0
1636049100000|2021-11-04 18:05:00||6248.3||6244.3||6248.3||6244.3|0
1636049400000|2021-11-04 18:10:00|6264.3|6245.3|6264.3|6248.3|6264.3|6248.3|6264.3|6245.3|0
1636049700000|2021-11-04 18:15:00|6270.3|6246.3|6273.3|6256.3|6274.3|6266.3|6270.3|6246.3|15
1636050000000|2021-11-04 18:20:00|6277.3|6266.3|6278.3|6266.3|6278.3|6266.3|6275.3|6265.3|4
1636050300000|2021-11-04 18:25:00|6279.3|6269.3|6277.3|6267.3|6282.3|6271.3|6275.3|6267.3|8
1636050600000|2021-11-04 18:30:00|6278.3|6268.3|6278.3|6267.3|6280.3|6268.3|6277.3|6267.3|3
1636050900000|2021-11-04 18:35:00|6279.3|6268.3|6282.3|6270.3|6282.3|6271.3|6278.3|6268.3|3
1636051200000|2021-11-04 18:40:00|6281.3|6271.3|6282.3|6271.3|6282.3|6271.3|6281.3|6271.3|0
1636051500000|2021-11-04 18:45:00|6281.3|6270.3|6281.3|6262.3|6282.3|6273.3|6280.3|6262.3|6
1636051800000|2021-11-04 18:50:00|6280.3||6282.3||6282.3||6280.3||0
1636052100000|2021-11-04 18:55:00|6281.3|6265.3|6284.8|6264.8|6284.8|6272.3|6281.3|6261.3|3
1636078500000|2021-11-05 02:15:00|6340.8|6336.8|6323.3|6319.3|6345.3|6341.3|6316.8|6312.8|138
1636078800000|2021-11-05 02:20:00|6324.3|6320.3|6336.3|6332.3|6336.3|6332.3|6317.3|6313.3|78
1636079100000|2021-11-05 02:25:00|6336.8|6332.8|6352.3|6348.3|6353.8|6349.8|6334.8|6330.8|84
1636079400000|2021-11-05 02:30:00|6352.8|6348.8|6352.3|6348.3|6355.3|6351.3|6340.8|6336.8|135
1636079700000|2021-11-05 02:35:00|6352.8|6348.8|6351.8|6347.8|6355.3|6351.3|6343.3|6339.3|97
1636080000000|2021-11-05 02:40:00|6352.3|6348.3|6358.3|6354.3|6366.3|6362.3|6350.3|6346.3|90
1636080300000|2021-11-05 02:45:00|6357.8|6353.8|6338.3|6334.3|6358.8|6354.8|6337.8|6333.8|129
1636080600000|2021-11-05 02:50:00|6337.8|6333.8|6344.3|6340.3|6350.8|6346.8|6332.3|6328.3|79
1636080900000|2021-11-05 02:55:00|6343.8|6339.8|6335.8|6331.8|6351.3|6347.3|6335.8|6331.8|62
1636081200000|2021-11-05 03:00:00|6336.3|6332.3|6341.8|6337.8|6348.3|6344.3|6334.8|6330.8|53
1636081500000|2021-11-05 03:05:00|6341.3|6337.3|6342.3|6338.3|6346.8|6342.8|6337.8|6333.8|53
1636081800000|2021-11-05 03:10:00|6341.3|6337.3|6347.8|6343.8|6350.3|6346.3|6339.8|6335.8|53
1636082100000|2021-11-05 03:15:00|6347.3|6343.3|6342.3|6338.3|6348.8|6344.8|6335.8|6331.8|54
1636082400000|2021-11-05 03:20:00|6341.8|6337.8|6328.8|6324.8|6342.3|6338.3|6324.3|6320.3|83
1636082700000|2021-11-05 03:25:00|6329.3|6325.3|6329.3|6325.3|6330.8|6326.8|6324.8|6320.8|37
1636083000000|2021-11-05 03:30:00|6328.8|6324.8|6336.3|6332.3|6337.8|6333.8|6326.3|6322.3|26
1636083300000|2021-11-05 03:35:00|6335.8|6331.8|6328.3|6324.3|6335.8|6331.8|6325.8|6321.8|42
1636083600000|2021-11-05 03:40:00|6327.8|6323.8|6318.8|6314.8|6328.3|6324.3|6316.8|6312.8|75
1636083900000|2021-11-05 03:45:00|6319.3|6315.3|6331.3|6327.3|6332.3|6328.3|6318.3|6314.3|31
1636084200000|2021-11-05 03:50:00|6330.8|6326.8|6332.3|6328.3|6335.3|6331.3|6328.3|6324.3|37
1636084500000|2021-11-05 03:55:00|6331.8|6327.8|6336.8|6332.8|6339.3|6335.3|6331.3|6327.3|27
1636084800000|2021-11-05 04:00:00|6344.8|6324.8|6344.8|6324.8|6344.8|6324.8|6344.8|6324.8|0
1636088400000|2021-11-05 05:00:00|6331.8|6327.8|6338.8|6334.8|6340.8|6336.8|6330.8|6326.8|34
1636088700000|2021-11-05 05:05:00|6339.3|6335.3|6346.8|6342.8|6347.3|6343.3|6334.8|6330.8|97
1636089000000|2021-11-05 05:10:00|6346.3|6342.3|6346.8|6342.8|6350.3|6346.3|6339.8|6335.8|89
1636089300000|2021-11-05 05:15:00|6346.3|6342.3|6345.3|6341.3|6352.3|6348.3|6342.3|6338.3|60
1636089600000|2021-11-05 05:20:00|6344.8|6340.8|6339.3|6335.3|6345.8|6341.8|6338.8|6334.8|50
1636089900000|2021-11-05 05:25:00|6338.8|6334.8|6335.3|6331.3|6340.8|6336.8|6329.3|6325.3|77
1636090200000|2021-11-05 05:30:00|6334.8|6330.8|6329.8|6325.8|6336.3|6332.3|6325.8|6321.8|82
1636090500000|2021-11-05 05:35:00|6330.3|6326.3|6333.3|6329.3|6335.3|6331.3|6329.8|6325.8|49
1636090800000|2021-11-05 05:40:00|6332.8|6328.8|6332.3|6328.3|6337.3|6333.3|6331.8|6327.8|28
1636091100000|2021-11-05 05:45:00|6331.8|6327.8|6332.3|6328.3|6333.8|6329.8|6324.3|6320.3|74
1636091400000|2021-11-05 05:50:00|6332.8|6328.8|6327.8|6323.8|6337.3|6333.3|6327.8|6323.8|42
1636091700000|2021-11-05 05:55:00|6326.3|6322.3|6325.8|6321.8|6327.3|6323.3|6321.3|6317.3|56
1636092000000|2021-11-05 06:00:00|6326.3|6322.3|6315.3|6311.3|6327.3|6323.3|6314.8|6310.8|218
1636092300000|2021-11-05 06:05:00|6314.8|6310.8|6312.8|6308.8|6317.3|6313.3|6310.8|6306.8|90
1636092600000|2021-11-05 06:10:00|6312.3|6308.3|6313.3|6309.3|6316.3|6312.3|6309.8|6305.8|59
1636092900000|2021-11-05 06:15:00|6313.8|6309.8|6319.3|6315.3|6320.3|6316.3|6307.8|6303.8|44
1636093200000|2021-11-05 06:20:00|6318.8|6314.8|6312.3|6308.3|6319.8|6315.8|6311.3|6307.3|51
1636093500000|2021-11-05 06:25:00|6312.8|6308.8|6317.8|6313.8|6320.8|6316.8|6312.8|6308.8|49
1636093800000|2021-11-05 06:30:00|6317.3|6313.3|6312.8|6308.8|6319.3|6315.3|6311.3|6307.3|37
1636094100000|2021-11-05 06:35:00|6313.3|6309.3|6306.8|6302.8|6313.3|6309.3|6305.3|6301.3|56
1636094400000|2021-11-05 06:40:00|6306.3|6302.3|6302.3|6298.3|6306.8|6302.8|6293.3|6289.3|85
1636094700000|2021-11-05 06:45:00|6301.8|6297.8|6292.8|6288.8|6301.8|6297.8|6292.3|6288.3|50
1636095000000|2021-11-05 06:50:00|6293.3|6289.3|6297.3|6293.3|6297.8|6293.8|6290.8|6286.8|39
1636095300000|2021-11-05 06:55:00|6297.8|6293.8|6294.8|6290.8|6298.3|6294.3|6292.3|6288.3|79
1636095600000|2021-11-05 07:00:00|6295.3|6291.3|6284.3|6280.3|6297.8|6293.8|6283.8|6279.8|126
1636095900000|2021-11-05 07:05:00|6283.8|6279.8|6290.3|6286.3|6291.3|6287.3|6283.8|6279.8|60
1636096200000|2021-11-05 07:10:00|6289.8|6285.8|6275.3|6271.3|6290.3|6286.3|6272.3|6268.3|71
1636096500000|2021-11-05 07:15:00|6275.8|6271.8|6276.3|6272.3|6277.8|6273.8|6272.3|6268.3|100
1636096800000|2021-11-05 07:20:00|6275.8|6271.8|6270.3|6266.3|6277.3|6273.3|6267.8|6263.8|136
1636097100000|2021-11-05 07:25:00|6269.3|6265.3|6256.3|6252.3|6270.8|6266.8|6254.8|6250.8|235
1636097400000|2021-11-05 07:30:00|6255.8|6251.8|6256.8|6252.8|6258.8|6254.8|6247.3|6243.3|389
1636097700000|2021-11-05 07:35:00|6257.3|6253.3|6260.3|6256.3|6262.8|6258.8|6253.8|6249.8|236
1636098000000|2021-11-05 07:40:00|6259.8|6255.8|6261.3|6257.3|6266.8|6262.8|6258.3|6254.3|245
1636098300000|2021-11-05 07:45:00|6261.8|6257.8|6265.8|6261.8|6267.3|6263.3|6260.8|6256.8|166
1636098600000|2021-11-05 07:50:00|6266.3|6262.3|6267.8|6263.8|6275.3|6271.3|6262.8|6258.8|516
1636098900000|2021-11-05 07:55:00|6268.3|6264.3|6268.8|6264.8|6275.3|6271.3|6266.3|6262.3|347
1636099200000|2021-11-05 08:00:00|6268.3|6264.3|6264.3|6260.3|6272.3|6268.3|6263.8|6259.8|232
1636099500000|2021-11-05 08:05:00|6263.8|6259.8|6279.8|6275.8|6280.8|6276.8|6261.3|6257.3|194
1636099800000|2021-11-05 08:10:00|6280.3|6276.3|6282.8|6278.8|6282.8|6278.8|6267.3|6263.3|312
1636100100000|2021-11-05 08:15:00|6282.3|6278.3|6285.3|6281.3|6288.8|6284.8|6280.3|6276.3|140
1636100400000|2021-11-05 08:20:00|6284.8|6280.8|6282.8|6278.8|6285.3|6281.3|6279.8|6275.8|83
1636100700000|2021-11-05 08:25:00|6282.3|6278.3|6280.8|6276.8|6287.8|6283.8|6271.3|6267.3|488
1636101000000|2021-11-05 08:30:00|6288.8|6268.8|6288.8|6268.8|6288.8|6268.8|6288.8|6268.8|0
1636104300000|2021-11-05 09:25:00|6275.3|6269.3|6271.8|6265.8|6276.8|6270.8|6271.8|6265.8|4
1636104600000|2021-11-05 09:30:00|6272.8|6266.8|6272.3|6266.3|6274.8|6268.8|6270.3|6264.3|1
1636104900000|2021-11-05 09:35:00|6271.8|6265.8|6274.8|6268.8|6275.3|6269.3|6269.8|6263.8|2
1636105200000|2021-11-05 09:40:00|6273.3|6267.3|6274.8|6268.8|6275.3|6269.3|6271.3|6265.3|0
1636105500000|2021-11-05 09:45:00|6275.3|6269.3|6274.8|6268.8|6275.3|6269.3|6274.8|6268.8|0
1636105800000|2021-11-05 09:50:00|6275.3|6269.3|6274.3|6268.3|6275.3|6269.3|6273.3|6267.3|0
1636106100000|2021-11-05 09:55:00|6274.8|6268.8|6274.3|6268.3|6274.8|6268.8|6274.3|6268.3|0
1636106400000|2021-11-05 10:00:00|6274.8|6268.8|6274.3|6268.3|6274.8|6268.8|6273.8|6267.8|0
1636106700000|2021-11-05 10:05:00|6274.8|6268.8|6275.8|6269.8|6276.3|6270.3|6274.3|6268.3|0
1636107000000|2021-11-05 10:10:00|6274.3|6268.3|6275.8|6269.8|6276.3|6270.3|6273.8|6267.8|0
1636107300000|2021-11-05 10:15:00|6281.3|6264.3|6281.3|6265.3|6282.3|6265.3|6281.3|6261.3|0
1636107600000|2021-11-05 10:20:00|6280.3|6261.3|6280.3|6265.3|6280.3|6266.3|6280.3|6261.3|0
1636107900000|2021-11-05 10:25:00|6279.3|6261.3|6279.3|6265.3|6280.3|6266.3|6279.3|6261.3|0
1636108200000|2021-11-05 10:30:00|6280.3|6264.3|6279.3|6265.3|6280.3|6265.3|6278.3|6261.3|0
1636108500000|2021-11-05 10:35:00|6278.3|6262.3|6280.3|6265.3|6280.3|6265.3|6277.3|6262.3|0
1636108800000|2021-11-05 10:40:00|6279.3|6264.3|6279.3|6264.3|6280.3|6265.3|6278.3|6262.3|0
1636109100000|2021-11-05 10:45:00|6280.3|6262.3|6282.3|6268.3|6282.3|6268.3|6279.3|6262.3|3
1636109400000|2021-11-05 10:50:00||6267.3||6273.3||6275.3||6267.3|6
1636109700000|2021-11-05 10:55:00|6285.3|6272.3|6291.3|6274.3|6291.3|6275.3|6285.3|6270.3|1
1636110000000|2021-11-05 11:00:00|6292.3|6276.3|6292.3|6274.3|6292.3|6278.3|6291.3|6274.3|0
1636110300000|2021-11-05 11:05:00|6296.3|6275.3|6296.3|6276.3|6296.3|6277.3|6296.3|6275.3|1
1636110600000|2021-11-05 11:10:00|6294.3|6278.3|6294.3|6281.3|6294.3|6281.3|6293.3|6278.3|1
1636110900000|2021-11-05 11:15:00|6293.3|6279.3|6293.3|6275.3|6294.3|6279.3|6293.3|6275.3|1
1636111200000|2021-11-05 11:20:00|6292.3|6276.3|6293.3|6271.3|6293.3|6276.3|6292.3|6271.3|1
1636111500000|2021-11-05 11:25:00|6292.3|6270.3|6292.3|6267.3|6293.3|6270.3|6292.3|6266.3|0
1636111800000|2021-11-05 11:30:00|6293.3|6268.3|6292.3|6267.3|6293.3|6270.3|6292.3|6266.3|0
1636112100000|2021-11-05 11:35:00|6291.3|6268.3|6291.3|6267.3|6292.3|6270.3|6291.3|6266.3|0
1636112400000|2021-11-05 11:40:00|6292.3|6264.3|6288.3|6263.3|6292.3|6265.3|6288.3|6262.3|0
1636112700000|2021-11-05 11:45:00|6289.3|6262.3|6288.3|6263.3|6292.3|6263.3|6288.3|6262.3|0
1636113000000|2021-11-05 11:50:00|6289.3|6262.3|6285.3|6262.3|6289.3|6263.3|6285.3|6262.3|0
1636113300000|2021-11-05 11:55:00|6289.3|6263.3|6288.3|6263.3|6289.3|6264.3|6285.3|6262.3|0
1636113600000|2021-11-05 12:00:00|6289.3|6262.3|6288.3|6263.3|6289.3|6263.3|6288.3|6262.3|0
1636113900000|2021-11-05 12:05:00|6289.3|6262.3|6289.3|6263.3|6291.3|6263.3|6288.3|6262.3|0
1636114200000|2021-11-05 12:10:00|6290.3|6262.3|6288.3|6262.3|6290.3|6263.3|6286.3|6262.3|0
1636114500000|2021-11-05 12:15:00|6287.3|6263.3|6286.3|6263.3|6290.3|6263.3|6286.3|6262.3|0
1636114800000|2021-11-05 12:20:00|6290.3|6262.3|6287.3|6262.3|6290.3|6263.3|6286.3|6262.3|0
1636115100000|2021-11-05 12:25:00|6286.3|6263.3|6292.3|6262.3|6292.3|6263.3|6284.3|6262.3|0
1636115400000|2021-11-05 12:30:00|6291.3||6289.3||6292.3||6285.3||0
1636115700000|2021-11-05 12:35:00|6291.3|6263.3|6292.3|6276.3|6292.3|6283.3|6289.3|6262.3|4
1636116000000|2021-11-05 12:40:00|6291.3|6278.3|6289.3|6272.3|6292.3|6278.3|6289.3|6272.3|0
1636116300000|2021-11-05 12:45:00|6290.3|6273.3|6292.3|6274.3|6292.3|6274.3|6289.3|6272.3|0
1636116600000|2021-11-05 12:50:00||6273.3||6283.3||6283.3||6272.3|0
1636116900000|2021-11-05 12:55:00|6294.3|6277.3|6293.3|6273.3|6294.3|6285.3|6293.3|6273.3|1
1636117200000|2021-11-05 13:00:00|6292.3|6272.3|6294.3|6273.3|6294.3|6274.3|6292.3|6272.3|0
1636117500000|2021-11-05 13:05:00|6293.3|6283.3|6299.3|6283.3|6302.3|6283.3|6293.3|6283.3|5
1636117800000|2021-11-05 13:10:00|6301.3|6288.3|6301.3|6288.3|6301.3|6288.3|6298.3|6277.3|0
1636118100000|2021-11-05 13:15:00|6302.3|6300.3|6314.3|6300.3|6314.3|6306.3|6302.3|6300.3|9
1636118400000|2021-11-05 13:20:00|6313.3|6304.3|6313.3|6300.3|6314.3|6304.3|6309.3|6300.3|1
1636118700000|2021-11-05 13:25:00|6312.3|6301.3|6317.3|6300.3|6323.3|6304.3|6312.3|6300.3|2
1636119000000|2021-11-05 13:30:00|6318.3|6293.3|6286.3|6270.3|6319.3|6294.3|6275.3|6262.3|39
1636119300000|2021-11-05 13:35:00|6283.3|6265.3|6277.3|6258.3|6283.3|6267.3|6266.3|6258.3|24
1636119600000|2021-11-05 13:40:00|6276.3|6252.3|6273.3|6257.3|6278.3|6268.3|6259.3|6251.3|13
1636119900000|2021-11-05 13:45:00|6274.3|6258.3|6264.3|6251.3|6278.3|6262.3|6259.3|6249.3|3
1636120200000|2021-11-05 13:50:00|6262.3|6249.3|6258.3|6246.3|6265.3|6251.3|6252.3|6243.3|19
1636120500000|2021-11-05 13:55:00|6254.3|6247.3|6262.3|6248.3|6265.3|6255.3|6252.3|6243.3|10
1636120800000|2021-11-05 14:00:00|6263.3|6244.3|6265.3|6253.3|6265.3|6253.3|6260.3|6244.3|1
1636121100000|2021-11-05 14:05:00|6264.3|6250.3|6257.3|6246.3|6265.3|6251.3|6257.3|6244.3|8
1636121400000|2021-11-05 14:10:00|6256.3|6244.3|6263.3|6248.3|6264.3|6254.3|6256.3|6244.3|3
1636121700000|2021-11-05 14:15:00|6262.3|6254.3|6240.3|6229.3|6264.3|6254.3|6236.3|6229.3|16
1636122000000|2021-11-05 14:20:00|6237.3|6228.3|6252.3|6237.3|6252.3|6238.3|6232.3|6222.3|19
1636122300000|2021-11-05 14:25:00|6251.3|6238.3|6237.3|6218.3|6252.3|6238.3|6232.3|6217.3|3
1636122600000|2021-11-05 14:30:00|6238.3|6217.3|6236.3|6217.3|6238.3|6219.3|6236.3|6217.3|0
1636122900000|2021-11-05 14:35:00|6235.3|6216.3|6231.3|6214.3|6235.3|6218.3|6222.3|6214.3|9
1636123200000|2021-11-05 14:40:00|6230.3|6216.3|6224.3|6210.3|6230.3|6216.3|6223.3|6210.3|6
1636123500000|2021-11-05 14:45:00|6223.3|6209.3|6213.3|6204.3|6224.3|6209.3|6213.3|6203.3|16
1636123800000|2021-11-05 14:50:00|6212.3|6203.3|6206.3|6191.3|6216.3|6206.3|6202.3|6191.3|24
1636124100000|2021-11-05 14:55:00|6196.3|6189.3|6206.3|6194.3|6207.3|6194.3|6190.3|6179.3|41
1636124400000|2021-11-05 15:00:00|6207.3|6195.3|6223.3|6207.3|6224.3|6210.3|6207.3|6194.3|161
1636124700000|2021-11-05 15:05:00|6222.3|6208.3|6227.3|6214.3|6227.3|6216.3|6221.3|6207.3|1
1636125000000|2021-11-05 15:10:00|6222.3|6212.3|6227.3|6213.3|6227.3|6213.3|6218.3|6207.3|8
1636125300000|2021-11-05 15:15:00|6224.3|6210.3|6223.3|6210.3|6232.3|6225.3|6219.3|6208.3|12
1636125600000|2021-11-05 15:20:00|6222.3|6208.3|6227.3|6210.3|6227.3|6211.3|6222.3|6208.3|0
1636125900000|2021-11-05 15:25:00|6226.3|6212.3|6227.3|6212.3|6227.3|6212.3|6226.3|6212.3|0
1636126200000|2021-11-05 15:30:00|6226.3|6210.3|6221.3|6208.3|6227.3|6211.3|6221.3|6208.3|1
1636126500000|2021-11-05 15:35:00|6214.3|6203.3|6211.3|6196.3|6214.3|6203.3|6210.3|6193.3|5
1636126800000|2021-11-05 15:40:00|6203.3|6192.3|6207.3|6195.3|6207.3|6198.3|6203.3|6191.3|3
1636127100000|2021-11-05 15:45:00|6211.3|6196.3|6221.3|6208.3|6221.3|6208.3|6211.3|6196.3|8
1636127400000|2021-11-05 15:50:00|6216.3|6207.3|6217.3|6205.3|6221.3|6209.3|6216.3|6197.3|9
1636127700000|2021-11-05 15:55:00|6216.3|6203.3|6217.3|6199.3|6217.3|6203.3|6209.3|6198.3|1
1636128000000|2021-11-05 16:00:00|6216.3|6200.3|6219.3|6207.3|6219.3|6207.3|6216.3|6198.3|1
1636128300000|2021-11-05 16:05:00|6218.3|6208.3|6218.3|6203.3|6220.3|6209.3|6214.3|6198.3|7
1636128600000|2021-11-05 16:10:00|6217.3|6201.3|6214.3|6199.3|6217.3|6205.3|6210.3|6198.3|5
1636128900000|2021-11-05 16:15:00|6210.3|6198.3|6209.3|6196.3|6210.3|6200.3|6204.3|6196.3|7
1636129200000|2021-11-05 16:20:00|6214.3|6197.3|6214.3|6197.3|6214.3|6198.3|6211.3|6197.3|0
1636129500000|2021-11-05 16:25:00|6213.3|6198.3|6210.3|6198.3|6214.3|6199.3|6210.3|6198.3|0
1636129800000|2021-11-05 16:30:00|6211.3|6200.3|6208.3|6197.3|6211.3|6200.3|6204.3|6197.3|10
1636130100000|2021-11-05 16:35:00|6203.3|6195.3|6204.3|6189.3|6206.3|6195.3|6199.3|6188.3|13
1636130400000|2021-11-05 16:40:00|6203.3|6188.3|6202.3|6185.3|6203.3|6194.3|6198.3|6177.3|6
1636130700000|2021-11-05 16:45:00|6194.3|6182.3|6177.3|6170.3|6194.3|6184.3|6177.3|6166.3|19
1636131000000|2021-11-05 16:50:00|6178.3|6166.3|6187.3|6172.3|6187.3|6173.3|6178.3|6166.3|22
1636131300000|2021-11-05 16:55:00|6189.3|6173.3|6176.3|6168.3|6189.3|6178.3|6176.3|6166.3|12
1636131600000|2021-11-05 17:00:00|6179.3|6166.3|6181.3|6170.3|6181.3|6170.3|6175.3|6166.3|13
1636131900000|2021-11-05 17:05:00|6177.3|6171.3|6179.3|6168.3|6180.3|6171.3|6176.3|6166.3|35
1636132200000|2021-11-05 17:10:00|6178.3|6166.3|6173.3|6159.3|6178.3|6168.3|6173.3|6159.3|27
1636132500000|2021-11-05 17:15:00|6174.3|6163.3|6179.3|6164.3|6179.3|6164.3|6174.3|6163.3|5
1636132800000|2021-11-05 17:20:00|6182.3|6165.3|6180.3|6169.3|6188.3|6172.3|6180.3|6163.3|3
1636133100000|2021-11-05 17:25:00|6182.3|6170.3|6171.3|6159.3|6188.3|6170.3|6171.3|6159.3|30
1636133400000|2021-11-05 17:30:00|6172.3|6160.3|6185.3|6172.3|6190.3|6172.3|6171.3|6159.3|4
1636133700000|2021-11-05 17:35:00|6183.3|6170.3|6186.3|6173.3|6186.3|6173.3|6177.3|6167.3|8
1636134000000|2021-11-05 17:40:00|6193.3|6172.3|6186.3|6170.3|6193.3|6172.3|6179.3|6164.3|10
1636134300000|2021-11-05 17:45:00|6185.3|6163.3|6186.3|6164.3|6186.3|6165.3|6175.3|6160.3|3
1636134600000|2021-11-05 17:50:00|6191.3|6166.3|6192.3|6174.3|6194.3|6175.3|6185.3|6166.3|0
1636134900000|2021-11-05 17:55:00|6194.3|6173.3|6205.3|6189.3|6205.3|6189.3|6194.3|6173.3|3
1636135200000|2021-11-05 18:00:00|6204.3|6191.3|6200.3|6186.3|6204.3|6191.3|6189.3|6182.3|8
1636135500000|2021-11-05 18:05:00|6199.3|6190.3|6196.3|6184.3|6200.3|6190.3|6196.3|6184.3|7
1636135800000|2021-11-05 18:10:00|6198.3|6183.3|6196.3|6182.3|6198.3|6183.3|6189.3|6182.3|9
1636136100000|2021-11-05 18:15:00|6195.3|6184.3|6196.3|6184.3|6196.3|6184.3|6194.3|6184.3|0
1636136400000|2021-11-05 18:20:00|6195.3|6183.3|6196.3|6179.3|6196.3|6183.3|6195.3|6178.3|1
1636136700000|2021-11-05 18:25:00|6184.3|6178.3|6192.3|6182.3|6192.3|6182.3|6184.3|6176.3|6
1636137000000|2021-11-05 18:30:00|6191.3|6178.3|6191.3|6181.3|6192.3|6183.3|6191.3|6178.3|3
1636137300000|2021-11-05 18:35:00|6194.3|6178.3|6194.3|6181.3|6195.3|6181.3|6188.3|6177.3|2
1636137600000|2021-11-05 18:40:00|6193.3|6179.3|6194.3|6177.3|6194.3|6183.3|6188.3|6176.3|7
1636137900000|2021-11-05 18:45:00|6188.3|6176.3|6184.3|6175.3|6188.3|6176.3|6183.3|6173.3|6
1636138200000|2021-11-05 18:50:00|6187.3|6177.3|6187.3|6177.3|6187.3|6177.3|6187.3|6177.3|1
1636138500000|2021-11-05 18:55:00|6192.3|6172.3|6192.3|6172.3|6192.3|6172.3|6192.3|6172.3|1
1636337700000|2021-11-08 02:15:00|6204.3|6200.3|6215.8|6211.8|6220.3|6216.3|6194.8|6190.8|104
1636338000000|2021-11-08 02:20:00|6216.3|6212.3|6216.3|6212.3|6223.3|6219.3|6205.3|6201.3|114
1636338300000|2021-11-08 02:25:00|6216.8|6212.8|6220.3|6216.3|6226.3|6222.3|6216.3|6212.3|122
1636338600000|2021-11-08 02:30:00|6219.8|6215.8|6218.3|6214.3|6224.3|6220.3|6211.3|6207.3|195
1636338900000|2021-11-08 02:35:00|6218.8|6214.8|6216.8|6212.8|6219.8|6215.8|6207.3|6203.3|146
1636339200000|2021-11-08 02:40:00|6216.3|6212.3|6202.8|6198.8|6216.8|6212.8|6195.3|6191.3|148
1636339500000|2021-11-08 02:45:00|6202.3|6198.3|6203.8|6199.8|6207.8|6203.8|6197.3|6193.3|137
1636339800000|2021-11-08 02:50:00|6204.3|6200.3|6203.3|6199.3|6216.8|6212.8|6196.8|6192.8|122
1636340100000|2021-11-08 02:55:00|6203.8|6199.8|6215.8|6211.8|6219.3|6215.3|6203.3|6199.3|80
1636340400000|2021-11-08 03:00:00|6216.3|6212.3|6207.8|6203.8|6223.3|6219.3|6207.3|6203.3|94
1636340700000|2021-11-08 03:05:00|6207.3|6203.3|6195.3|6191.3|6208.8|6204.8|6189.8|6185.8|230
1636341000000|2021-11-08 03:10:00|6195.8|6191.8|6193.8|6189.8|6201.3|6197.3|6192.3|6188.3|154
1636341300000|2021-11-08 03:15:00|6194.3|6190.3|6195.8|6191.8|6210.3|6206.3|6193.8|6189.8|88
1636341600000|2021-11-08 03:20:00|6195.3|6191.3|6201.3|6197.3|6205.8|6201.8|6195.3|6191.3|54
1636341900000|2021-11-08 03:25:00|6201.8|6197.8|6198.8|6194.8|6209.3|6205.3|6198.3|6194.3|48
1636342200000|2021-11-08 03:30:00|6199.3|6195.3|6204.3|6200.3|6205.3|6201.3|6199.3|6195.3|11
1636342500000|2021-11-08 03:35:00|6203.8|6199.8|6203.8|6199.8|6209.3|6205.3|6200.8|6196.8|24
1636342800000|2021-11-08 03:40:00|6204.3|6200.3|6196.8|6192.8|6206.3|6202.3|6196.8|6192.8|21
1636343100000|2021-11-08 03:45:00|6195.3|6191.3|6195.8|6191.8|6196.8|6192.8|6191.8|6187.8|74
1636343400000|2021-11-08 03:50:00|6196.3|6192.3|6199.8|6195.8|6202.3|6198.3|6195.3|6191.3|50
1636343700000|2021-11-08 03:55:00|6199.3|6195.3|6199.3|6195.3|6202.8|6198.8|6196.8|6192.8|69
1636344000000|2021-11-08 04:00:00|6207.3|6187.3|6207.3|6187.3|6207.3|6187.3|6207.3|6187.3|0
1636347600000|2021-11-08 05:00:00|6201.8|6197.8|6194.3|6190.3|6202.3|6198.3|6190.8|6186.8|143
1636347900000|2021-11-08 05:05:00|6194.8|6190.8|6189.8|6185.8|6200.8|6196.8|6186.3|6182.3|137
1636348200000|2021-11-08 05:10:00|6190.8|6186.8|6196.8|6192.8|6197.8|6193.8|6190.3|6186.3|109
1636348500000|2021-11-08 05:15:00|6197.3|6193.3|6207.3|6203.3|6208.8|6204.8|6197.3|6193.3|187
1636348800000|2021-11-08 05:20:00|6207.8|6203.8|6202.3|6198.3|6210.8|6206.8|6198.3|6194.3|149
1636349100000|2021-11-08 05:25:00|6202.8|6198.8|6199.8|6195.8|6206.3|6202.3|6196.3|6192.3|98
1636349400000|2021-11-08 05:30:00|6200.3|6196.3|6199.3|6195.3|6204.3|6200.3|6197.8|6193.8|55
1636349700000|2021-11-08 05:35:00|6198.8|6194.8|6201.8|6197.8|6205.3|6201.3|6198.3|6194.3|64
1636350000000|2021-11-08 05:40:00|6202.3|6198.3|6197.3|6193.3|6203.3|6199.3|6196.3|6192.3|96
1636350300000|2021-11-08 05:45:00|6196.8|6192.8|6200.3|6196.3|6201.3|6197.3|6193.3|6189.3|115
1636350600000|2021-11-08 05:50:00|6199.8|6195.8|6194.8|6190.8|6200.3|6196.3|6194.3|6190.3|88
1636350900000|2021-11-08 05:55:00|6195.3|6191.3|6199.8|6195.8|6204.3|6200.3|6193.3|6189.3|104
1636351200000|2021-11-08 06:00:00|6200.3|6196.3|6202.3|6198.3|6206.8|6202.8|6196.8|6192.8|36
1636351500000|2021-11-08 06:05:00|6201.8|6197.8|6195.3|6191.3|6201.8|6197.8|6195.3|6191.3|33
1636351800000|2021-11-08 06:10:00|6195.8|6191.8|6191.8|6187.8|6198.8|6194.8|6190.8|6186.8|56
1636352100000|2021-11-08 06:15:00|6192.3|6188.3|6194.3|6190.3|6197.8|6193.8|6187.8|6183.8|83
1636352400000|2021-11-08 06:20:00|6194.8|6190.8|6187.8|6183.8|6197.8|6193.8|6186.8|6182.8|61
1636352700000|2021-11-08 06:25:00|6188.3|6184.3|6186.3|6182.3|6192.8|6188.8|6184.8|6180.8|80
1636353000000|2021-11-08 06:30:00|6186.8|6182.8|6189.3|6185.3|6190.8|6186.8|6185.3|6181.3|33
1636353300000|2021-11-08 06:35:00|6188.8|6184.8|6186.3|6182.3|6191.3|6187.3|6185.8|6181.8|59
1636353600000|2021-11-08 06:40:00|6186.8|6182.8|6181.3|6177.3|6188.8|6184.8|6180.8|6176.8|93
1636353900000|2021-11-08 06:45:00|6180.8|6176.8|6182.3|6178.3|6183.8|6179.8|6178.8|6174.8|116
1636354200000|2021-11-08 06:50:00|6182.8|6178.8|6185.3|6181.3|6186.8|6182.8|6177.8|6173.8|112
1636354500000|2021-11-08 06:55:00|6185.8|6181.8|6181.3|6177.3|6186.8|6182.8|6179.8|6175.8|49
1636354800000|2021-11-08 07:00:00|6180.8|6176.8|6189.3|6185.3|6190.3|6186.3|6180.8|6176.8|30
1636355100000|2021-11-08 07:05:00|6188.8|6184.8|6191.3|6187.3|6194.8|6190.8|6187.8|6183.8|41
1636355400000|2021-11-08 07:10:00|6190.8|6186.8|6190.3|6186.3|6194.8|6190.8|6189.8|6185.8|30
1636355700000|2021-11-08 07:15:00|6190.8|6186.8|6199.8|6195.8|6201.3|6197.3|6190.8|6186.8|65
1636356000000|2021-11-08 07:20:00|6200.3|6196.3|6196.8|6192.8|6202.8|6198.8|6195.3|6191.3|62
1636356300000|2021-11-08 07:25:00|6196.3|6192.3|6197.3|6193.3|6199.8|6195.8|6194.3|6190.3|34
1636356600000|2021-11-08 07:30:00|6197.8|6193.8|6199.3|6195.3|6204.3|6200.3|6197.3|6193.3|49
1636356900000|2021-11-08 07:35:00|6198.8|6194.8|6197.3|6193.3|6200.3|6196.3|6195.8|6191.8|20
1636357200000|2021-11-08 07:40:00|6196.8|6192.8|6192.8|6188.8|6201.8|6197.8|6192.8|6188.8|45
1636357500000|2021-11-08 07:45:00|6193.3|6189.3|6196.3|6192.3|6196.3|6192.3|6189.8|6185.8|55
1636357800000|2021-11-08 07:50:00|6195.8|6191.8|6196.3|6192.3|6197.3|6193.3|6193.3|6189.3|61
1636358100000|2021-11-08 07:55:00|6196.8|6192.8|6204.3|6200.3|6205.3|6201.3|6195.8|6191.8|125
1636358400000|2021-11-08 08:00:00|6203.3|6199.3|6205.8|6201.8|6209.8|6205.8|6200.3|6196.3|48
1636358700000|2021-11-08 08:05:00|6206.3|6202.3|6206.8|6202.8|6207.3|6203.3|6198.3|6194.3|188
1636359000000|2021-11-08 08:10:00|6206.3|6202.3|6212.3|6208.3|6212.8|6208.8|6202.8|6198.8|381
1636359300000|2021-11-08 08:15:00|6211.8|6207.8|6207.8|6203.8|6212.8|6208.8|6205.8|6201.8|646
1636359600000|2021-11-08 08:20:00|6207.3|6203.3|6204.3|6200.3|6207.3|6203.3|6202.8|6198.8|154
1636359900000|2021-11-08 08:25:00|6204.8|6200.8|6197.8|6193.8|6205.3|6201.3|6195.3|6191.3|152
1636360200000|2021-11-08 08:30:00|6205.8|6185.8|6205.8|6185.8|6205.8|6185.8|6205.8|6185.8|0
1636362900000|2021-11-08 09:15:00|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1636363200000|2021-11-08 09:20:00|6215.3|6209.3|6211.3|6205.3|6215.3|6209.3|6210.8|6204.8|11
1636363500000|2021-11-08 09:25:00|6210.8|6204.8|6207.8|6201.8|6211.3|6205.3|6207.8|6201.8|0
1636363800000|2021-11-08 09:30:00|6208.3|6202.3|6209.3|6203.3|6209.3|6203.3|6208.3|6202.3|0
1636364100000|2021-11-08 09:35:00|6208.8|6202.8|6204.8|6198.8|6208.8|6202.8|6202.8|6196.8|8
1636364400000|2021-11-08 09:40:00|6204.3|6198.3|6204.8|6198.8|6205.3|6199.3|6204.3|6198.3|0
1636364700000|2021-11-08 09:45:00|6204.3|6198.3|6202.3|6196.3|6204.8|6198.8|6201.8|6195.8|7
1636365000000|2021-11-08 09:50:00|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.3|6196.3|0
1636365300000|2021-11-08 09:55:00|6202.8|6196.8|6202.8|6196.8|6203.3|6197.3|6202.8|6196.8|0
1636365600000|2021-11-08 10:00:00|6203.3|6197.3|6202.8|6196.8|6203.3|6197.3|6202.3|6196.3|0
1636365900000|2021-11-08 10:05:00|6203.3|6197.3|6200.3|6194.3|6203.3|6197.3|6199.8|6193.8|1
1636366200000|2021-11-08 10:10:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.3|6194.3|0
1636366500000|2021-11-08 10:15:00|6203.3|6192.3|6205.3|6194.3|6206.3|6194.3|6202.3|6192.3|6
1636366800000|2021-11-08 10:20:00|6206.3|6192.3|6206.3|6194.3|6206.3|6194.3|6205.3|6192.3|0
1636367100000|2021-11-08 10:25:00|6210.3|6197.3|6211.3|6197.3|6212.3|6199.3|6210.3|6196.3|1
1636367400000|2021-11-08 10:30:00|6210.3|6198.3|6209.3|6194.3|6211.3|6198.3|6208.3|6193.3|0
1636367700000|2021-11-08 10:35:00|6210.3|6193.3|6211.3|6195.3|6211.3|6195.3|6210.3|6193.3|0
1636368000000|2021-11-08 10:40:00|6210.3|6194.3|6211.3|6196.3|6211.3|6196.3|6209.3|6192.3|0
1636368300000|2021-11-08 10:45:00||6197.3||6198.3||6198.3||6195.3|0
1636368600000|2021-11-08 10:50:00||6199.3||6198.3||6199.3||6198.3|0
1636368900000|2021-11-08 10:55:00|6216.3|6199.3|6244.3|6228.3|6244.3|6232.3|6216.3|6198.3|35
1636369200000|2021-11-08 11:00:00|6243.3|6229.3|6255.3|6245.3|6255.3|6247.3|6243.3|6228.3|38
1636369500000|2021-11-08 11:05:00|6254.3|6243.3|6249.3|6240.3|6255.3|6245.3|6249.3|6235.3|11
1636369800000|2021-11-08 11:10:00|6250.3|6239.3|6256.3|6248.3|6257.3|6248.3|6250.3|6239.3|17
1636370100000|2021-11-08 11:15:00|6255.3|6246.3|6259.3|6249.3|6262.3|6251.3|6255.3|6245.3|12
1636370400000|2021-11-08 11:20:00|6262.3|6250.3|6264.3|6251.3|6264.3|6253.3|6262.3|6249.3|11
1636370700000|2021-11-08 11:25:00|6269.3|6253.3|6270.3|6259.3|6270.3|6259.3|6268.3|6253.3|22
1636371000000|2021-11-08 11:30:00|6272.3|6258.3|6278.3|6269.3|6278.3|6269.3|6270.3|6258.3|16
1636371300000|2021-11-08 11:35:00|6280.3|6270.3|6285.3|6270.3|6287.3|6274.3|6280.3|6268.3|15
1636371600000|2021-11-08 11:40:00|6286.3|6274.3|6290.3|6277.3|6290.3|6278.3|6284.3|6273.3|17
1636371900000|2021-11-08 11:45:00||6276.3||6279.3||6283.3||6276.3|6
1636372200000|2021-11-08 11:50:00|6289.3|6277.3|6288.3|6280.3|6290.3|6282.3|6288.3|6277.3|2
1636372500000|2021-11-08 11:55:00|6289.3|6279.3|6288.3|6278.3|6290.3|6279.3|6288.3|6277.3|5
1636372800000|2021-11-08 12:00:00|6289.3|6277.3|6285.3|6264.3|6289.3|6277.3|6273.3|6264.3|13
1636373100000|2021-11-08 12:05:00|6286.3|6265.3|6285.3|6264.3|6288.3|6265.3|6284.3|6264.3|0
1636373400000|2021-11-08 12:10:00|6281.3|6263.3|6278.3|6262.3|6281.3|6271.3|6278.3|6262.3|1
1636373700000|2021-11-08 12:15:00|6277.3|6263.3|6278.3|6264.3|6278.3|6264.3|6277.3|6261.3|0
1636374000000|2021-11-08 12:20:00|6277.3|6263.3|6283.3|6266.3|6283.3|6272.3|6276.3|6261.3|13
1636374300000|2021-11-08 12:25:00||6267.3||6268.3||6270.3||6267.3|0
1636374600000|2021-11-08 12:30:00||6269.3||6270.3||6272.3||6269.3|0
1636374900000|2021-11-08 12:35:00|6282.3|6273.3|6282.3|6273.3|6283.3|6273.3|6282.3|6273.3|1
1636375200000|2021-11-08 12:40:00|6281.3|6270.3|6283.3|6268.3|6283.3|6270.3|6280.3|6268.3|7
1636375500000|2021-11-08 12:45:00|6282.3|6269.3|6281.3|6266.3|6282.3|6270.3|6281.3|6266.3|0
1636375800000|2021-11-08 12:50:00|6280.3|6264.3|6280.3|6264.3|6280.3|6265.3|6279.3|6264.3|1
1636376100000|2021-11-08 12:55:00||6265.3||6264.3||6265.3||6264.3|0
1636376700000|2021-11-08 13:05:00|6275.3|6265.3|6270.3|6262.3|6275.3|6265.3|6268.3|6258.3|14
1636377000000|2021-11-08 13:10:00||6261.3||6260.3||6262.3||6259.3|1
1636377300000|2021-11-08 13:15:00|6268.3|6259.3|6270.3|6262.3|6270.3|6262.3|6266.3|6259.3|11
1636377600000|2021-11-08 13:20:00|6268.3|6260.3|6271.3|6259.3|6271.3|6260.3|6266.3|6259.3|13
1636378200000|2021-11-08 13:30:00|6269.3|6260.3|6269.3|6260.3|6269.3|6260.3|6269.3|6259.3|1
1636378500000|2021-11-08 13:35:00|6271.3|6261.3|6271.3|6263.3|6271.3|6263.3|6271.3|6260.3|4
1636378800000|2021-11-08 13:40:00|6270.3|6260.3|6269.3|6260.3|6270.3|6260.3|6269.3|6259.3|3
1636379100000|2021-11-08 13:45:00|6270.3|6258.3|6261.3|6250.3|6270.3|6258.3|6261.3|6250.3|5
1636379400000|2021-11-08 13:50:00|6264.3|6251.3|6264.3|6251.3|6264.3|6252.3|6264.3|6250.3|3
1636379700000|2021-11-08 13:55:00|6263.3||6263.3||6263.3||6263.3||2
1636380000000|2021-11-08 14:00:00|6262.3|6252.3|6263.3|6253.3|6263.3|6253.3|6262.3|6251.3|0
1636380300000|2021-11-08 14:05:00||6252.3||6251.3||6252.3||6250.3|2
1636380600000|2021-11-08 14:10:00|6262.3|6250.3|6269.3|6256.3|6270.3|6258.3|6259.3|6250.3|11
1636380900000|2021-11-08 14:15:00|6268.3||6268.3||6269.3||6268.3||0
1636381200000|2021-11-08 14:20:00|6267.3|6254.3|6268.3|6258.3|6268.3|6258.3|6267.3|6254.3|1
1636381500000|2021-11-08 14:25:00|6269.3|6262.3|6267.3|6251.3|6269.3|6262.3|6263.3|6251.3|6
1636381800000|2021-11-08 14:30:00|6266.3|6250.3|6236.3|6225.3|6266.3|6251.3|6230.3|6219.3|49
1636382100000|2021-11-08 14:35:00|6235.3|6222.3|6247.3|6237.3|6249.3|6240.3|6229.3|6220.3|25
1636382400000|2021-11-08 14:40:00|6249.3|6236.3|6239.3|6224.3|6249.3|6237.3|6233.3|6223.3|21
1636382700000|2021-11-08 14:45:00|6238.3|6223.3|6243.3|6228.3|6243.3|6234.3|6233.3|6223.3|7
1636383000000|2021-11-08 14:50:00|6244.3|6234.3|6230.3|6217.3|6244.3|6235.3|6229.3|6217.3|12
1636383300000|2021-11-08 14:55:00|6229.3|6216.3|6225.3|6208.3|6230.3|6217.3|6214.3|6205.3|7
1636383600000|2021-11-08 15:00:00|6224.3|6207.3|6219.3|6205.3|6229.3|6210.3|6219.3|6205.3|2
1636383900000|2021-11-08 15:05:00|6224.3|6206.3|6226.3|6211.3|6230.3|6213.3|6217.3|6206.3|5
1636384200000|2021-11-08 15:10:00|6225.3|6210.3|6222.3|6206.3|6227.3|6218.3|6222.3|6205.3|18
1636384500000|2021-11-08 15:15:00|6221.3|6207.3|6226.3|6213.3|6226.3|6213.3|6221.3|6207.3|2
1636384800000|2021-11-08 15:20:00|6228.3|6214.3|6234.3|6217.3|6234.3|6217.3|6228.3|6214.3|2
1636385100000|2021-11-08 15:25:00|6232.3|6220.3|6225.3|6209.3|6234.3|6227.3|6224.3|6209.3|3
1636385400000|2021-11-08 15:30:00|6228.3|6210.3|6230.3|6213.3|6230.3|6213.3|6228.3|6209.3|0
1636385700000|2021-11-08 15:35:00|6232.3|6214.3|6228.3|6212.3|6235.3|6224.3|6228.3|6212.3|2
1636386000000|2021-11-08 15:40:00|6229.3|6220.3|6220.3|6206.3|6229.3|6220.3|6217.3|6206.3|4
1636386300000|2021-11-08 15:45:00|6221.3|6207.3|6225.3|6207.3|6225.3|6208.3|6221.3|6206.3|0
1636386600000|2021-11-08 15:50:00|6224.3|6208.3|6225.3|6211.3|6227.3|6211.3|6224.3|6207.3|10
1636386900000|2021-11-08 15:55:00|6223.3|6207.3|6223.3|6207.3|6224.3|6207.3|6217.3|6206.3|6
1636387200000|2021-11-08 16:00:00|6221.3|6206.3|6225.3|6212.3|6225.3|6212.3|6221.3|6206.3|0
1636387500000|2021-11-08 16:05:00|6227.3|6211.3|6228.3|6211.3|6230.3|6212.3|6227.3|6211.3|0
1636387800000|2021-11-08 16:10:00|6230.3|6212.3|6234.3|6217.3|6234.3|6217.3|6229.3|6211.3|0
1636388100000|2021-11-08 16:15:00|6233.3|6214.3|6234.3|6213.3|6234.3|6215.3|6232.3|6211.3|0
1636388400000|2021-11-08 16:20:00|6233.3|6215.3|6234.3|6213.3|6234.3|6223.3|6233.3|6213.3|1
1636388700000|2021-11-08 16:25:00|6233.3|6214.3|6233.3|6213.3|6234.3|6215.3|6232.3|6213.3|0
1636389000000|2021-11-08 16:30:00|6234.3|6211.3|6234.3|6215.3|6234.3|6215.3|6231.3|6211.3|0
1636389300000|2021-11-08 16:35:00|6233.3|6214.3|6233.3|6215.3|6234.3|6218.3|6233.3|6213.3|0
1636389600000|2021-11-08 16:40:00|6234.3|6216.3|6233.3|6215.3|6234.3|6217.3|6233.3|6213.3|0
1636389900000|2021-11-08 16:45:00|6234.3|6216.3|6230.3|6211.3|6234.3|6217.3|6230.3|6211.3|0
1636390200000|2021-11-08 16:50:00|6229.3|6210.3|6222.3|6211.3|6230.3|6212.3|6222.3|6210.3|0
1636390500000|2021-11-08 16:55:00|6219.3|6210.3|6221.3|6210.3|6222.3|6213.3|6219.3|6210.3|2
1636390800000|2021-11-08 17:00:00|6229.3|6211.3|6229.3|6211.3|6233.3|6215.3|6228.3|6210.3|5
1636391100000|2021-11-08 17:05:00||6212.3||6213.3||6213.3||6212.3|0
1636391400000|2021-11-08 17:10:00|6223.3|6214.3|6229.3|6218.3|6229.3|6218.3|6223.3|6213.3|6
1636391700000|2021-11-08 17:15:00|6227.3|6215.3|6227.3|6213.3|6227.3|6215.3|6227.3|6213.3|3
1636392000000|2021-11-08 17:20:00|6229.3|6214.3|6235.3|6216.3|6235.3|6223.3|6223.3|6213.3|5
1636392300000|2021-11-08 17:25:00|6233.3|6213.3|6230.3|6213.3|6233.3|6213.3|6230.3|6213.3|0
1636392600000|2021-11-08 17:30:00|6235.3|6214.3|6238.3|6214.3|6239.3|6224.3|6231.3|6213.3|2
1636392900000|2021-11-08 17:35:00||6213.3||6217.3||6217.3||6213.3|0
1636393200000|2021-11-08 17:40:00|6242.3|6216.3|6240.3|6223.3|6244.3|6223.3|6239.3|6216.3|0
1636393500000|2021-11-08 17:45:00|6244.3||6242.3||6244.3||6241.3||0
1636393800000|2021-11-08 17:50:00|6243.3|6221.3|6240.3|6227.3|6243.3|6231.3|6239.3|6221.3|3
1636394100000|2021-11-08 17:55:00|6244.3|6229.3|6243.3|6227.3|6245.3|6232.3|6239.3|6227.3|5
1636394400000|2021-11-08 18:00:00|6242.3||6243.3||6243.3||6242.3||0
1636395600000|2021-11-08 18:20:00|6245.3|6228.3|6246.3|6228.3|6249.3|6229.3|6244.3|6227.3|0
1636395900000|2021-11-08 18:25:00|6249.3||6240.3||6249.3||6240.3||0
1636396200000|2021-11-08 18:30:00|6239.3|6227.3|6237.3|6224.3|6242.3|6227.3|6237.3|6224.3|4
1636396500000|2021-11-08 18:35:00|6238.3|6225.3|6245.3|6225.3|6245.3|6225.3|6238.3|6225.3|0
1636396800000|2021-11-08 18:40:00|6247.3|6227.3|6246.3|6229.3|6247.3|6229.3|6245.3|6227.3|0
1636397400000|2021-11-08 18:50:00|6245.3||6246.3||6246.3||6245.3||0
1636397700000|2021-11-08 18:55:00|6245.3|6228.3|6244.3|6224.3|6248.3|6228.3|6243.3|6224.3|0
1636424100000|2021-11-09 02:15:00|6216.3|6212.3|6210.8|6206.8|6217.3|6213.3|6203.8|6199.8|116
1636424400000|2021-11-09 02:20:00|6209.3|6205.3|6208.3|6204.3|6211.8|6207.8|6202.8|6198.8|84
1636424700000|2021-11-09 02:25:00|6207.8|6203.8|6195.3|6191.3|6207.8|6203.8|6194.3|6190.3|145
1636425000000|2021-11-09 02:30:00|6194.8|6190.8|6189.8|6185.8|6197.3|6193.3|6186.3|6182.3|138
1636425300000|2021-11-09 02:35:00|6190.3|6186.3|6191.3|6187.3|6196.3|6192.3|6187.8|6183.8|61
1636425600000|2021-11-09 02:40:00|6191.8|6187.8|6192.3|6188.3|6198.8|6194.8|6190.3|6186.3|39
1636425900000|2021-11-09 02:45:00|6191.8|6187.8|6189.3|6185.3|6198.3|6194.3|6186.8|6182.8|68
1636426200000|2021-11-09 02:50:00|6189.8|6185.8|6177.3|6173.3|6192.3|6188.3|6177.3|6173.3|98
1636426500000|2021-11-09 02:55:00|6177.8|6173.8|6173.3|6169.3|6179.8|6175.8|6170.8|6166.8|120
1636426800000|2021-11-09 03:00:00|6173.8|6169.8|6166.8|6162.8|6173.8|6169.8|6164.8|6160.8|114
1636427100000|2021-11-09 03:05:00|6167.3|6163.3|6176.8|6172.8|6177.3|6173.3|6164.3|6160.3|132
1636427400000|2021-11-09 03:10:00|6177.3|6173.3|6165.8|6161.8|6180.3|6176.3|6165.8|6161.8|48
1636427700000|2021-11-09 03:15:00|6165.3|6161.3|6164.8|6160.8|6170.3|6166.3|6163.8|6159.8|51
1636428000000|2021-11-09 03:20:00|6164.3|6160.3|6165.3|6161.3|6168.3|6164.3|6156.3|6152.3|90
1636428300000|2021-11-09 03:25:00|6165.8|6161.8|6175.3|6171.3|6176.8|6172.8|6165.8|6161.8|65
1636428600000|2021-11-09 03:30:00|6174.8|6170.8|6171.8|6167.8|6177.3|6173.3|6171.8|6167.8|24
1636428900000|2021-11-09 03:35:00|6171.3|6167.3|6173.3|6169.3|6176.3|6172.3|6169.3|6165.3|30
1636429200000|2021-11-09 03:40:00|6172.8|6168.8|6177.3|6173.3|6180.3|6176.3|6172.3|6168.3|26
1636429500000|2021-11-09 03:45:00|6176.8|6172.8|6175.3|6171.3|6179.3|6175.3|6174.3|6170.3|19
1636429800000|2021-11-09 03:50:00|6174.3|6170.3|6178.3|6174.3|6179.8|6175.8|6174.3|6170.3|14
1636430100000|2021-11-09 03:55:00|6177.8|6173.8|6178.8|6174.8|6181.3|6177.3|6177.3|6173.3|20
1636430400000|2021-11-09 04:00:00|6186.8|6166.8|6186.8|6166.8|6186.8|6166.8|6186.8|6166.8|0
1636433700000|2021-11-09 04:55:00|||||||||1
1636434000000|2021-11-09 05:00:00|6179.3|6175.3|6178.8|6174.8|6189.8|6185.8|6178.3|6174.3|121
1636434300000|2021-11-09 05:05:00|6179.3|6175.3|6184.3|6180.3|6184.8|6180.8|6176.3|6172.3|91
1636434600000|2021-11-09 05:10:00|6184.8|6180.8|6182.8|6178.8|6186.8|6182.8|6179.3|6175.3|42
1636434900000|2021-11-09 05:15:00|6182.3|6178.3|6187.3|6183.3|6188.3|6184.3|6181.3|6177.3|49
1636435200000|2021-11-09 05:20:00|6186.8|6182.8|6193.8|6189.8|6193.8|6189.8|6183.8|6179.8|33
1636435500000|2021-11-09 05:25:00|6193.3|6189.3|6194.8|6190.8|6199.3|6195.3|6186.8|6182.8|63
1636435800000|2021-11-09 05:30:00|6194.3|6190.3|6193.3|6189.3|6198.8|6194.8|6191.3|6187.3|27
1636436100000|2021-11-09 05:35:00|6192.8|6188.8|6205.3|6201.3|6206.8|6202.8|6191.3|6187.3|63
1636436400000|2021-11-09 05:40:00|6205.8|6201.8|6202.3|6198.3|6206.8|6202.8|6200.8|6196.8|60
1636436700000|2021-11-09 05:45:00|6202.8|6198.8|6211.3|6207.3|6211.8|6207.8|6201.3|6197.3|66
1636437000000|2021-11-09 05:50:00|6210.8|6206.8|6219.8|6215.8|6219.8|6215.8|6208.3|6204.3|91
1636437300000|2021-11-09 05:55:00|6219.3|6215.3|6224.3|6220.3|6225.3|6221.3|6217.3|6213.3|64
1636437600000|2021-11-09 06:00:00|6223.8|6219.8|6223.8|6219.8|6228.8|6224.8|6220.3|6216.3|119
1636437900000|2021-11-09 06:05:00|6223.3|6219.3|6218.3|6214.3|6224.3|6220.3|6217.3|6213.3|98
1636438200000|2021-11-09 06:10:00|6217.8|6213.8|6220.3|6216.3|6221.3|6217.3|6212.8|6208.8|63
1636438500000|2021-11-09 06:15:00|6220.8|6216.8|6228.8|6224.8|6231.8|6227.8|6220.3|6216.3|59
1636438800000|2021-11-09 06:20:00|6229.3|6225.3|6224.8|6220.8|6231.8|6227.8|6224.8|6220.8|52
1636439100000|2021-11-09 06:25:00|6222.8|6218.8|6224.3|6220.3|6228.3|6224.3|6222.3|6218.3|59
1636439400000|2021-11-09 06:30:00|6224.8|6220.8|6226.3|6222.3|6226.8|6222.8|6219.3|6215.3|30
1636439700000|2021-11-09 06:35:00|6225.8|6221.8|6226.8|6222.8|6230.3|6226.3|6223.8|6219.8|36
1636440000000|2021-11-09 06:40:00|6227.3|6223.3|6224.3|6220.3|6230.3|6226.3|6222.8|6218.8|37
1636440300000|2021-11-09 06:45:00|6224.8|6220.8|6220.3|6216.3|6226.3|6222.3|6220.3|6216.3|15
1636440600000|2021-11-09 06:50:00|6219.3|6215.3|6219.3|6215.3|6219.8|6215.8|6215.3|6211.3|52
1636440900000|2021-11-09 06:55:00|6219.8|6215.8|6218.3|6214.3|6219.8|6215.8|6215.8|6211.8|19
1636441200000|2021-11-09 07:00:00|6218.8|6214.8|6207.3|6203.3|6219.8|6215.8|6207.3|6203.3|134
1636441500000|2021-11-09 07:05:00|6207.8|6203.8|6201.8|6197.8|6208.3|6204.3|6197.8|6193.8|120
1636441800000|2021-11-09 07:10:00|6201.3|6197.3|6201.3|6197.3|6204.8|6200.8|6199.3|6195.3|29
1636442100000|2021-11-09 07:15:00|6200.8|6196.8|6200.3|6196.3|6202.3|6198.3|6196.3|6192.3|64
1636442400000|2021-11-09 07:20:00|6200.8|6196.8|6200.8|6196.8|6204.3|6200.3|6199.3|6195.3|36
1636442700000|2021-11-09 07:25:00|6200.3|6196.3|6205.8|6201.8|6207.8|6203.8|6199.8|6195.8|62
1636443000000|2021-11-09 07:30:00|6205.3|6201.3|6210.8|6206.8|6210.8|6206.8|6204.8|6200.8|48
1636443300000|2021-11-09 07:35:00|6211.3|6207.3|6212.3|6208.3|6215.8|6211.8|6211.3|6207.3|63
1636443600000|2021-11-09 07:40:00|6212.8|6208.8|6215.8|6211.8|6218.8|6214.8|6211.8|6207.8|44
1636443900000|2021-11-09 07:45:00|6216.3|6212.3|6221.8|6217.8|6222.3|6218.3|6215.8|6211.8|99
1636444200000|2021-11-09 07:50:00|6221.3|6217.3|6229.3|6225.3|6229.8|6225.8|6220.3|6216.3|96
1636444500000|2021-11-09 07:55:00|6228.8|6224.8|6219.3|6215.3|6228.8|6224.8|6219.3|6215.3|107
1636444800000|2021-11-09 08:00:00|6218.8|6214.8|6225.8|6221.8|6233.8|6229.8|6215.8|6211.8|295
1636445100000|2021-11-09 08:05:00|6224.3|6220.3|6224.3|6220.3|6230.3|6226.3|6221.8|6217.8|193
1636445400000|2021-11-09 08:10:00|6223.8|6219.8|6219.8|6215.8|6224.3|6220.3|6212.3|6208.3|220
1636445700000|2021-11-09 08:15:00|6220.3|6216.3|6219.3|6215.3|6220.8|6216.8|6217.8|6213.8|32
1636446000000|2021-11-09 08:20:00|6219.8|6215.8|6221.3|6217.3|6223.3|6219.3|6218.8|6214.8|16
1636446300000|2021-11-09 08:25:00|6220.8|6216.8|6221.3|6217.3|6223.3|6219.3|6220.3|6216.3|31
1636446600000|2021-11-09 08:30:00|6229.3|6209.3|6229.3|6209.3|6229.3|6209.3|6229.3|6209.3|0
1636449300000|2021-11-09 09:15:00|6216.8|6210.8|6214.3|6208.3|6216.8|6210.8|6212.3|6206.3|11
1636449600000|2021-11-09 09:20:00|6219.8|6213.8|6225.8|6219.8|6225.8|6219.8|6219.8|6213.8|1
1636449900000|2021-11-09 09:25:00|6226.3|6220.3|6225.3|6219.3|6226.3|6220.3|6223.3|6217.3|4
1636450200000|2021-11-09 09:30:00|6222.8|6216.8|6226.8|6220.8|6227.3|6221.3|6222.8|6216.8|1
1636450500000|2021-11-09 09:35:00|6227.3|6221.3|6226.8|6220.8|6227.3|6221.3|6226.8|6220.8|0
1636450800000|2021-11-09 09:40:00|6219.3|6213.3|6220.3|6214.3|6221.8|6215.8|6219.3|6213.3|7
1636451100000|2021-11-09 09:45:00|6219.8|6213.8|6220.3|6214.3|6220.8|6214.8|6217.3|6211.3|2
1636451400000|2021-11-09 09:50:00|6220.8|6214.8|6219.3|6213.3|6221.3|6215.3|6219.3|6213.3|0
1636451700000|2021-11-09 09:55:00|6219.8|6213.8|6220.3|6214.3|6220.8|6214.8|6219.3|6213.3|0
1636452000000|2021-11-09 10:00:00|6219.8|6213.8|6220.8|6214.8|6221.3|6215.3|6219.8|6213.8|1
1636452300000|2021-11-09 10:05:00|6220.3|6214.3|6214.3|6208.3|6220.8|6214.8|6210.8|6204.8|19
1636452600000|2021-11-09 10:10:00|6214.8|6208.8|6218.3|6212.3|6218.8|6212.8|6213.8|6207.8|1
1636452900000|2021-11-09 10:15:00|6222.3|6208.3|6223.3|6208.3|6223.3|6208.3|6222.3|6206.3|0
1636453200000|2021-11-09 10:20:00|6222.3|6204.3|6211.3|6202.3|6223.3|6206.3|6211.3|6202.3|17
1636453500000|2021-11-09 10:25:00|6214.3|6203.3|6216.3|6203.3|6217.3|6205.3|6214.3|6202.3|3
1636453800000|2021-11-09 10:30:00|6210.3|6204.3|6208.3|6196.3|6210.3|6204.3|6204.3|6195.3|17
1636454100000|2021-11-09 10:35:00|6209.3|6197.3|6210.3|6197.3|6210.3|6197.3|6209.3|6197.3|0
1636454400000|2021-11-09 10:40:00||6198.3||6200.3||6200.3||6198.3|0
1636454700000|2021-11-09 10:45:00|6209.3|6201.3|6216.3|6204.3|6216.3|6204.3|6209.3|6201.3|2
1636455300000|2021-11-09 10:55:00|6210.3|6202.3|6210.3|6201.3|6210.3|6202.3|6210.3|6200.3|3
1636456200000|2021-11-09 11:10:00|6212.3|6202.3|6214.3|6202.3|6214.3|6202.3|6212.3|6202.3|3
1636456500000|2021-11-09 11:15:00|6216.3|6203.3|6216.3|6205.3|6216.3|6205.3|6216.3|6203.3|0
1636456800000|2021-11-09 11:20:00|6217.3|6204.3|6218.3|6205.3|6218.3|6205.3|6217.3|6202.3|5
1636457100000|2021-11-09 11:25:00|6219.3|6204.3|6217.3|6201.3|6219.3|6204.3|6217.3|6200.3|4
1636457400000|2021-11-09 11:30:00|6216.3||6212.3||6216.3||6212.3||1
1636458300000|2021-11-09 11:45:00||6202.3||6202.3||6202.3||6202.3|0
1636458900000|2021-11-09 11:55:00|6211.3|6200.3|6206.3|6198.3|6212.3|6200.3|6206.3|6198.3|5
1636459200000|2021-11-09 12:00:00|6205.3||6208.3||6208.3||6205.3||5
1636459500000|2021-11-09 12:05:00|6207.3|6199.3|6209.3|6198.3|6209.3|6199.3|6205.3|6198.3|2
1636459800000|2021-11-09 12:10:00|6210.3|6199.3|6207.3|6199.3|6210.3|6199.3|6207.3|6199.3|0
1636460100000|2021-11-09 12:15:00|6206.3|6195.3|6212.3|6196.3|6212.3|6196.3|6206.3|6195.3|2
1636460400000|2021-11-09 12:20:00|6211.3|6198.3|6212.3|6198.3|6212.3|6198.3|6211.3|6198.3|0
1636460700000|2021-11-09 12:25:00|6214.3||6215.3||6215.3||6212.3||0
1636461000000|2021-11-09 12:30:00|6214.3|6199.3|6215.3|6200.3|6215.3|6200.3|6212.3|6199.3|1
1636461300000|2021-11-09 12:35:00|6214.3||6215.3||6215.3||6212.3||0
1636461600000|2021-11-09 12:40:00|6214.3||6215.3||6215.3||6212.3||0
1636461900000|2021-11-09 12:45:00|6214.3|6195.3|6208.3|6195.3|6214.3|6195.3|6206.3|6195.3|1
1636462200000|2021-11-09 12:50:00|6210.3|6196.3|6210.3|6196.3|6210.3|6196.3|6210.3|6195.3|0
1636462500000|2021-11-09 12:55:00|6209.3||6207.3||6209.3||6207.3||0
1636462800000|2021-11-09 13:00:00|6206.3|6198.3|6206.3|6196.3|6207.3|6198.3|6204.3|6195.3|2
1636463100000|2021-11-09 13:05:00|6205.3||6210.3||6210.3||6205.3||2
1636463400000|2021-11-09 13:10:00|6212.3||6212.3||6212.3||6212.3||0
1636463700000|2021-11-09 13:15:00|6214.3|6197.3|6212.3|6200.3|6214.3|6200.3|6212.3|6197.3|0
1636464000000|2021-11-09 13:20:00|6213.3||6212.3||6215.3||6212.3||0
1636464300000|2021-11-09 13:25:00|6214.3|6201.3|6214.3|6201.3|6215.3|6201.3|6212.3|6201.3|0
1636464600000|2021-11-09 13:30:00|6215.3|6203.3|6217.3|6207.3|6221.3|6209.3|6215.3|6203.3|7
1636465200000|2021-11-09 13:40:00|6216.3||6221.3||6221.3||6216.3||3
1636465500000|2021-11-09 13:45:00|6222.3||6221.3||6222.3||6219.3||0
1636465800000|2021-11-09 13:50:00|6222.3|6211.3|6219.3|6211.3|6222.3|6211.3|6219.3|6211.3|3
1636466100000|2021-11-09 13:55:00|6218.3|6207.3|6219.3|6209.3|6219.3|6209.3|6217.3|6207.3|2
1636466400000|2021-11-09 14:00:00|6222.3|6210.3|6222.3|6210.3|6222.3|6210.3|6221.3|6209.3|1
1636466700000|2021-11-09 14:05:00|6221.3|6209.3|6221.3|6209.3|6222.3|6209.3|6221.3|6209.3|0
1636467000000|2021-11-09 14:10:00|6222.3||6222.3||6222.3||6221.3||0
1636467600000|2021-11-09 14:20:00|6221.3||6221.3||6221.3||6221.3||0
1636467900000|2021-11-09 14:25:00|6222.3|6207.3|6216.3|6205.3|6222.3|6207.3|6215.3|6205.3|2
1636468200000|2021-11-09 14:30:00|6215.3|6202.3|6214.3|6204.3|6234.3|6223.3|6214.3|6202.3|16
1636468500000|2021-11-09 14:35:00|6213.3|6203.3|6244.3|6236.3|6244.3|6237.3|6213.3|6202.3|30
1636468800000|2021-11-09 14:40:00|6246.3|6237.3|6264.3|6256.3|6286.3|6274.3|6246.3|6236.3|117
1636469100000|2021-11-09 14:45:00|6262.3|6254.3|6244.3|6232.3|6272.3|6260.3|6244.3|6230.3|41
1636469400000|2021-11-09 14:50:00|6243.3|6230.3|6218.3|6208.3|6243.3|6231.3|6218.3|6206.3|21
1636469700000|2021-11-09 14:55:00|6216.3|6206.3|6184.3|6172.3|6218.3|6209.3|6181.3|6170.3|44
1636470000000|2021-11-09 15:00:00|6179.3|6173.3|6184.3|6175.3|6201.3|6187.3|6179.3|6170.3|47
1636470300000|2021-11-09 15:05:00|6185.3|6174.3|6183.3|6173.3|6191.3|6177.3|6179.3|6171.3|25
1636470600000|2021-11-09 15:10:00|6182.3|6174.3|6200.3|6191.3|6200.3|6191.3|6180.3|6174.3|18
1636470900000|2021-11-09 15:15:00|6199.3|6187.3|6205.3|6193.3|6211.3|6198.3|6197.3|6187.3|21
1636471200000|2021-11-09 15:20:00|6206.3|6197.3|6208.3|6196.3|6212.3|6204.3|6205.3|6193.3|26
1636471500000|2021-11-09 15:25:00|6209.3|6197.3|6222.3|6211.3|6231.3|6219.3|6209.3|6196.3|29
1636471800000|2021-11-09 15:30:00|6224.3|6212.3|6223.3|6216.3|6232.3|6217.3|6222.3|6211.3|11
1636472100000|2021-11-09 15:35:00|6222.3|6214.3|6227.3|6214.3|6227.3|6216.3|6219.3|6207.3|16
1636472400000|2021-11-09 15:40:00|6226.3|6216.3|6232.3|6221.3|6237.3|6228.3|6226.3|6216.3|20
1636472700000|2021-11-09 15:45:00|6230.3|6220.3|6229.3|6214.3|6232.3|6221.3|6228.3|6213.3|4
1636473000000|2021-11-09 15:50:00|6228.3|6213.3|6229.3|6214.3|6229.3|6214.3|6219.3|6208.3|8
1636473300000|2021-11-09 15:55:00|6231.3|6215.3|6224.3|6211.3|6232.3|6216.3|6219.3|6210.3|3
1636473600000|2021-11-09 16:00:00|6221.3|6213.3|6231.3|6218.3|6232.3|6218.3|6218.3|6210.3|18
1636473900000|2021-11-09 16:05:00|6228.3|6216.3|6222.3|6214.3|6232.3|6218.3|6221.3|6212.3|12
1636474200000|2021-11-09 16:10:00|6221.3|6213.3|6213.3|6201.3|6223.3|6213.3|6211.3|6200.3|19
1636474500000|2021-11-09 16:15:00|6212.3|6200.3|6220.3|6207.3|6220.3|6210.3|6210.3|6198.3|14
1636474800000|2021-11-09 16:20:00|6221.3|6209.3|6215.3|6203.3|6221.3|6211.3|6213.3|6201.3|8
1636475100000|2021-11-09 16:25:00|6212.3|6202.3|6205.3|6195.3|6215.3|6205.3|6201.3|6193.3|7
1636475400000|2021-11-09 16:30:00|6211.3|6199.3|6205.3|6192.3|6211.3|6200.3|6201.3|6192.3|11
1636475700000|2021-11-09 16:35:00|6204.3|6193.3|6213.3|6196.3|6215.3|6202.3|6204.3|6192.3|5
1636476000000|2021-11-09 16:40:00|6215.3|6192.3|6224.3|6209.3|6224.3|6209.3|6208.3|6192.3|9
1636476300000|2021-11-09 16:45:00|6223.3|6208.3|6208.3|6192.3|6224.3|6208.3|6206.3|6189.3|9
1636476600000|2021-11-09 16:50:00|6207.3|6189.3|6200.3|6183.3|6207.3|6192.3|6197.3|6183.3|3
1636476900000|2021-11-09 16:55:00|6199.3|6181.3|6200.3|6182.3|6200.3|6185.3|6186.3|6179.3|5
1636477200000|2021-11-09 17:00:00|6199.3|6181.3|6197.3|6178.3|6200.3|6183.3|6197.3|6177.3|2
1636477500000|2021-11-09 17:05:00|6196.3|6177.3|6200.3|6180.3|6200.3|6181.3|6196.3|6177.3|2
1636477800000|2021-11-09 17:10:00|6188.3|6181.3|6200.3|6182.3|6200.3|6185.3|6188.3|6180.3|2
1636478100000|2021-11-09 17:15:00|6188.3|6180.3|6196.3|6174.3|6203.3|6182.3|6184.3|6174.3|6
1636478400000|2021-11-09 17:20:00|6197.3|6178.3|6202.3|6182.3|6203.3|6182.3|6196.3|6177.3|2
1636478700000|2021-11-09 17:25:00|6203.3|6181.3|6196.3|6179.3|6203.3|6184.3|6195.3|6175.3|3
1636479000000|2021-11-09 17:30:00|6195.3|6180.3|6203.3|6183.3|6203.3|6185.3|6186.3|6179.3|7
1636479300000|2021-11-09 17:35:00|6206.3|6187.3|6207.3|6188.3|6207.3|6189.3|6196.3|6185.3|4
1636479600000|2021-11-09 17:40:00|6206.3|6187.3|6210.3|6191.3|6212.3|6191.3|6196.3|6187.3|2
1636479900000|2021-11-09 17:45:00|6212.3|6190.3|6210.3|6189.3|6212.3|6193.3|6202.3|6184.3|4
1636480200000|2021-11-09 17:50:00|6212.3|6190.3|6214.3|6192.3|6215.3|6194.3|6200.3|6190.3|2
1636480500000|2021-11-09 17:55:00|6213.3|6193.3|6209.3|6188.3|6213.3|6193.3|6196.3|6188.3|3
1636480800000|2021-11-09 18:00:00|6202.3|6189.3|6205.3|6193.3|6209.3|6196.3|6200.3|6188.3|5
1636481100000|2021-11-09 18:05:00|6204.3|6194.3|6215.3|6194.3|6215.3|6205.3|6201.3|6193.3|6
1636481400000|2021-11-09 18:10:00|6214.3|6196.3|6215.3|6194.3|6215.3|6196.3|6203.3|6194.3|3
1636481700000|2021-11-09 18:15:00|6208.3|6195.3|6207.3|6198.3|6215.3|6198.3|6207.3|6194.3|2
1636482000000|2021-11-09 18:20:00|6209.3|6197.3|6214.3|6194.3|6215.3|6197.3|6200.3|6193.3|6
1636482300000|2021-11-09 18:25:00|6215.3|6193.3|6202.3|6180.3|6215.3|6194.3|6194.3|6179.3|7
1636482600000|2021-11-09 18:30:00|6190.3|6183.3|6202.3|6183.3|6203.3|6183.3|6190.3|6183.3|2
1636482900000|2021-11-09 18:35:00|6190.3|6181.3|6200.3|6179.3|6203.3|6183.3|6190.3|6177.3|5
1636483200000|2021-11-09 18:40:00|6203.3|6181.3|6198.3|6178.3|6203.3|6181.3|6186.3|6178.3|5
1636483500000|2021-11-09 18:45:00|6197.3|6180.3|6196.3|6177.3|6198.3|6180.3|6185.3|6177.3|4
1636483800000|2021-11-09 18:50:00|6195.3|6173.3|6192.3|6172.3|6196.3|6174.3|6190.3|6172.3|5
1636484100000|2021-11-09 18:55:00|6191.3|6171.3|6189.3|6169.3|6192.3|6172.3|6187.3|6169.3|5
1636510500000|2021-11-10 02:15:00|6239.8|6235.8|6226.3|6222.3|6241.8|6237.8|6225.8|6221.8|155
1636510800000|2021-11-10 02:20:00|6225.8|6221.8|6222.8|6218.8|6229.8|6225.8|6218.3|6214.3|146
1636511100000|2021-11-10 02:25:00|6222.3|6218.3|6231.3|6227.3|6235.3|6231.3|6219.3|6215.3|165
1636511400000|2021-11-10 02:30:00|6230.8|6226.8|6191.3|6187.3|6231.3|6227.3|6187.3|6183.3|252
1636511700000|2021-11-10 02:35:00|6190.8|6186.8|6185.8|6181.8|6198.3|6194.3|6180.3|6176.3|489
1636512000000|2021-11-10 02:40:00|6185.3|6181.3|6193.8|6189.8|6194.8|6190.8|6181.8|6177.8|137
1636512300000|2021-11-10 02:45:00|6193.3|6189.3|6181.8|6177.8|6193.3|6189.3|6179.3|6175.3|116
1636512600000|2021-11-10 02:50:00|6182.3|6178.3|6178.3|6174.3|6191.3|6187.3|6177.3|6173.3|123
1636512900000|2021-11-10 02:55:00|6177.8|6173.8|6170.3|6166.3|6181.3|6177.3|6169.8|6165.8|103
1636513200000|2021-11-10 03:00:00|6169.8|6165.8|6162.8|6158.8|6171.3|6167.3|6158.3|6154.3|148
1636513500000|2021-11-10 03:05:00|6161.8|6157.8|6165.8|6161.8|6170.8|6166.8|6160.3|6156.3|114
1636513800000|2021-11-10 03:10:00|6165.3|6161.3|6170.8|6166.8|6171.3|6167.3|6161.3|6157.3|72
1636514100000|2021-11-10 03:15:00|6170.3|6166.3|6195.3|6191.3|6197.8|6193.8|6166.8|6162.8|336
1636514400000|2021-11-10 03:20:00|6195.8|6191.8|6204.3|6200.3|6207.3|6203.3|6195.3|6191.3|209
1636514700000|2021-11-10 03:25:00|6204.8|6200.8|6206.3|6202.3|6206.8|6202.8|6197.3|6193.3|145
1636515000000|2021-11-10 03:30:00|6206.8|6202.8|6206.3|6202.3|6209.3|6205.3|6199.8|6195.8|89
1636515300000|2021-11-10 03:35:00|6205.8|6201.8|6197.3|6193.3|6208.8|6204.8|6196.8|6192.8|61
1636515600000|2021-11-10 03:40:00|6196.8|6192.8|6193.3|6189.3|6199.8|6195.8|6191.8|6187.8|39
1636515900000|2021-11-10 03:45:00|6193.8|6189.8|6190.3|6186.3|6197.8|6193.8|6190.3|6186.3|47
1636516200000|2021-11-10 03:50:00|6189.8|6185.8|6189.3|6185.3|6192.3|6188.3|6187.8|6183.8|43
1636516500000|2021-11-10 03:55:00|6188.8|6184.8|6196.8|6192.8|6196.8|6192.8|6188.3|6184.3|33
1636516800000|2021-11-10 04:00:00|6204.8|6184.8|6204.8|6184.8|6204.8|6184.8|6204.8|6184.8|0
1636520400000|2021-11-10 05:00:00|6194.8|6190.8|6197.3|6193.3|6204.8|6200.8|6194.8|6190.8|82
1636520700000|2021-11-10 05:05:00|6196.8|6192.8|6201.3|6197.3|6204.8|6200.8|6193.3|6189.3|42
1636521000000|2021-11-10 05:10:00|6202.3|6198.3|6195.3|6191.3|6203.3|6199.3|6194.8|6190.8|26
1636521300000|2021-11-10 05:15:00|6195.8|6191.8|6187.3|6183.3|6195.8|6191.8|6183.3|6179.3|52
1636521600000|2021-11-10 05:20:00|6186.8|6182.8|6191.3|6187.3|6191.3|6187.3|6181.8|6177.8|74
1636521900000|2021-11-10 05:25:00|6190.8|6186.8|6206.8|6202.8|6208.3|6204.3|6186.3|6182.3|409
1636522200000|2021-11-10 05:30:00|6205.8|6201.8|6213.3|6209.3|6216.8|6212.8|6205.8|6201.8|539
1636522500000|2021-11-10 05:35:00|6213.8|6209.8|6230.5|6226.5|6231.5|6227.5|6210|6206|459
1636522800000|2021-11-10 05:40:00|6231|6227|6230|6226|6239|6235|6228|6224|265
1636523100000|2021-11-10 05:45:00|6229.5|6225.5|6231|6227|6234|6230|6225.5|6221.5|189
1636523400000|2021-11-10 05:50:00|6230.5|6226.5|6228.5|6224.5|6231.5|6227.5|6223.5|6219.5|243
1636523700000|2021-11-10 05:55:00|6229|6225|6214.5|6210.5|6229|6225|6214.5|6210.5|52
1636524000000|2021-11-10 06:00:00|6215|6211|6224.5|6220.5|6226|6222|6214|6210|71
1636524300000|2021-11-10 06:05:00|6225|6221|6223.5|6219.5|6226.5|6222.5|6217|6213|35
1636524600000|2021-11-10 06:10:00|6224|6220|6221.5|6217.5|6228|6224|6219.5|6215.5|39
1636524900000|2021-11-10 06:15:00|6221|6217|6230.5|6226.5|6230.5|6226.5|6220.5|6216.5|37
1636525200000|2021-11-10 06:20:00|6230|6226|6227.5|6223.5|6233.5|6229.5|6226.5|6222.5|28
1636525500000|2021-11-10 06:25:00|6228|6224|6237.5|6233.5|6238|6234|6228|6224|54
1636525800000|2021-11-10 06:30:00|6237|6233|6242.5|6238.5|6243|6239|6233|6229|59
1636526100000|2021-11-10 06:35:00|6242|6238|6253|6249|6254.5|6250.5|6240|6236|71
1636526400000|2021-11-10 06:40:00|6253.5|6249.5|6252|6248|6257|6253|6247.5|6243.5|164
1636526700000|2021-11-10 06:45:00|6251.5|6247.5|6266.5|6262.5|6267|6263|6249.5|6245.5|154
1636527000000|2021-11-10 06:50:00|6267|6263|6278|6274|6285|6281|6267|6263|259
1636527300000|2021-11-10 06:55:00|6279|6275|6275|6271|6279.5|6275.5|6266|6262|182
1636527600000|2021-11-10 07:00:00|6275.5|6271.5|6296|6292|6297|6293|6273.5|6269.5|291
1636527900000|2021-11-10 07:05:00|6297|6293|6317.5|6313.5|6321|6317|6290.5|6286.5|331
1636528200000|2021-11-10 07:10:00|6317|6313|6317.5|6313.5|6324|6320|6313.5|6309.5|214
1636528500000|2021-11-10 07:15:00|6318|6314|6348|6344|6349.5|6345.5|6315.5|6311.5|1343
1636528800000|2021-11-10 07:20:00|6348.5|6344.5|6345.5|6341.5|6349.5|6345.5|6333.5|6329.5|242
1636529100000|2021-11-10 07:25:00|6346|6342|6334.5|6330.5|6348|6344|6333.5|6329.5|111
1636529400000|2021-11-10 07:30:00|6334|6330|6344.5|6340.5|6345|6341|6333|6329|139
1636529700000|2021-11-10 07:35:00|6345|6341|6345|6341|6347|6343|6334.5|6330.5|83
1636530000000|2021-11-10 07:40:00|6344.5|6340.5|6344.5|6340.5|6347.5|6343.5|6341|6337|116
1636530300000|2021-11-10 07:45:00|6343.5|6339.5|6341.5|6337.5|6345.5|6341.5|6336|6332|234
1636530600000|2021-11-10 07:50:00|6343|6339|6353.5|6349.5|6354.5|6350.5|6343|6339|208
1636530900000|2021-11-10 07:55:00|6353|6349|6352.5|6348.5|6357.5|6353.5|6351.5|6347.5|309
1636531200000|2021-11-10 08:00:00|6353|6349|6355.5|6351.5|6355.5|6351.5|6342|6338|171
1636531500000|2021-11-10 08:05:00|6355|6351|6354.5|6350.5|6365.5|6361.5|6346.5|6342.5|359
1636531800000|2021-11-10 08:10:00|6355|6351|6355.5|6351.5|6364.5|6360.5|6354|6350|302
1636532100000|2021-11-10 08:15:00|6356|6352|6352|6348|6358|6354|6351.5|6347.5|730
1636532400000|2021-11-10 08:20:00|6352.5|6348.5|6359.5|6355.5|6360|6356|6352|6348|180
1636532700000|2021-11-10 08:25:00|6360|6356|6376|6372|6377.5|6373.5|6359|6355|198
1636533000000|2021-11-10 08:30:00|6384|6364|6384|6364|6384|6364|6384|6364|0
1636535700000|2021-11-10 09:15:00|6364|6358|6329.5|6323.5|6368.5|6362.5|6324|6318|46
1636536000000|2021-11-10 09:20:00|6330.5|6324.5|6320|6314|6330.5|6324.5|6312|6306|31
1636536300000|2021-11-10 09:25:00|6314|6308|6316|6310|6320|6314|6312.5|6306.5|5
1636536600000|2021-11-10 09:30:00|6320|6314|6318.5|6312.5|6320|6314|6316|6310|4
1636536900000|2021-11-10 09:35:00|6318|6312|6318.5|6312.5|6321|6315|6316|6310|2
1636537200000|2021-11-10 09:40:00|6319.5|6313.5|6320.5|6314.5|6321.5|6315.5|6317|6311|3
1636537500000|2021-11-10 09:45:00|6321|6315|6327.5|6321.5|6328.5|6322.5|6320.5|6314.5|7
1636537800000|2021-11-10 09:50:00|6326.5|6320.5|6317|6311|6327|6321|6316.5|6310.5|2
1636538100000|2021-11-10 09:55:00|6316.5|6310.5|6316|6310|6316.5|6310.5|6315.5|6309.5|0
1636538400000|2021-11-10 10:00:00|6319.5|6313.5|6316.5|6310.5|6320|6314|6316.5|6310.5|3
1636538700000|2021-11-10 10:05:00|6316|6310|6316|6310|6317|6311|6316|6310|0
1636539300000|2021-11-10 10:15:00|6321.5|6304.5|6321.5|6304.5|6321.5|6304.5|6320.5|6304.5|1
1636539600000|2021-11-10 10:20:00||6306.5||6306.5||6306.5||6306.5|0
1636540200000|2021-11-10 10:30:00|6320.5|6304.5|6304.5|6293.5|6320.5|6304.5|6304.5|6293.5|9
1636540500000|2021-11-10 10:35:00|6303.5|6292.5|6302.5|6288.5|6304.5|6293.5|6298.5|6288.5|5
1636540800000|2021-11-10 10:40:00||6289.5||6288.5||6293.5||6288.5|0
1636541100000|2021-11-10 10:45:00|6303.5||6302.5||6303.5||6302.5||1
1636541400000|2021-11-10 10:50:00|6303.5|6289.5|6303.5|6290.5|6303.5|6290.5|6302.5|6288.5|3
1636541700000|2021-11-10 10:55:00||6291.5||6290.5||6291.5||6290.5|0
1636542000000|2021-11-10 11:00:00||6291.5||6290.5||6291.5||6290.5|0
1636542600000|2021-11-10 11:10:00|6302.5|6291.5|6301.5|6290.5|6302.5|6291.5|6301.5|6290.5|0
1636542900000|2021-11-10 11:15:00||6291.5||6288.5||6291.5||6288.5|1
1636543200000|2021-11-10 11:20:00|6300.5|6287.5|6300.5|6286.5|6300.5|6287.5|6300.5|6282.5|7
1636543500000|2021-11-10 11:25:00|6299.5|6287.5|6299.5|6282.5|6300.5|6287.5|6299.5|6282.5|0
1636543800000|2021-11-10 11:30:00|6300.5|6288.5|6300.5|6286.5|6300.5|6288.5|6299.5|6284.5|0
1636544100000|2021-11-10 11:35:00|6299.5|6282.5|6297.5|6282.5|6300.5|6283.5|6297.5|6282.5|3
1636544400000|2021-11-10 11:40:00|6296.5|6280.5|6287.5|6280.5|6296.5|6280.5|6287.5|6280.5|2
1636544700000|2021-11-10 11:45:00|6288.5|6278.5|6289.5|6279.5|6291.5|6279.5|6286.5|6278.5|7
1636545000000|2021-11-10 11:50:00|6288.5|6278.5|6288.5|6277.5|6288.5|6279.5|6284.5|6277.5|2
1636545300000|2021-11-10 11:55:00|6284.5||6288.5||6288.5||6284.5||1
1636545600000|2021-11-10 12:00:00|6287.5|6278.5|6287.5|6276.5|6287.5|6279.5|6284.5|6275.5|5
1636545900000|2021-11-10 12:05:00||6277.5||6276.5||6277.5||6276.5|0
1636546200000|2021-11-10 12:10:00|6285.5|6277.5|6293.5|6280.5|6293.5|6282.5|6285.5|6277.5|3
1636546500000|2021-11-10 12:15:00|6291.5||6291.5||6291.5||6291.5||0
1636546800000|2021-11-10 12:20:00|6289.5||6289.5||6289.5||6289.5||0
1636547100000|2021-11-10 12:25:00|6291.5|6283.5|6293.5|6284.5|6296.5|6284.5|6291.5|6283.5|6
1636547400000|2021-11-10 12:30:00|6295.5|6283.5|6290.5|6281.5|6296.5|6284.5|6289.5|6280.5|8
1636547700000|2021-11-10 12:35:00|6293.5||6296.5||6296.5||6293.5||1
1636548000000|2021-11-10 12:40:00||6283.5||6284.5||6284.5||6283.5|0
1636548300000|2021-11-10 12:45:00||6283.5||6283.5||6283.5||6283.5|0
1636548900000|2021-11-10 12:55:00||6284.5||6284.5||6284.5||6283.5|0
1636549200000|2021-11-10 13:00:00|6299.5|6285.5|6303.5|6289.5|6303.5|6289.5|6299.5|6285.5|2
1636549500000|2021-11-10 13:05:00|6306.5|6293.5|6309.5|6289.5|6309.5|6300.5|6306.5|6289.5|11
1636549800000|2021-11-10 13:10:00|6308.5|6286.5|6308.5|6287.5|6308.5|6287.5|6308.5|6286.5|0
1636550100000|2021-11-10 13:15:00||6286.5||6287.5||6287.5||6286.5|0
1636550400000|2021-11-10 13:20:00|6313.5|6286.5|6315.5|6306.5|6315.5|6306.5|6312.5|6286.5|6
1636550700000|2021-11-10 13:25:00|6316.5|6305.5|6325.5|6311.5|6326.5|6316.5|6316.5|6305.5|31
1636551000000|2021-11-10 13:30:00|6316.5|6301.5|6312.5|6292.5|6325.5|6301.5|6306.5|6289.5|16
1636551300000|2021-11-10 13:35:00|6311.5|6289.5|6291.5|6283.5|6311.5|6289.5|6291.5|6283.5|1
1636551600000|2021-11-10 13:40:00|6297.5|6285.5|6302.5|6286.5|6305.5|6291.5|6297.5|6285.5|10
1636551900000|2021-11-10 13:45:00|6303.5|6283.5|6297.5|6277.5|6303.5|6288.5|6289.5|6277.5|12
1636552200000|2021-11-10 13:50:00|6298.5|6278.5|6301.5|6284.5|6302.5|6289.5|6297.5|6278.5|9
1636552500000|2021-11-10 13:55:00|6300.5|6289.5|6301.5|6288.5|6302.5|6289.5|6300.5|6285.5|2
1636552800000|2021-11-10 14:00:00|6302.5|6289.5|6302.5|6289.5|6302.5|6290.5|6301.5|6287.5|5
1636553100000|2021-11-10 14:05:00|6301.5|6293.5|6301.5|6287.5|6302.5|6294.5|6301.5|6287.5|5
1636553400000|2021-11-10 14:10:00|6302.5|6282.5|6301.5|6282.5|6302.5|6290.5|6299.5|6280.5|13
1636553700000|2021-11-10 14:15:00|6302.5|6283.5|6296.5|6283.5|6302.5|6283.5|6296.5|6280.5|0
1636554000000|2021-11-10 14:20:00|6298.5|6279.5|6298.5|6282.5|6300.5|6284.5|6295.5|6277.5|2
1636554300000|2021-11-10 14:25:00|6299.5|6283.5|6305.5|6286.5|6306.5|6295.5|6298.5|6279.5|39
1636554600000|2021-11-10 14:30:00|6304.5|6283.5|6286.5|6278.5|6306.5|6294.5|6280.5|6270.5|62
1636554900000|2021-11-10 14:35:00|6288.5|6279.5|6303.5|6292.5|6303.5|6294.5|6287.5|6274.5|49
1636555200000|2021-11-10 14:40:00|6304.5|6293.5|6308.5|6300.5|6314.5|6303.5|6304.5|6292.5|58
1636555500000|2021-11-10 14:45:00|6311.5|6301.5|6333.5|6323.5|6336.5|6327.5|6310.5|6300.5|55
1636555800000|2021-11-10 14:50:00|6334.5|6317.5|6326.5|6312.5|6334.5|6318.5|6321.5|6306.5|14
1636556100000|2021-11-10 14:55:00|6327.5|6314.5|6347.5|6337.5|6350.5|6337.5|6326.5|6314.5|26
1636556400000|2021-11-10 15:00:00|6346.5|6334.5|6348.5|6329.5|6350.5|6334.5|6342.5|6325.5|4
1636556700000|2021-11-10 15:05:00|6346.5|6327.5|6346.5|6329.5|6352.5|6335.5|6344.5|6326.5|2
1636557000000|2021-11-10 15:10:00|6345.5|6328.5|6332.5|6319.5|6347.5|6329.5|6330.5|6317.5|1
1636557300000|2021-11-10 15:15:00|6338.5|6318.5|6343.5|6327.5|6343.5|6330.5|6338.5|6316.5|1
1636557600000|2021-11-10 15:20:00|6350.5|6328.5|6346.5|6334.5|6353.5|6339.5|6345.5|6328.5|9
1636557900000|2021-11-10 15:25:00|6348.5|6331.5|6348.5|6330.5|6354.5|6344.5|6344.5|6328.5|14
1636558200000|2021-11-10 15:30:00|6347.5|6329.5|6348.5|6326.5|6348.5|6331.5|6343.5|6323.5|0
1636558500000|2021-11-10 15:35:00|6351.5|6327.5|6350.5|6329.5|6352.5|6337.5|6345.5|6324.5|3
1636558800000|2021-11-10 15:40:00|6352.5|6327.5|6352.5|6331.5|6353.5|6338.5|6346.5|6323.5|3
1636559100000|2021-11-10 15:45:00|6351.5|6330.5|6360.5|6348.5|6363.5|6348.5|6351.5|6330.5|10
1636559400000|2021-11-10 15:50:00|6362.5|6351.5|6364.5|6349.5|6364.5|6351.5|6362.5|6348.5|2
1636559700000|2021-11-10 15:55:00|6367.5|6350.5|6367.5|6359.5|6372.5|6365.5|6367.5|6349.5|18
1636560000000|2021-11-10 16:00:00|6369.5|6356.5|6372.5|6359.5|6373.5|6359.5|6364.5|6355.5|6
1636560300000|2021-11-10 16:05:00|6373.5|6357.5|6368.5|6352.5|6373.5|6359.5|6368.5|6349.5|1
1636560600000|2021-11-10 16:10:00|6369.5|6353.5|6370.5|6355.5|6373.5|6357.5|6369.5|6352.5|0
1636560900000|2021-11-10 16:15:00|6371.5|6353.5|6373.5|6358.5|6373.5|6358.5|6369.5|6353.5|0
1636561200000|2021-11-10 16:20:00|6372.5|6357.5|6363.5|6350.5|6373.5|6357.5|6363.5|6350.5|1
1636561500000|2021-11-10 16:25:00|6362.5|6349.5|6349.5|6338.5|6363.5|6349.5|6348.5|6338.5|4
1636561800000|2021-11-10 16:30:00|6352.5|6339.5|6356.5|6338.5|6356.5|6341.5|6347.5|6335.5|3
1636562100000|2021-11-10 16:35:00|6355.5|6339.5|6356.5|6344.5|6361.5|6348.5|6355.5|6338.5|1
1636562400000|2021-11-10 16:40:00|6357.5|6352.5|6359.5|6344.5|6362.5|6352.5|6356.5|6344.5|10
1636562700000|2021-11-10 16:45:00|6358.5|6345.5|6364.5|6345.5|6364.5|6345.5|6354.5|6344.5|6
1636563000000|2021-11-10 16:50:00|6363.5|6344.5|6362.5|6344.5|6364.5|6345.5|6361.5|6344.5|0
1636563300000|2021-11-10 16:55:00|6354.5|6340.5|6360.5|6346.5|6361.5|6346.5|6350.5|6337.5|2
1636563600000|2021-11-10 17:00:00|6359.5|6343.5|6363.5|6346.5|6367.5|6349.5|6359.5|6343.5|1
1636563900000|2021-11-10 17:05:00|6364.5|6349.5|6350.5|6338.5|6367.5|6349.5|6350.5|6338.5|8
1636564200000|2021-11-10 17:10:00|6359.5|6339.5|6346.5|6328.5|6362.5|6342.5|6346.5|6328.5|8
1636564500000|2021-11-10 17:15:00||6329.5||6331.5||6332.5||6328.5|0
1636564800000|2021-11-10 17:20:00|6345.5|6332.5|6346.5|6330.5|6346.5|6333.5|6345.5|6330.5|0
1636565100000|2021-11-10 17:25:00|6345.5|6331.5|6346.5|6329.5|6346.5|6331.5|6337.5|6328.5|5
1636565400000|2021-11-10 17:30:00|6339.5|6330.5|6353.5|6334.5|6353.5|6335.5|6338.5|6329.5|5
1636565700000|2021-11-10 17:35:00|6352.5|6332.5|6336.5|6328.5|6356.5|6334.5|6336.5|6328.5|8
1636566000000|2021-11-10 17:40:00|6332.5|6327.5|6334.5|6315.5|6334.5|6327.5|6324.5|6315.5|21
1636566300000|2021-11-10 17:45:00|6332.5|6316.5|6334.5|6323.5|6334.5|6323.5|6332.5|6314.5|6
1636566600000|2021-11-10 17:50:00|6337.5|6326.5|6343.5|6328.5|6343.5|6333.5|6337.5|6319.5|7
1636566900000|2021-11-10 17:55:00|6344.5|6333.5|6348.5|6332.5|6351.5|6338.5|6344.5|6325.5|1
1636567200000|2021-11-10 18:00:00|6347.5|6319.5|6339.5|6314.5|6347.5|6327.5|6339.5|6314.5|2
1636567500000|2021-11-10 18:05:00|6340.5|6313.5|6333.5|6318.5|6340.5|6327.5|6332.5|6313.5|3
1636567800000|2021-11-10 18:10:00|6335.5|6323.5|6332.5|6311.5|6340.5|6326.5|6332.5|6311.5|1
1636568100000|2021-11-10 18:15:00|6328.5|6312.5|6328.5|6307.5|6334.5|6318.5|6321.5|6306.5|5
1636568400000|2021-11-10 18:20:00|6323.5|6306.5|6315.5|6306.5|6323.5|6307.5|6315.5|6306.5|1
1636568700000|2021-11-10 18:25:00|6314.5|6305.5|6320.5|6307.5|6321.5|6308.5|6312.5|6298.5|7
1636569000000|2021-11-10 18:30:00|6319.5|6304.5|6320.5|6307.5|6320.5|6307.5|6318.5|6304.5|0
1636569300000|2021-11-10 18:35:00|6319.5|6309.5|6312.5|6298.5|6319.5|6309.5|6312.5|6298.5|2
1636569600000|2021-11-10 18:40:00|6313.5|6300.5|6305.5|6290.5|6313.5|6300.5|6299.5|6290.5|8
1636569900000|2021-11-10 18:45:00|6304.5|6291.5|6300.5|6287.5|6304.5|6292.5|6297.5|6286.5|2
1636570200000|2021-11-10 18:50:00|6299.5|6286.5|6297.5|6279.5|6299.5|6286.5|6294.5|6278.5|4
1636570500000|2021-11-10 18:55:00|6298.5|6288.5|6302|6282|6302|6288.5|6293.5|6278.5|5
1636596900000|2021-11-11 02:15:00|6357.5|6353.5|6346.5|6342.5|6357.5|6353.5|6341|6337|318
1636597200000|2021-11-11 02:20:00|6346|6342|6343.5|6339.5|6346.5|6342.5|6331|6327|178
1636597500000|2021-11-11 02:25:00|6343|6339|6340.5|6336.5|6347|6343|6332.5|6328.5|172
1636597800000|2021-11-11 02:30:00|6339.5|6335.5|6345.5|6341.5|6357.5|6353.5|6339.5|6335.5|204
1636598100000|2021-11-11 02:35:00|6344.5|6340.5|6352|6348|6356|6352|6343.5|6339.5|129
1636598400000|2021-11-11 02:40:00|6351.5|6347.5|6354.5|6350.5|6360.5|6356.5|6351.5|6347.5|156
1636598700000|2021-11-11 02:45:00|6355|6351|6339.5|6335.5|6357.5|6353.5|6339.5|6335.5|121
1636599000000|2021-11-11 02:50:00|6339|6335|6345.5|6341.5|6348|6344|6338.5|6334.5|81
1636599300000|2021-11-11 02:55:00|6345|6341|6345|6341|6353|6349|6339.5|6335.5|75
1636599600000|2021-11-11 03:00:00|6345.5|6341.5|6339.5|6335.5|6346.5|6342.5|6337|6333|72
1636599900000|2021-11-11 03:05:00|6340|6336|6341|6337|6345.5|6341.5|6335.5|6331.5|84
1636600200000|2021-11-11 03:10:00|6340.5|6336.5|6333|6329|6342.5|6338.5|6332|6328|130
1636600500000|2021-11-11 03:15:00|6333.5|6329.5|6331.5|6327.5|6334|6330|6326.5|6322.5|98
1636600800000|2021-11-11 03:20:00|6332|6328|6340.5|6336.5|6341|6337|6329.5|6325.5|47
1636601100000|2021-11-11 03:25:00|6341|6337|6351.5|6347.5|6351.5|6347.5|6338.5|6334.5|63
1636601400000|2021-11-11 03:30:00|6352|6348|6347.5|6343.5|6352|6348|6343.5|6339.5|64
1636601700000|2021-11-11 03:35:00|6348|6344|6351.5|6347.5|6354.5|6350.5|6347.5|6343.5|31
1636602000000|2021-11-11 03:40:00|6351|6347|6353.5|6349.5|6354.5|6350.5|6349.5|6345.5|28
1636602300000|2021-11-11 03:45:00|6353|6349|6358.5|6354.5|6360.5|6356.5|6351.5|6347.5|70
1636602600000|2021-11-11 03:50:00|6359|6355|6353.5|6349.5|6359.5|6355.5|6353.5|6349.5|34
1636602900000|2021-11-11 03:55:00|6354|6350|6356|6352|6358.5|6354.5|6353|6349|24
1636603200000|2021-11-11 04:00:00|6364|6344|6364|6344|6364|6344|6364|6344|0
1636606800000|2021-11-11 05:00:00|6349.5|6345.5|6358|6354|6359.5|6355.5|6349|6345|74
1636607100000|2021-11-11 05:05:00|6357.5|6353.5|6352.5|6348.5|6361.5|6357.5|6352.5|6348.5|80
1636607400000|2021-11-11 05:10:00|6352|6348|6349.5|6345.5|6353|6349|6343.5|6339.5|89
1636607700000|2021-11-11 05:15:00|6349|6345|6347.5|6343.5|6351.5|6347.5|6344.5|6340.5|27
1636608000000|2021-11-11 05:20:00|6348|6344|6356.5|6352.5|6359.5|6355.5|6345.5|6341.5|54
1636608300000|2021-11-11 05:25:00|6356|6352|6352|6348|6360.5|6356.5|6350.5|6346.5|40
1636608600000|2021-11-11 05:30:00|6352.5|6348.5|6352.5|6348.5|6356|6352|6345.5|6341.5|85
1636608900000|2021-11-11 05:35:00|6353|6349|6355.5|6351.5|6364|6360|6352|6348|50
1636609200000|2021-11-11 05:40:00|6356|6352|6354|6350|6357|6353|6346.5|6342.5|69
1636609500000|2021-11-11 05:45:00|6354.5|6350.5|6347.5|6343.5|6355.5|6351.5|6346.5|6342.5|34
1636609800000|2021-11-11 05:50:00|6347|6343|6347.5|6343.5|6352|6348|6345|6341|46
1636610100000|2021-11-11 05:55:00|6348|6344|6361.5|6357.5|6361.5|6357.5|6347.5|6343.5|69
1636610400000|2021-11-11 06:00:00|6362|6358|6368.5|6364.5|6372|6368|6360.5|6356.5|121
1636610700000|2021-11-11 06:05:00|6369|6365|6377.5|6373.5|6377.5|6373.5|6366.5|6362.5|77
1636611000000|2021-11-11 06:10:00|6377|6373|6402.5|6398.5|6402.5|6398.5|6374.5|6370.5|271
1636611300000|2021-11-11 06:15:00|6403.5|6399.5|6406.5|6402.5|6411.5|6407.5|6392|6388|462
1636611600000|2021-11-11 06:20:00|6406|6402|6424.5|6420.5|6426|6422|6404.5|6400.5|462
1636611900000|2021-11-11 06:25:00|6425|6421|6437.5|6433.5|6438.5|6434.5|6420.5|6416.5|221
1636612200000|2021-11-11 06:30:00|6438|6434|6447|6443|6448|6444|6436.5|6432.5|257
1636612500000|2021-11-11 06:35:00|6447.5|6443.5|6445.5|6441.5|6448|6444|6435.5|6431.5|166
1636612800000|2021-11-11 06:40:00|6446|6442|6467.5|6463.5|6468|6464|6444|6440|484
1636613100000|2021-11-11 06:45:00|6467|6463|6486.5|6482.5|6502.5|6498.5|6467|6463|1005
1636613400000|2021-11-11 06:50:00|6486|6482|6515|6511|6519.5|6515.5|6486|6482|395
1636613700000|2021-11-11 06:55:00|6514.5|6510.5|6498|6494|6519.5|6515.5|6497|6493|346
1636614000000|2021-11-11 07:00:00|6497.5|6493.5|6494.5|6490.5|6504.5|6500.5|6492|6488|160
1636614300000|2021-11-11 07:05:00|6494|6490|6486.5|6482.5|6495|6491|6485.5|6481.5|121
1636614600000|2021-11-11 07:10:00|6487|6483|6492|6488|6493|6489|6484|6480|95
1636614900000|2021-11-11 07:15:00|6492.5|6488.5|6492.5|6488.5|6493.5|6489.5|6486|6482|116
1636615200000|2021-11-11 07:20:00|6491.5|6487.5|6502|6498|6503.5|6499.5|6487.5|6483.5|223
1636615500000|2021-11-11 07:25:00|6502.5|6498.5|6498.5|6494.5|6502.5|6498.5|6496.5|6492.5|123
1636615800000|2021-11-11 07:30:00|6498|6494|6478.5|6474.5|6503|6499|6478.5|6474.5|205
1636616100000|2021-11-11 07:35:00|6479.5|6475.5|6470.5|6466.5|6480.5|6476.5|6469|6465|253
1636616400000|2021-11-11 07:40:00|6471|6467|6477.5|6473.5|6480.5|6476.5|6465.5|6461.5|205
1636616700000|2021-11-11 07:45:00|6477|6473|6476|6472|6484.5|6480.5|6474|6470|174
1636617000000|2021-11-11 07:50:00|6474.5|6470.5|6474|6470|6476|6472|6470|6466|331
1636617300000|2021-11-11 07:55:00|6474.5|6470.5|6476.5|6472.5|6480|6476|6473|6469|414
1636617600000|2021-11-11 08:00:00|6477|6473|6477.5|6473.5|6481|6477|6474.5|6470.5|108
1636617900000|2021-11-11 08:05:00|6477|6473|6462.5|6458.5|6477|6473|6462.5|6458.5|238
1636618200000|2021-11-11 08:10:00|6463|6459|6460|6456|6465|6461|6457.5|6453.5|119
1636618500000|2021-11-11 08:15:00|6460.5|6456.5|6467.5|6463.5|6470|6466|6460.5|6456.5|115
1636618800000|2021-11-11 08:20:00|6467|6463|6465.5|6461.5|6468.5|6464.5|6463.5|6459.5|112
1636619100000|2021-11-11 08:25:00|6466|6462|6461|6457|6470|6466|6460.5|6456.5|70
1636619400000|2021-11-11 08:30:00|6469|6449|6469|6449|6469|6449|6469|6449|0
1636622400000|2021-11-11 09:20:00|6461.5|6455.5|6468.5|6462.5|6470|6464|6461.5|6455.5|0
1636622700000|2021-11-11 09:25:00|6468|6462|6470.5|6464.5|6473|6467|6463|6457|1
1636623000000|2021-11-11 09:30:00|6471|6465|6469|6463|6472.5|6466.5|6467.5|6461.5|0
1636623300000|2021-11-11 09:35:00|6469.5|6463.5|6466.5|6460.5|6474|6468|6466.5|6460.5|0
1636623600000|2021-11-11 09:40:00|6466|6460|6461.5|6455.5|6468.5|6462.5|6461.5|6455.5|7
1636623900000|2021-11-11 09:45:00|6463|6457|6455.5|6449.5|6466.5|6460.5|6455.5|6449.5|7
1636624200000|2021-11-11 09:50:00|6457.5|6451.5|6465|6459|6465.5|6459.5|6453|6447|1
1636624500000|2021-11-11 09:55:00|6465.5|6459.5|6467.5|6461.5|6468|6462|6464.5|6458.5|0
1636624800000|2021-11-11 10:00:00|6467|6461|6468|6462|6470.5|6464.5|6466.5|6460.5|0
1636625100000|2021-11-11 10:05:00|6467|6461|6470|6464|6472|6466|6467|6461|1
1636625400000|2021-11-11 10:10:00|6471|6465|6467|6461|6476.5|6470.5|6467|6461|1
1636625700000|2021-11-11 10:15:00|6476.5|6451.5|6475.5|6452.5|6478.5|6453.5|6474.5|6450.5|0
1636626000000|2021-11-11 10:20:00|6476.5|6450.5|6475.5|6454.5|6477.5|6454.5|6473.5|6450.5|0
1636626300000|2021-11-11 10:25:00|6476.5|6452.5|6477.5|6464.5|6478.5|6464.5|6475.5|6452.5|1
1636626600000|2021-11-11 10:30:00|6475.5|6454.5|6475.5|6452.5|6476.5|6454.5|6473.5|6448.5|1
1636626900000|2021-11-11 10:35:00|6474.5|6451.5|6471.5|6446.5|6475.5|6452.5|6469.5|6445.5|0
1636627200000|2021-11-11 10:40:00|6473.5|6445.5|6473.5|6449.5|6474.5|6449.5|6472.5|6444.5|0
1636627500000|2021-11-11 10:45:00|6474.5|6450.5|6473.5|6450.5|6477.5|6451.5|6469.5|6450.5|0
1636627800000|2021-11-11 10:50:00||6451.5||6450.5||6451.5||6450.5|0
1636628100000|2021-11-11 10:55:00||6451.5||6451.5||6451.5||6450.5|0
1636628400000|2021-11-11 11:00:00||6450.5||6451.5||6451.5||6450.5|0
1636628700000|2021-11-11 11:05:00||6450.5||6452.5||6453.5||6450.5|0
1636629000000|2021-11-11 11:10:00||6450.5||6451.5||6453.5||6448.5|0
1636629300000|2021-11-11 11:15:00||6450.5||6451.5||6453.5||6448.5|0
1636629600000|2021-11-11 11:20:00||6450.5||6449.5||6451.5||6448.5|0
1636629900000|2021-11-11 11:25:00|6469.5|6448.5|6469.5|6449.5|6469.5|6449.5|6468.5|6445.5|0
1636630200000|2021-11-11 11:30:00|6473.5|6453.5|6473.5|6461.5|6473.5|6461.5|6473.5|6453.5|2
1636630500000|2021-11-11 11:35:00||6458.5||6463.5||6463.5||6458.5|0
1636630800000|2021-11-11 11:40:00|6476.5|6464.5|6478.5|6466.5|6478.5|6466.5|6476.5|6464.5|1
1636631100000|2021-11-11 11:45:00||6468.5||6468.5||6468.5||6468.5|0
1636631400000|2021-11-11 11:50:00|6477.5|6466.5|6472.5|6457.5|6477.5|6466.5|6464.5|6456.5|17
1636631700000|2021-11-11 11:55:00|6474.5|6458.5|6476.5|6458.5|6476.5|6459.5|6471.5|6457.5|6
1636632000000|2021-11-11 12:00:00|6475.5|6459.5|6474.5|6460.5|6475.5|6460.5|6466.5|6459.5|1
1636632300000|2021-11-11 12:05:00|6476.5|6457.5|6474.5|6457.5|6476.5|6457.5|6474.5|6457.5|0
1636632600000|2021-11-11 12:10:00|6476.5|6458.5|6480.5|6457.5|6480.5|6459.5|6474.5|6455.5|0
1636632900000|2021-11-11 12:15:00|6464.5|6456.5|6478.5|6454.5|6480.5|6457.5|6464.5|6454.5|1
1636633200000|2021-11-11 12:20:00|6480.5|6455.5|6478.5|6454.5|6480.5|6457.5|6478.5|6452.5|0
1636633500000|2021-11-11 12:25:00|6480.5|6452.5|6480.5|6454.5|6480.5|6454.5|6480.5|6452.5|0
1636633800000|2021-11-11 12:30:00|6479.5|6452.5|6478.5|6457.5|6480.5|6457.5|6477.5|6452.5|0
1636634100000|2021-11-11 12:35:00|6477.5|6456.5|6475.5|6452.5|6480.5|6456.5|6475.5|6452.5|0
1636634400000|2021-11-11 12:40:00|6476.5|6451.5|6464.5|6449.5|6476.5|6451.5|6464.5|6449.5|0
1636634700000|2021-11-11 12:45:00|6466.5|6448.5|6467.5|6452.5|6469.5|6458.5|6466.5|6448.5|12
1636635000000|2021-11-11 12:50:00|6471.5||6473.5||6474.5||6464.5||2
1636635300000|2021-11-11 12:55:00|6474.5||6474.5||6474.5||6464.5||2
1636635600000|2021-11-11 13:00:00|6473.5|6454.5|6473.5|6458.5|6476.5|6459.5|6473.5|6454.5|0
1636635900000|2021-11-11 13:05:00|6474.5|6459.5|6470.5|6458.5|6476.5|6459.5|6470.5|6458.5|8
1636636200000|2021-11-11 13:10:00|6472.5|6459.5|6474.5|6459.5|6474.5|6459.5|6470.5|6458.5|1
1636636500000|2021-11-11 13:15:00|6476.5|6468.5|6475.5|6459.5|6476.5|6468.5|6474.5|6459.5|3
1636636800000|2021-11-11 13:20:00|6476.5||6477.5||6477.5||6476.5||0
1636637100000|2021-11-11 13:25:00|6476.5|6461.5|6477.5|6462.5|6480.5|6463.5|6475.5|6461.5|6
1636637400000|2021-11-11 13:30:00|6476.5|6464.5|6478.5|6462.5|6480.5|6464.5|6475.5|6462.5|0
1636637700000|2021-11-11 13:35:00|6480.5|6463.5|6477.5|6464.5|6480.5|6464.5|6477.5|6463.5|0
1636638000000|2021-11-11 13:40:00|6478.5||6482.5||6482.5||6478.5||0
1636638300000|2021-11-11 13:45:00|6483.5||6482.5||6483.5||6481.5||0
1636638600000|2021-11-11 13:50:00|6483.5|6468.5|6483.5|6473.5|6483.5|6473.5|6480.5|6468.5|7
1636638900000|2021-11-11 13:55:00|6486.5||6489.5||6490.5||6485.5||1
1636639200000|2021-11-11 14:00:00|6490.5|6476.5|6491.5|6478.5|6494.5|6478.5|6488.5|6476.5|0
1636639500000|2021-11-11 14:05:00|6494.5|6479.5|6495.5|6482.5|6498.5|6482.5|6492.5|6478.5|0
1636639800000|2021-11-11 14:10:00|6496.5|6483.5|6498.5|6486.5|6501.5|6488.5|6496.5|6483.5|0
1636640100000|2021-11-11 14:15:00|6501.5|6484.5|6498.5|6484.5|6501.5|6484.5|6497.5|6484.5|4
1636640400000|2021-11-11 14:20:00|6499.5|6485.5|6498.5|6485.5|6500.5|6486.5|6496.5|6484.5|0
1636640700000|2021-11-11 14:25:00|6497.5|6484.5|6499.5|6484.5|6499.5|6486.5|6494.5|6484.5|2
1636641000000|2021-11-11 14:30:00|6501.5|6485.5|6537.5|6520.5|6537.5|6522.5|6499.5|6484.5|96
1636641300000|2021-11-11 14:35:00|6540.5|6521.5|6529.5|6517.5|6554.5|6542.5|6529.5|6517.5|89
1636641600000|2021-11-11 14:40:00|6531.5|6518.5|6525.5|6515.5|6543.5|6526.5|6520.5|6510.5|21
1636641900000|2021-11-11 14:45:00|6524.5|6514.5|6536.5|6524.5|6538.5|6525.5|6519.5|6509.5|28
1636642200000|2021-11-11 14:50:00|6538.5|6525.5|6548.5|6536.5|6548.5|6536.5|6534.5|6523.5|39
1636642500000|2021-11-11 14:55:00|6549.5|6540.5|6544.5|6533.5|6553.5|6541.5|6532.5|6519.5|59
1636642800000|2021-11-11 15:00:00|6543.5|6529.5|6541.5|6525.5|6544.5|6530.5|6531.5|6519.5|11
1636643100000|2021-11-11 15:05:00|6544.5|6530.5|6539.5|6524.5|6547.5|6535.5|6536.5|6522.5|20
1636643400000|2021-11-11 15:10:00|6538.5|6525.5|6553.5|6543.5|6553.5|6543.5|6538.5|6525.5|18
1636643700000|2021-11-11 15:15:00|6554.5|6547.5|6554.5|6543.5|6554.5|6547.5|6545.5|6534.5|21
1636644000000|2021-11-11 15:20:00|6555.5|6544.5|6555.5|6544.5|6556.5|6549.5|6544.5|6534.5|37
1636644300000|2021-11-11 15:25:00|6556.5|6547.5|6545.5|6529.5|6556.5|6547.5|6543.5|6529.5|19
1636644600000|2021-11-11 15:30:00|6548.5|6530.5|6550.5|6539.5|6552.5|6540.5|6545.5|6530.5|12
1636644900000|2021-11-11 15:35:00|6549.5|6534.5|6559.5|6547.5|6559.5|6548.5|6546.5|6534.5|9
1636645200000|2021-11-11 15:40:00|6558.5|6546.5|6559.5|6546.5|6559.5|6546.5|6554.5|6541.5|3
1636645500000|2021-11-11 15:45:00|6561.5|6547.5|6575.5|6567.5|6575.5|6568.5|6561.5|6547.5|17
1636645800000|2021-11-11 15:50:00|6576.5|6568.5|6581.5|6571.5|6585.5|6578.5|6574.5|6565.5|35
1636646100000|2021-11-11 15:55:00|6582.5|6572.5|6586.5|6572.5|6587.5|6578.5|6580.5|6569.5|12
1636646400000|2021-11-11 16:00:00|6587.5|6571.5|6599.5|6585.5|6601.5|6586.5|6586.5|6571.5|82
1636646700000|2021-11-11 16:05:00|6601.5|6586.5|6598.5|6584.5|6601.5|6592.5|6593.5|6583.5|20
1636647000000|2021-11-11 16:10:00|6600.5|6591.5|6596.5|6586.5|6600.5|6591.5|6594.5|6583.5|12
1636647300000|2021-11-11 16:15:00|6595.5|6585.5|6595.5|6583.5|6596.5|6587.5|6592.5|6580.5|9
1636647600000|2021-11-11 16:20:00|6596.5|6582.5|6594.5|6583.5|6596.5|6583.5|6591.5|6582.5|9
1636647900000|2021-11-11 16:25:00|6596.5|6585.5|6597.5|6589.5|6599.5|6590.5|6594.5|6582.5|28
1636648200000|2021-11-11 16:30:00|6598.5|6590.5|6600.5|6584.5|6604.5|6594.5|6588.5|6579.5|20
1636648500000|2021-11-11 16:35:00|6599.5|6588.5|6599.5|6587.5|6604.5|6592.5|6593.5|6583.5|18
1636648800000|2021-11-11 16:40:00|6597.5|6583.5|6593.5|6583.5|6604.5|6589.5|6589.5|6580.5|13
1636649100000|2021-11-11 16:45:00|6592.5|6584.5|6600.5|6588.5|6603.5|6590.5|6592.5|6584.5|11
1636649400000|2021-11-11 16:50:00|6603.5|6587.5|6603.5|6589.5|6603.5|6590.5|6594.5|6584.5|10
1636649700000|2021-11-11 16:55:00|6604.5|6592.5|6610.5|6589.5|6612.5|6596.5|6597.5|6586.5|12
1636650000000|2021-11-11 17:00:00|6612.5|6588.5|6593.5|6578.5|6612.5|6600.5|6590.5|6578.5|13
1636650300000|2021-11-11 17:05:00|6603.5|6581.5|6601.5|6587.5|6604.5|6595.5|6594.5|6580.5|7
1636650600000|2021-11-11 17:10:00|6604.5|6581.5|6604.5|6590.5|6604.5|6590.5|6600.5|6581.5|8
1636650900000|2021-11-11 17:15:00|6607.5|6589.5|6601.5|6591.5|6612.5|6603.5|6601.5|6584.5|8
1636651200000|2021-11-11 17:20:00|6603.5|6589.5|6601.5|6588.5|6603.5|6596.5|6597.5|6588.5|16
1636651500000|2021-11-11 17:25:00|6602.5|6590.5|6603.5|6588.5|6603.5|6596.5|6595.5|6588.5|11
1636651800000|2021-11-11 17:30:00|6602.5|6591.5|6602.5|6592.5|6603.5|6595.5|6599.5|6588.5|10
1636652100000|2021-11-11 17:35:00|6603.5|6593.5|6603.5|6593.5|6604.5|6596.5|6601.5|6590.5|21
1636652400000|2021-11-11 17:40:00|6602.5|6591.5|6603.5|6594.5|6604.5|6596.5|6600.5|6590.5|12
1636652700000|2021-11-11 17:45:00|6602.5|6593.5|6607.5|6593.5|6609.5|6598.5|6599.5|6590.5|13
1636653000000|2021-11-11 17:50:00|6608.5|6596.5|6607.5|6591.5|6609.5|6599.5|6603.5|6591.5|7
1636653300000|2021-11-11 17:55:00|6609.5|6595.5|6611.5|6599.5|6612.5|6602.5|6607.5|6594.5|9
1636653600000|2021-11-11 18:00:00|6612.5|6601.5|6612.5|6604.5|6615.5|6605.5|6608.5|6591.5|11
1636653900000|2021-11-11 18:05:00|6613.5|6605.5|6614.5|6598.5|6619.5|6610.5|6613.5|6598.5|10
1636654200000|2021-11-11 18:10:00|6615.5|6602.5|6617.5|6604.5|6620.5|6610.5|6614.5|6598.5|7
1636654500000|2021-11-11 18:15:00|6616.5|6598.5|6612.5|6597.5|6617.5|6606.5|6610.5|6597.5|9
1636654800000|2021-11-11 18:20:00|6614.5|6598.5|6613.5|6600.5|6617.5|6604.5|6610.5|6597.5|11
1636655100000|2021-11-11 18:25:00|6614.5|6602.5|6616.5|6607.5|6617.5|6608.5|6610.5|6593.5|13
1636655400000|2021-11-11 18:30:00|6618.5|6608.5|6625.5|6611.5|6625.5|6611.5|6615.5|6598.5|9
1636655700000|2021-11-11 18:35:00|6623.5|6605.5|6616.5|6600.5|6625.5|6610.5|6615.5|6600.5|11
1636656000000|2021-11-11 18:40:00|6615.5|6602.5|6614.5|6600.5|6620.5|6605.5|6613.5|6597.5|9
1636656300000|2021-11-11 18:45:00|6620.5|6603.5|6627.5|6615.5|6628.5|6615.5|6617.5|6603.5|11
1636656600000|2021-11-11 18:50:00|6626.5|6614.5|6616.5|6604.5|6629.5|6617.5|6614.5|6600.5|12
1636656900000|2021-11-11 18:55:00|6619.5|6602.5|6612|6592|6619.5|6605.5|6602.5|6590.5|25
1636683300000|2021-11-12 02:15:00|6568.9|6564.9|6551.4|6547.4|6571.9|6567.9|6550.4|6546.4|214
1636683600000|2021-11-12 02:20:00|6550.9|6546.9|6563.4|6559.4|6564.4|6560.4|6541.4|6537.4|172
1636683900000|2021-11-12 02:25:00|6563.9|6559.9|6555.9|6551.9|6575.4|6571.4|6555.9|6551.9|164
1636684200000|2021-11-12 02:30:00|6556.4|6552.4|6562.9|6558.9|6574.4|6570.4|6555.4|6551.4|158
1636684500000|2021-11-12 02:35:00|6563.4|6559.4|6553.9|6549.9|6563.4|6559.4|6549.4|6545.4|191
1636684800000|2021-11-12 02:40:00|6553.4|6549.4|6551.4|6547.4|6561.4|6557.4|6545.4|6541.4|149
1636685100000|2021-11-12 02:45:00|6550.9|6546.9|6549.4|6545.4|6558.4|6554.4|6545.4|6541.4|186
1636685400000|2021-11-12 02:50:00|6549.9|6545.9|6552.9|6548.9|6559.4|6555.4|6549.4|6545.4|91
1636685700000|2021-11-12 02:55:00|6553.9|6549.9|6555.9|6551.9|6557.4|6553.4|6548.4|6544.4|86
1636686000000|2021-11-12 03:00:00|6555.4|6551.4|6538.4|6534.4|6557.4|6553.4|6537.9|6533.9|149
1636686300000|2021-11-12 03:05:00|6537.4|6533.4|6525.9|6521.9|6537.4|6533.4|6517.9|6513.9|181
1636686600000|2021-11-12 03:10:00|6526.4|6522.4|6518.4|6514.4|6533.9|6529.9|6517.9|6513.9|157
1636686900000|2021-11-12 03:15:00|6518.9|6514.9|6520.4|6516.4|6525.9|6521.9|6518.4|6514.4|76
1636687200000|2021-11-12 03:20:00|6520.9|6516.9|6525.9|6521.9|6528.4|6524.4|6519.9|6515.9|69
1636687500000|2021-11-12 03:25:00|6526.4|6522.4|6537.4|6533.4|6539.9|6535.9|6523.4|6519.4|99
1636687800000|2021-11-12 03:30:00|6537.9|6533.9|6550.4|6546.4|6551.4|6547.4|6535.4|6531.4|123
1636688100000|2021-11-12 03:35:00|6550.9|6546.9|6554.4|6550.4|6556.4|6552.4|6548.4|6544.4|127
1636688400000|2021-11-12 03:40:00|6553.9|6549.9|6543.9|6539.9|6554.4|6550.4|6540.4|6536.4|124
1636688700000|2021-11-12 03:45:00|6544.9|6540.9|6532.4|6528.4|6546.4|6542.4|6531.4|6527.4|92
1636689000000|2021-11-12 03:50:00|6532.9|6528.9|6535.4|6531.4|6536.9|6532.9|6532.4|6528.4|50
1636689300000|2021-11-12 03:55:00|6535.9|6531.9|6538.9|6534.9|6539.4|6535.4|6533.9|6529.9|55
1636689600000|2021-11-12 04:00:00|6546.9|6526.9|6546.9|6526.9|6546.9|6526.9|6546.9|6526.9|0
1636693200000|2021-11-12 05:00:00|6539.9|6535.9|6536.4|6532.4|6542.9|6538.9|6532.4|6528.4|89
1636693500000|2021-11-12 05:05:00|6536.9|6532.9|6533.4|6529.4|6537.9|6533.9|6529.4|6525.4|62
1636693800000|2021-11-12 05:10:00|6533.9|6529.9|6520.4|6516.4|6535.4|6531.4|6515.4|6511.4|137
1636694100000|2021-11-12 05:15:00|6519.9|6515.9|6525.9|6521.9|6525.9|6521.9|6507.9|6503.9|148
1636694400000|2021-11-12 05:20:00|6525.4|6521.4|6534.9|6530.9|6538.4|6534.4|6517.4|6513.4|202
1636694700000|2021-11-12 05:25:00|6535.4|6531.4|6523.4|6519.4|6537.4|6533.4|6522.9|6518.9|104
1636695000000|2021-11-12 05:30:00|6522.9|6518.9|6529.9|6525.9|6530.4|6526.4|6516.4|6512.4|74
1636695300000|2021-11-12 05:35:00|6529.4|6525.4|6529.4|6525.4|6531.4|6527.4|6521.4|6517.4|104
1636695600000|2021-11-12 05:40:00|6529.9|6525.9|6535.9|6531.9|6535.9|6531.9|6528.4|6524.4|48
1636695900000|2021-11-12 05:45:00|6535.4|6531.4|6536.9|6532.9|6541.4|6537.4|6534.9|6530.9|61
1636696200000|2021-11-12 05:50:00|6537.4|6533.4|6543.4|6539.4|6544.4|6540.4|6536.4|6532.4|55
1636696500000|2021-11-12 05:55:00|6543.9|6539.9|6543.4|6539.4|6545.4|6541.4|6537.9|6533.9|89
1636696800000|2021-11-12 06:00:00|6542.9|6538.9|6547.4|6543.4|6549.9|6545.9|6534.4|6530.4|58
1636697100000|2021-11-12 06:05:00|6546.9|6542.9|6543.4|6539.4|6548.9|6544.9|6538.4|6534.4|63
1636697400000|2021-11-12 06:10:00|6542.9|6538.9|6539.9|6535.9|6545.9|6541.9|6535.9|6531.9|36
1636697700000|2021-11-12 06:15:00|6539.4|6535.4|6545.4|6541.4|6547.4|6543.4|6537.4|6533.4|49
1636698000000|2021-11-12 06:20:00|6546.4|6542.4|6548.4|6544.4|6549.4|6545.4|6542.9|6538.9|33
1636698300000|2021-11-12 06:25:00|6548.9|6544.9|6550.4|6546.4|6554.4|6550.4|6547.4|6543.4|87
1636698600000|2021-11-12 06:30:00|6550.9|6546.9|6547.4|6543.4|6553.4|6549.4|6543.4|6539.4|78
1636698900000|2021-11-12 06:35:00|6547.9|6543.9|6548.9|6544.9|6553.4|6549.4|6547.4|6543.4|29
1636699200000|2021-11-12 06:40:00|6548.4|6544.4|6551.4|6547.4|6553.4|6549.4|6546.4|6542.4|47
1636699500000|2021-11-12 06:45:00|6551.9|6547.9|6554.9|6550.9|6556.4|6552.4|6549.4|6545.4|41
1636699800000|2021-11-12 06:50:00|6555.4|6551.4|6556.9|6552.9|6557.9|6553.9|6547.9|6543.9|105
1636700100000|2021-11-12 06:55:00|6556.4|6552.4|6552.4|6548.4|6556.4|6552.4|6546.4|6542.4|80
1636700400000|2021-11-12 07:00:00|6553.4|6549.4|6556.9|6552.9|6558.9|6554.9|6552.4|6548.4|53
1636700700000|2021-11-12 07:05:00|6557.9|6553.9|6563.4|6559.4|6564.4|6560.4|6557.9|6553.9|86
1636701000000|2021-11-12 07:10:00|6562.9|6558.9|6572.4|6568.4|6573.9|6569.9|6562.9|6558.9|104
1636701300000|2021-11-12 07:15:00|6572.9|6568.9|6573.9|6569.9|6576.4|6572.4|6567.4|6563.4|178
1636701600000|2021-11-12 07:20:00|6574.4|6570.4|6572.4|6568.4|6575.4|6571.4|6567.4|6563.4|66
1636701900000|2021-11-12 07:25:00|6572.9|6568.9|6573.4|6569.4|6574.9|6570.9|6569.4|6565.4|51
1636702200000|2021-11-12 07:30:00|6572.9|6568.9|6562.4|6558.4|6576.4|6572.4|6562.4|6558.4|64
1636702500000|2021-11-12 07:35:00|6562.9|6558.9|6556.9|6552.9|6565.9|6561.9|6555.4|6551.4|181
1636702800000|2021-11-12 07:40:00|6555.4|6551.4|6561.4|6557.4|6562.4|6558.4|6553.9|6549.9|132
1636703100000|2021-11-12 07:45:00|6560.9|6556.9|6557.9|6553.9|6562.9|6558.9|6554.9|6550.9|209
1636703400000|2021-11-12 07:50:00|6557.4|6553.4|6554.9|6550.9|6560.4|6556.4|6552.4|6548.4|202
1636703700000|2021-11-12 07:55:00|6555.4|6551.4|6559.4|6555.4|6564.9|6560.9|6554.9|6550.9|207
1636704000000|2021-11-12 08:00:00|6558.9|6554.9|6568.4|6564.4|6572.9|6568.9|6552.4|6548.4|181
1636704300000|2021-11-12 08:05:00|6567.9|6563.9|6569.4|6565.4|6574.9|6570.9|6564.4|6560.4|169
1636704600000|2021-11-12 08:10:00|6568.9|6564.9|6566.9|6562.9|6571.9|6567.9|6566.9|6562.9|94
1636704900000|2021-11-12 08:15:00|6566.4|6562.4|6563.4|6559.4|6567.9|6563.9|6561.4|6557.4|336
1636705200000|2021-11-12 08:20:00|6562.9|6558.9|6576.9|6572.9|6577.9|6573.9|6562.4|6558.4|131
1636705500000|2021-11-12 08:25:00|6577.4|6573.4|6576.9|6572.9|6578.4|6574.4|6573.9|6569.9|82
1636705800000|2021-11-12 08:30:00|6584.9|6564.9|6584.9|6564.9|6584.9|6564.9|6584.9|6564.9|0
1636708500000|2021-11-12 09:15:00|6567.4|6561.4|6565.9|6559.9|6567.4|6561.4|6565.9|6559.9|0
1636708800000|2021-11-12 09:20:00|6567.4|6561.4|6569.9|6563.9|6571.4|6565.4|6565.9|6559.9|0
1636709100000|2021-11-12 09:25:00|6569.4|6563.4|6564.9|6558.9|6570.4|6564.4|6564.4|6558.4|0
1636709400000|2021-11-12 09:30:00|6565.4|6559.4|6570.4|6564.4|6571.4|6565.4|6565.4|6559.4|0
1636709700000|2021-11-12 09:35:00|6571.4|6565.4|6570.9|6564.9|6571.4|6565.4|6570.4|6564.4|0
1636710000000|2021-11-12 09:40:00|6570.4|6564.4|6566.4|6560.4|6570.4|6564.4|6566.4|6560.4|0
1636710300000|2021-11-12 09:45:00|6565.9|6559.9|6563.4|6557.4|6569.9|6563.9|6562.9|6556.9|1
1636710600000|2021-11-12 09:50:00|6562.4|6556.4|6562.4|6556.4|6562.9|6556.9|6561.4|6555.4|0
1636710900000|2021-11-12 09:55:00|6563.4|6557.4|6554.9|6548.9|6566.9|6560.9|6553.4|6547.4|3
1636711200000|2021-11-12 10:00:00|6555.4|6549.4|6554.9|6548.9|6555.9|6549.9|6553.4|6547.4|0
1636711500000|2021-11-12 10:05:00|6554.4|6548.4|6558.4|6552.4|6559.9|6553.9|6553.4|6547.4|0
1636711800000|2021-11-12 10:10:00|6557.9|6551.9|6553.9|6547.9|6558.9|6552.9|6553.9|6547.9|0
1636712100000|2021-11-12 10:15:00|6559.4|6542.4|6560.4|6542.4|6565.4|6543.4|6559.4|6542.4|0
1636712400000|2021-11-12 10:20:00|6561.4|6543.4|6560.4|6542.4|6561.4|6543.4|6560.4|6542.4|0
1636712700000|2021-11-12 10:25:00|6561.4|6543.4|6566.4|6550.4|6567.4|6550.4|6560.4|6542.4|1
1636713000000|2021-11-12 10:30:00||6549.4||6549.4||6549.4||6549.4|1
1636713300000|2021-11-12 10:35:00|6568.4|6542.4|6562.4|6542.4|6568.4|6543.4|6562.4|6542.4|1
1636713600000|2021-11-12 10:40:00|6561.4|6543.4|6558.4|6545.4|6561.4|6545.4|6557.4|6542.4|0
1636713900000|2021-11-12 10:45:00|6556.4|6542.4|6557.4|6545.4|6558.4|6545.4|6553.4|6542.4|1
1636714200000|2021-11-12 10:50:00|6558.4|6544.4|6560.4|6544.4|6560.4|6551.4|6557.4|6544.4|1
1636714500000|2021-11-12 10:55:00||6545.4||6545.4||6546.4||6544.4|0
1636714800000|2021-11-12 11:00:00||6544.4||6545.4||6545.4||6544.4|0
1636715400000|2021-11-12 11:10:00|6559.4|6552.4|6558.4|6545.4|6559.4|6552.4|6558.4|6545.4|1
1636715700000|2021-11-12 11:15:00|6560.4||6559.4||6560.4||6559.4||0
1636716000000|2021-11-12 11:20:00|6560.4||6563.4||6563.4||6559.4||2
1636716600000|2021-11-12 11:30:00|6564.4|6546.4|6564.4|6546.4|6564.4|6546.4|6563.4|6546.4|0
1636716900000|2021-11-12 11:35:00|6560.4|6545.4|6564.4|6549.4|6564.4|6549.4|6560.4|6545.4|2
1636717200000|2021-11-12 11:40:00||6547.4||6546.4||6547.4||6545.4|0
1636717500000|2021-11-12 11:45:00||6547.4||6549.4||6551.4||6547.4|0
1636717800000|2021-11-12 11:50:00|6563.4|6548.4|6564.4|6548.4|6564.4|6549.4|6563.4|6547.4|0
1636718100000|2021-11-12 11:55:00|6563.4|6558.4|6567.4|6553.4|6568.4|6558.4|6563.4|6548.4|1
1636718400000|2021-11-12 12:00:00||6552.4||6548.4||6553.4||6548.4|0
1636718700000|2021-11-12 12:05:00|6566.4|6547.4|6565.4|6547.4|6566.4|6548.4|6565.4|6547.4|0
1636719000000|2021-11-12 12:10:00|6564.4|6546.4|6559.4|6546.4|6564.4|6546.4|6559.4|6546.4|1
1636719300000|2021-11-12 12:15:00||6547.4||6547.4||6547.4||6547.4|0
1636719600000|2021-11-12 12:20:00|6558.4|6546.4|6558.4|6546.4|6559.4|6546.4|6556.4|6546.4|2
1636719900000|2021-11-12 12:25:00|6557.4||6557.4||6558.4||6556.4||0
1636720200000|2021-11-12 12:30:00|6556.4|6545.4|6556.4|6547.4|6556.4|6547.4|6555.4|6545.4|0
1636720500000|2021-11-12 12:35:00|6555.4|6545.4|6555.4|6545.4|6556.4|6545.4|6554.4|6545.4|1
1636720800000|2021-11-12 12:40:00|6556.4||6556.4||6557.4||6554.4||1
1636721100000|2021-11-12 12:45:00|6555.4|6546.4|6556.4|6546.4|6556.4|6546.4|6554.4|6546.4|0
1636721400000|2021-11-12 12:50:00|6555.4|6545.4|6554.4|6545.4|6556.4|6545.4|6554.4|6545.4|1
1636721700000|2021-11-12 12:55:00|6553.4|6541.4|6554.4|6539.4|6554.4|6541.4|6553.4|6539.4|2
1636722000000|2021-11-12 13:00:00|6553.4|6538.4|6551.4|6538.4|6554.4|6543.4|6550.4|6538.4|1
1636722300000|2021-11-12 13:05:00|6552.4||6554.4||6554.4||6551.4||0
1636722600000|2021-11-12 13:10:00|6553.4||6554.4||6554.4||6553.4||0
1636722900000|2021-11-12 13:15:00|6553.4||6554.4||6554.4||6552.4||0
1636723200000|2021-11-12 13:20:00|6553.4|6539.4|6554.4|6539.4|6554.4|6539.4|6553.4|6538.4|0
1636723500000|2021-11-12 13:25:00|6559.4|6540.4|6559.4|6545.4|6559.4|6545.4|6557.4|6540.4|1
1636724400000|2021-11-12 13:40:00|6557.4||6559.4||6559.4||6557.4||2
1636724700000|2021-11-12 13:45:00|6566.4|6546.4|6568.4|6556.4|6568.4|6556.4|6564.4|6546.4|1
1636725000000|2021-11-12 13:50:00|6567.4|6557.4|6568.4|6559.4|6569.4|6560.4|6566.4|6557.4|2
1636725300000|2021-11-12 13:55:00|6567.4|6553.4|6563.4|6548.4|6567.4|6553.4|6563.4|6548.4|5
1636725600000|2021-11-12 14:00:00|6559.4||6563.4||6563.4||6559.4||1
1636725900000|2021-11-12 14:05:00|6566.4|6549.4|6568.4|6555.4|6569.4|6555.4|6565.4|6548.4|2
1636726200000|2021-11-12 14:10:00|6567.4|6556.4|6568.4|6553.4|6569.4|6557.4|6566.4|6552.4|10
1636726500000|2021-11-12 14:15:00|6569.4|6552.4|6569.4|6552.4|6569.4|6552.4|6569.4|6551.4|0
1636726800000|2021-11-12 14:20:00|6568.4|6551.4|6569.4|6552.4|6569.4|6552.4|6568.4|6551.4|0
1636727100000|2021-11-12 14:25:00|6566.4|6555.4|6566.4|6548.4|6566.4|6556.4|6566.4|6548.4|1
1636727400000|2021-11-12 14:30:00|6565.4|6549.4|6577.4|6562.4|6580.4|6569.4|6558.4|6541.4|17
1636727700000|2021-11-12 14:35:00|6576.4|6560.4|6555.4|6540.4|6584.4|6564.4|6550.4|6540.4|14
1636728000000|2021-11-12 14:40:00|6549.4|6537.4|6561.4|6541.4|6567.4|6547.4|6545.4|6536.4|19
1636728300000|2021-11-12 14:45:00|6562.4|6542.4|6545.4|6533.4|6563.4|6545.4|6540.4|6529.4|16
1636728600000|2021-11-12 14:50:00|6544.4|6535.4|6554.4|6543.4|6554.4|6543.4|6544.4|6533.4|8
1636728900000|2021-11-12 14:55:00|6556.4|6541.4|6557.4|6542.4|6561.4|6545.4|6550.4|6537.4|13
1636729200000|2021-11-12 15:00:00|6556.4|6541.4|6568.4|6551.4|6569.4|6555.4|6548.4|6539.4|15
1636729500000|2021-11-12 15:05:00|6567.4|6550.4|6557.4|6547.4|6567.4|6550.4|6555.4|6540.4|7
1636729800000|2021-11-12 15:10:00|6553.4|6544.4|6557.4|6547.4|6563.4|6552.4|6553.4|6541.4|11
1636730100000|2021-11-12 15:15:00|6558.4|6546.4|6571.4|6557.4|6572.4|6562.4|6552.4|6545.4|17
1636730400000|2021-11-12 15:20:00|6572.4|6560.4|6578.4|6562.4|6585.4|6566.4|6570.4|6554.4|21
1636730700000|2021-11-12 15:25:00|6579.4|6566.4|6573.4|6564.4|6579.4|6566.4|6573.4|6564.4|4
1636731000000|2021-11-12 15:30:00|6577.4|6565.4|6577.4|6560.4|6577.4|6565.4|6568.4|6560.4|9
1636731300000|2021-11-12 15:35:00|6569.4|6559.4|6576.4|6564.4|6579.4|6565.4|6564.4|6556.4|8
1636731600000|2021-11-12 15:40:00|6573.4|6563.4|6578.4|6568.4|6578.4|6569.4|6571.4|6563.4|9
1636731900000|2021-11-12 15:45:00|6577.4|6569.4|6585.4|6577.4|6585.4|6577.4|6575.4|6569.4|12
1636732200000|2021-11-12 15:50:00|6584.4|6575.4|6585.4|6572.4|6586.4|6576.4|6583.4|6572.4|6
1636732500000|2021-11-12 15:55:00|6582.4|6573.4|6601.4|6594.4|6602.4|6594.4|6579.4|6573.4|13
1636732800000|2021-11-12 16:00:00|6602.4|6583.4|6602.4|6583.4|6602.4|6595.4|6598.4|6583.4|20
1636733100000|2021-11-12 16:05:00|6596.4|6581.4|6599.4|6586.4|6602.4|6586.4|6595.4|6581.4|5
1636733400000|2021-11-12 16:10:00|6593.4|6584.4|6602.4|6586.4|6602.4|6591.4|6588.4|6580.4|6
1636733700000|2021-11-12 16:15:00|6608.4|6587.4|6605.4|6593.4|6608.4|6596.4|6601.4|6587.4|8
1636734000000|2021-11-12 16:20:00|6608.4|6592.4|6606.4|6595.4|6608.4|6598.4|6602.4|6587.4|9
1636734300000|2021-11-12 16:25:00|6604.4|6596.4|6611.4|6602.4|6612.4|6602.4|6604.4|6595.4|8
1636734600000|2021-11-12 16:30:00|6612.4|6600.4|6620.4|6605.4|6621.4|6607.4|6612.4|6600.4|24
1636734900000|2021-11-12 16:35:00|6621.4|6602.4|6622.4|6606.4|6622.4|6610.4|6613.4|6600.4|7
1636735200000|2021-11-12 16:40:00|6621.4|6608.4|6617.4|6603.4|6622.4|6609.4|6613.4|6602.4|10
1636735500000|2021-11-12 16:45:00|6618.4|6605.4|6605.4|6596.4|6618.4|6605.4|6603.4|6596.4|10
1636735800000|2021-11-12 16:50:00|6613.4|6600.4|6619.4|6609.4|6619.4|6611.4|6613.4|6600.4|9
1636736100000|2021-11-12 16:55:00|6620.4|6610.4|6627.4|6614.4|6627.4|6616.4|6619.4|6610.4|11
1636736400000|2021-11-12 17:00:00|6629.4|6616.4|6622.4|6612.4|6632.4|6618.4|6620.4|6611.4|10
1636736700000|2021-11-12 17:05:00|6619.4|6610.4|6616.4|6607.4|6632.4|6611.4|6614.4|6607.4|6
1636737000000|2021-11-12 17:10:00|6618.4|6608.4|6619.4|6610.4|6623.4|6610.4|6617.4|6608.4|5
1636737300000|2021-11-12 17:15:00|6618.4|6611.4|6624.4|6612.4|6632.4|6613.4|6618.4|6610.4|7
1636737600000|2021-11-12 17:20:00|6632.4|6614.4|6624.4|6611.4|6632.4|6615.4|6622.4|6610.4|6
1636737900000|2021-11-12 17:25:00|6625.4|6615.4|6619.4|6610.4|6632.4|6615.4|6619.4|6608.4|13
1636738200000|2021-11-12 17:30:00|6620.4|6608.4|6619.4|6609.4|6621.4|6609.4|6617.4|6608.4|5
1636738500000|2021-11-12 17:35:00|6621.4|6612.4|6623.4|6615.4|6623.4|6615.4|6618.4|6612.4|11
1636738800000|2021-11-12 17:40:00|6625.4|6614.4|6631.4|6615.4|6632.4|6619.4|6622.4|6613.4|6
1636739100000|2021-11-12 17:45:00|6622.4|6612.4|6625.4|6611.4|6632.4|6615.4|6617.4|6610.4|10
1636739400000|2021-11-12 17:50:00|6623.4|6607.4|6624.4|6606.4|6632.4|6607.4|6614.4|6602.4|5
1636739700000|2021-11-12 17:55:00|6625.4|6604.4|6624.4|6602.4|6625.4|6604.4|6618.4|6602.4|6
1636740000000|2021-11-12 18:00:00|6623.4|6601.4|6616.4|6599.4|6623.4|6602.4|6606.4|6596.4|8
1636740300000|2021-11-12 18:05:00|6617.4|6601.4|6613.4|6596.4|6617.4|6601.4|6611.4|6596.4|4
1636740600000|2021-11-12 18:10:00|6616.4|6598.4|6608.4|6598.4|6616.4|6598.4|6604.4|6597.4|7
1636740900000|2021-11-12 18:15:00|6605.4|6595.4|6608.4|6598.4|6608.4|6598.4|6604.4|6593.4|7
1636741200000|2021-11-12 18:20:00|6606.4|6595.4|6604.4|6595.4|6608.4|6598.4|6604.4|6595.4|4
1636741500000|2021-11-12 18:25:00|6605.4|6596.4|6603.4|6594.4|6605.4|6596.4|6601.4|6593.4|10
1636741800000|2021-11-12 18:30:00|6605.4|6595.4|6607.4|6598.4|6607.4|6598.4|6604.4|6595.4|7
1636742100000|2021-11-12 18:35:00|6608.4||6608.4||6608.4||6606.4||7
1636742400000|2021-11-12 18:40:00|6606.4|6596.4|6600.4|6593.4|6608.4|6596.4|6600.4|6593.4|8
1636742700000|2021-11-12 18:45:00|6602.4|6592.4|6602.4|6592.4|6602.4|6593.4|6598.4|6589.4|14
1636743000000|2021-11-12 18:50:00|6603.4|6593.4|6603.4|6596.4|6603.4|6596.4|6603.4|6593.4|3
1636743300000|2021-11-12 18:55:00|6608.4|6595.4|6611.9|6591.9|6617.4|6597.4|6608.4|6591.4|7
1636942500000|2021-11-15 02:15:00|6613.9|6609.9|6621.9|6617.9|6623.9|6619.9|6611.9|6607.9|233
1636942800000|2021-11-15 02:20:00|6621.4|6617.4|6611.9|6607.9|6621.4|6617.4|6606.9|6602.9|127
1636943100000|2021-11-15 02:25:00|6611.4|6607.4|6617.9|6613.9|6619.9|6615.9|6606.4|6602.4|122
1636943400000|2021-11-15 02:30:00|6618.4|6614.4|6610.9|6606.9|6622.4|6618.4|6609.4|6605.4|69
1636943700000|2021-11-15 02:35:00|6611.4|6607.4|6601.4|6597.4|6618.4|6614.4|6598.4|6594.4|107
1636944000000|2021-11-15 02:40:00|6601.9|6597.9|6614.4|6610.4|6618.4|6614.4|6597.4|6593.4|126
1636944300000|2021-11-15 02:45:00|6614.9|6610.9|6608.4|6604.4|6619.9|6615.9|6605.9|6601.9|129
1636944600000|2021-11-15 02:50:00|6607.9|6603.9|6600.4|6596.4|6611.9|6607.9|6599.4|6595.4|138
1636944900000|2021-11-15 02:55:00|6599.9|6595.9|6593.4|6589.4|6608.4|6604.4|6593.4|6589.4|110
1636945200000|2021-11-15 03:00:00|6594.4|6590.4|6578.4|6574.4|6594.4|6590.4|6573.4|6569.4|153
1636945500000|2021-11-15 03:05:00|6577.9|6573.9|6580.4|6576.4|6586.4|6582.4|6576.9|6572.9|75
1636945800000|2021-11-15 03:10:00|6580.9|6576.9|6585.4|6581.4|6593.9|6589.9|6579.9|6575.9|87
1636946100000|2021-11-15 03:15:00|6584.9|6580.9|6584.4|6580.4|6596.4|6592.4|6582.4|6578.4|81
1636946400000|2021-11-15 03:20:00|6584.9|6580.9|6599.4|6595.4|6601.9|6597.9|6584.4|6580.4|97
1636946700000|2021-11-15 03:25:00|6599.9|6595.9|6603.9|6599.9|6605.4|6601.4|6599.9|6595.9|191
1636947000000|2021-11-15 03:30:00|6603.4|6599.4|6604.4|6600.4|6607.4|6603.4|6600.4|6596.4|26
1636947300000|2021-11-15 03:35:00|6603.9|6599.9|6605.4|6601.4|6607.4|6603.4|6598.9|6594.9|31
1636947600000|2021-11-15 03:40:00|6604.9|6600.9|6605.4|6601.4|6605.4|6601.4|6599.4|6595.4|35
1636947900000|2021-11-15 03:45:00|6605.9|6601.9|6604.9|6600.9|6611.9|6607.9|6603.9|6599.9|37
1636948200000|2021-11-15 03:50:00|6605.4|6601.4|6609.4|6605.4|6610.9|6606.9|6604.4|6600.4|116
1636948500000|2021-11-15 03:55:00|6608.9|6604.9|6608.9|6604.9|6611.9|6607.9|6606.9|6602.9|28
1636948800000|2021-11-15 04:00:00|6616.9|6596.9|6616.9|6596.9|6616.9|6596.9|6616.9|6596.9|0
1636952400000|2021-11-15 05:00:00|6611.4|6607.4|6600.9|6596.9|6611.4|6607.4|6599.9|6595.9|106
1636952700000|2021-11-15 05:05:00|6601.4|6597.4|6609.4|6605.4|6614.9|6610.9|6600.4|6596.4|91
1636953000000|2021-11-15 05:10:00|6609.9|6605.9|6613.4|6609.4|6614.9|6610.9|6608.9|6604.9|28
1636953300000|2021-11-15 05:15:00|6612.9|6608.9|6611.4|6607.4|6616.4|6612.4|6608.9|6604.9|55
1636953600000|2021-11-15 05:20:00|6610.9|6606.9|6607.4|6603.4|6611.4|6607.4|6603.9|6599.9|166
1636953900000|2021-11-15 05:25:00|6606.9|6602.9|6610.4|6606.4|6613.4|6609.4|6597.9|6593.9|113
1636954200000|2021-11-15 05:30:00|6610.9|6606.9|6606.4|6602.4|6610.9|6606.9|6604.9|6600.9|24
1636954500000|2021-11-15 05:35:00|6605.9|6601.9|6605.9|6601.9|6606.4|6602.4|6600.9|6596.9|82
1636954800000|2021-11-15 05:40:00|6606.4|6602.4|6598.4|6594.4|6607.4|6603.4|6595.4|6591.4|94
1636955100000|2021-11-15 05:45:00|6597.9|6593.9|6602.4|6598.4|6605.4|6601.4|6596.4|6592.4|41
1636955400000|2021-11-15 05:50:00|6601.9|6597.9|6607.4|6603.4|6607.4|6603.4|6599.9|6595.9|22
1636955700000|2021-11-15 05:55:00|6606.9|6602.9|6609.9|6605.9|6611.9|6607.9|6599.9|6595.9|73
1636956000000|2021-11-15 06:00:00|6609.4|6605.4|6606.4|6602.4|6612.4|6608.4|6603.9|6599.9|75
1636956300000|2021-11-15 06:05:00|6606.9|6602.9|6611.9|6607.9|6614.9|6610.9|6606.9|6602.9|62
1636956600000|2021-11-15 06:10:00|6612.4|6608.4|6605.9|6601.9|6613.4|6609.4|6605.9|6601.9|54
1636956900000|2021-11-15 06:15:00|6606.4|6602.4|6612.9|6608.9|6617.4|6613.4|6603.4|6599.4|70
1636957200000|2021-11-15 06:20:00|6613.4|6609.4|6612.4|6608.4|6616.4|6612.4|6608.9|6604.9|66
1636957500000|2021-11-15 06:25:00|6612.9|6608.9|6619.4|6615.4|6620.4|6616.4|6611.4|6607.4|62
1636957800000|2021-11-15 06:30:00|6618.9|6614.9|6617.4|6613.4|6619.9|6615.9|6614.4|6610.4|40
1636958100000|2021-11-15 06:35:00|6617.9|6613.9|6617.4|6613.4|6620.9|6616.9|6615.9|6611.9|37
1636958400000|2021-11-15 06:40:00|6617.9|6613.9|6614.4|6610.4|6619.9|6615.9|6613.4|6609.4|31
1636958700000|2021-11-15 06:45:00|6614.9|6610.9|6613.4|6609.4|6616.9|6612.9|6612.9|6608.9|24
1636959000000|2021-11-15 06:50:00|6613.9|6609.9|6606.4|6602.4|6614.4|6610.4|6605.9|6601.9|174
1636959300000|2021-11-15 06:55:00|6605.9|6601.9|6605.4|6601.4|6608.4|6604.4|6598.9|6594.9|110
1636959600000|2021-11-15 07:00:00|6605.9|6601.9|6601.4|6597.4|6611.4|6607.4|6601.4|6597.4|81
1636959900000|2021-11-15 07:05:00|6601.9|6597.9|6592.4|6588.4|6604.4|6600.4|6592.4|6588.4|86
1636960200000|2021-11-15 07:10:00|6592.9|6588.9|6591.9|6587.9|6594.9|6590.9|6590.9|6586.9|46
1636960500000|2021-11-15 07:15:00|6592.4|6588.4|6590.4|6586.4|6597.4|6593.4|6589.9|6585.9|62
1636960800000|2021-11-15 07:20:00|6589.9|6585.9|6587.4|6583.4|6590.4|6586.4|6584.9|6580.9|25
1636961100000|2021-11-15 07:25:00|6586.9|6582.9|6583.4|6579.4|6588.4|6584.4|6582.9|6578.9|38
1636961400000|2021-11-15 07:30:00|6582.9|6578.9|6581.4|6577.4|6583.4|6579.4|6577.4|6573.4|78
1636961700000|2021-11-15 07:35:00|6582.4|6578.4|6583.9|6579.9|6587.4|6583.4|6581.4|6577.4|159
1636962000000|2021-11-15 07:40:00|6583.4|6579.4|6586.9|6582.9|6587.4|6583.4|6582.4|6578.4|39
1636962300000|2021-11-15 07:45:00|6587.4|6583.4|6592.4|6588.4|6594.9|6590.9|6585.9|6581.9|55
1636962600000|2021-11-15 07:50:00|6592.9|6588.9|6595.9|6591.9|6597.9|6593.9|6591.9|6587.9|90
1636962900000|2021-11-15 07:55:00|6596.4|6592.4|6605.9|6601.9|6606.9|6602.9|6595.4|6591.4|141
1636963200000|2021-11-15 08:00:00|6605.4|6601.4|6610.9|6606.9|6614.9|6610.9|6605.4|6601.4|218
1636963500000|2021-11-15 08:05:00|6609.4|6605.4|6626.4|6622.4|6628.4|6624.4|6609.4|6605.4|407
1636963800000|2021-11-15 08:10:00|6626.9|6622.9|6622.4|6618.4|6626.9|6622.9|6614.9|6610.9|40
1636964100000|2021-11-15 08:15:00|6621.9|6617.9|6612.4|6608.4|6621.9|6617.9|6611.9|6607.9|21
1636964400000|2021-11-15 08:20:00|6611.9|6607.9|6612.4|6608.4|6616.9|6612.9|6611.4|6607.4|18
1636964700000|2021-11-15 08:25:00|6611.9|6607.9|6610.4|6606.4|6616.4|6612.4|6609.9|6605.9|31
1636965000000|2021-11-15 08:30:00|6618.4|6598.4|6618.4|6598.4|6618.4|6598.4|6618.4|6598.4|0
1636968300000|2021-11-15 09:25:00|6615.9|6609.9|6619.4|6613.4|6622.4|6616.4|6615.9|6609.9|0
1636968600000|2021-11-15 09:30:00|6619.9|6613.9|6620.4|6614.4|6620.4|6614.4|6619.9|6613.9|0
1636968900000|2021-11-15 09:35:00|6619.9|6613.9|6620.4|6614.4|6620.9|6614.9|6619.9|6613.9|0
1636969200000|2021-11-15 09:40:00|6620.9|6614.9|6632.4|6626.4|6632.4|6626.4|6620.4|6614.4|2
1636969500000|2021-11-15 09:45:00|6631.9|6625.9|6625.9|6619.9|6634.9|6628.9|6625.9|6619.9|7
1636969800000|2021-11-15 09:50:00|6626.4|6620.4|6625.9|6619.9|6627.4|6621.4|6625.9|6619.9|0
1636970100000|2021-11-15 09:55:00|6626.4|6620.4|6627.4|6621.4|6627.4|6621.4|6625.9|6619.9|1
1636970400000|2021-11-15 10:00:00|||||||||1
1636970700000|2021-11-15 10:05:00|6626.9|6620.9|6625.4|6619.4|6626.9|6620.9|6623.9|6617.9|6
1636971000000|2021-11-15 10:10:00|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1636971300000|2021-11-15 10:15:00|6630.4|6616.4|6630.4|6616.4|6630.4|6616.4|6630.4|6616.4|0
1636971900000|2021-11-15 10:25:00||6617.4||6617.4||6618.4||6616.4|0
1636972200000|2021-11-15 10:30:00||6616.4||6618.4||6618.4||6616.4|0
1636972500000|2021-11-15 10:35:00||6617.4||6620.4||6620.4||6616.4|0
1636972800000|2021-11-15 10:40:00||6619.4||6617.4||6621.4||6616.4|1
1636973100000|2021-11-15 10:45:00||6618.4||6617.4||6619.4||6616.4|0
1636973400000|2021-11-15 10:50:00||6618.4||6618.4||6619.4||6617.4|0
1636974000000|2021-11-15 11:00:00||6616.4||6617.4||6619.4||6616.4|0
1636974300000|2021-11-15 11:05:00||6616.4||6616.4||6617.4||6616.4|0
1636974900000|2021-11-15 11:15:00||6617.4||6616.4||6617.4||6616.4|0
1636975200000|2021-11-15 11:20:00|6627.4||6630.4||6630.4||6627.4||0
1636975500000|2021-11-15 11:25:00||6614.4||6613.4||6615.4||6612.4|1
1636975800000|2021-11-15 11:30:00||6616.4||6616.4||6617.4||6616.4|0
1636976100000|2021-11-15 11:35:00||6617.4||6616.4||6618.4||6616.4|0
1636976400000|2021-11-15 11:40:00||6618.4||6618.4||6618.4||6618.4|0
1636976700000|2021-11-15 11:45:00|6629.4|6619.4|6629.4|6622.4|6630.4|6622.4|6629.4|6618.4|0
1636977000000|2021-11-15 11:50:00|6630.4|6620.4|6630.4|6618.4|6630.4|6620.4|6630.4|6618.4|2
1636977300000|2021-11-15 11:55:00|6629.4||6628.4||6630.4||6628.4||0
1636977600000|2021-11-15 12:00:00|6630.4|6616.4|6630.4|6621.4|6630.4|6621.4|6630.4|6616.4|0
1636977900000|2021-11-15 12:05:00|6629.4|6623.4|6634.4|6624.4|6635.4|6624.4|6629.4|6622.4|8
1636978200000|2021-11-15 12:10:00|6635.4|6625.4|6635.4|6625.4|6635.4|6625.4|6634.4|6624.4|0
1636978500000|2021-11-15 12:15:00||6624.4||6625.4||6625.4||6624.4|0
1636978800000|2021-11-15 12:20:00||6624.4||6624.4||6625.4||6624.4|0
1636979400000|2021-11-15 12:30:00|6638.4|6626.4|6639.4|6629.4|6639.4|6630.4|6638.4|6626.4|1
1636979700000|2021-11-15 12:35:00|6638.4||6639.4||6639.4||6638.4||0
1636980000000|2021-11-15 12:40:00||6628.4||6628.4||6629.4||6628.4|0
1636980300000|2021-11-15 12:45:00|6640.4|6629.4|6639.4|6628.4|6640.4|6629.4|6639.4|6628.4|0
1636980600000|2021-11-15 12:50:00|6640.4|6629.4|6640.4|6629.4|6641.4|6629.4|6640.4|6629.4|0
1636980900000|2021-11-15 12:55:00|6639.4|6628.4|6640.4|6628.4|6640.4|6631.4|6639.4|6628.4|1
1636981200000|2021-11-15 13:00:00||6629.4||6628.4||6629.4||6628.4|0
1636981500000|2021-11-15 13:05:00||6629.4||6628.4||6629.4||6628.4|0
1636981800000|2021-11-15 13:10:00||6629.4||6629.4||6629.4||6628.4|0
1636982100000|2021-11-15 13:15:00|6641.4|6628.4|6648.4|6633.4|6649.4|6635.4|6641.4|6628.4|5
1636982400000|2021-11-15 13:20:00|6644.4|6636.4|6649.4|6639.4|6649.4|6639.4|6644.4|6636.4|1
1636982700000|2021-11-15 13:25:00|6651.4|6638.4|6649.4|6638.4|6651.4|6643.4|6649.4|6638.4|5
1636983000000|2021-11-15 13:30:00|6648.4||6649.4||6649.4||6648.4||0
1636983300000|2021-11-15 13:35:00||6637.4||6637.4||6637.4||6637.4|1
1636983600000|2021-11-15 13:40:00|6653.4|6640.4|6662.4|6648.4|6662.4|6653.4|6653.4|6640.4|14
1636983900000|2021-11-15 13:45:00|6661.4|6647.4|6662.4|6647.4|6662.4|6647.4|6660.4|6647.4|0
1636984200000|2021-11-15 13:50:00|6661.4|6649.4|6659.4|6649.4|6663.4|6649.4|6659.4|6649.4|0
1636984500000|2021-11-15 13:55:00|6660.4|6650.4|6650.4|6639.4|6660.4|6650.4|6650.4|6639.4|4
1636984800000|2021-11-15 14:00:00|6649.4|6638.4|6650.4|6638.4|6650.4|6639.4|6649.4|6637.4|3
1636985100000|2021-11-15 14:05:00|6649.4|6637.4|6652.4|6637.4|6652.4|6638.4|6649.4|6637.4|0
1636985400000|2021-11-15 14:10:00|6651.4|6634.4|6652.4|6631.4|6652.4|6634.4|6651.4|6631.4|5
1636985700000|2021-11-15 14:15:00||6632.4||6630.4||6632.4||6629.4|0
1636986000000|2021-11-15 14:20:00|6651.4|6631.4|6652.4|6632.4|6652.4|6632.4|6651.4|6631.4|0
1636986300000|2021-11-15 14:25:00|6651.4|6633.4|6652.4|6633.4|6652.4|6636.4|6651.4|6632.4|0
1636986600000|2021-11-15 14:30:00|6651.4|6630.4|6650.4|6631.4|6658.4|6646.4|6647.4|6626.4|8
1636986900000|2021-11-15 14:35:00|6649.4|6629.4|6610.4|6598.4|6650.4|6630.4|6607.4|6598.4|40
1636987200000|2021-11-15 14:40:00|6604.4|6597.4|6605.4|6594.4|6615.4|6600.4|6604.4|6593.4|21
1636987500000|2021-11-15 14:45:00|6608.4|6595.4|6597.4|6588.4|6612.4|6600.4|6597.4|6587.4|17
1636987800000|2021-11-15 14:50:00|6595.4|6587.4|6618.4|6603.4|6619.4|6604.4|6592.4|6585.4|21
1636988100000|2021-11-15 14:55:00|6621.4|6604.4|6621.4|6608.4|6626.4|6612.4|6612.4|6604.4|22
1636988400000|2021-11-15 15:00:00|6624.4|6613.4|6612.4|6600.4|6624.4|6613.4|6612.4|6600.4|5
1636988700000|2021-11-15 15:05:00|6613.4|6601.4|6610.4|6597.4|6616.4|6603.4|6609.4|6597.4|3
1636989000000|2021-11-15 15:10:00|6609.4|6596.4|6607.4|6596.4|6609.4|6600.4|6604.4|6593.4|15
1636989300000|2021-11-15 15:15:00|6606.4|6595.4|6603.4|6593.4|6608.4|6598.4|6599.4|6589.4|9
1636989600000|2021-11-15 15:20:00|6605.4|6594.4|6608.4|6597.4|6613.4|6602.4|6605.4|6593.4|8
1636989900000|2021-11-15 15:25:00|6607.4|6598.4|6597.4|6584.4|6608.4|6598.4|6596.4|6583.4|17
1636990200000|2021-11-15 15:30:00|6596.4|6585.4|6600.4|6588.4|6601.4|6590.4|6595.4|6584.4|7
1636990500000|2021-11-15 15:35:00|6601.4|6589.4|6596.4|6586.4|6602.4|6589.4|6593.4|6583.4|7
1636990800000|2021-11-15 15:40:00|6595.4|6585.4|6597.4|6586.4|6598.4|6586.4|6592.4|6583.4|6
1636991100000|2021-11-15 15:45:00|6599.4|6588.4|6607.4|6594.4|6608.4|6594.4|6597.4|6587.4|4
1636991400000|2021-11-15 15:50:00|6606.4|6595.4|6604.4|6592.4|6608.4|6596.4|6604.4|6592.4|3
1636991700000|2021-11-15 15:55:00|6603.4|6591.4|6604.4|6591.4|6606.4|6592.4|6599.4|6591.4|2
1636992000000|2021-11-15 16:00:00|6605.4|6590.4|6607.4|6591.4|6608.4|6596.4|6598.4|6590.4|4
1636992300000|2021-11-15 16:05:00|6608.4|6592.4|6605.4|6593.4|6608.4|6593.4|6599.4|6590.4|2
1636992600000|2021-11-15 16:10:00|6604.4|6591.4|6602.4|6590.4|6605.4|6592.4|6598.4|6589.4|3
1636992900000|2021-11-15 16:15:00|6601.4|6589.4|6593.4|6583.4|6602.4|6590.4|6591.4|6583.4|6
1636993200000|2021-11-15 16:20:00|6594.4|6584.4|6599.4|6587.4|6599.4|6587.4|6592.4|6583.4|5
1636993500000|2021-11-15 16:25:00|6598.4|6586.4|6592.4|6583.4|6598.4|6587.4|6592.4|6583.4|7
1636993800000|2021-11-15 16:30:00|6591.4|6579.4|6589.4|6578.4|6593.4|6579.4|6583.4|6574.4|24
1636994100000|2021-11-15 16:35:00|6592.4|6579.4|6590.4|6575.4|6597.4|6583.4|6587.4|6575.4|6
1636994400000|2021-11-15 16:40:00|6593.4|6573.4|6566.4|6554.4|6593.4|6573.4|6566.4|6552.4|14
1636994700000|2021-11-15 16:45:00|6567.4|6552.4|6574.4|6563.4|6574.4|6564.4|6566.4|6552.4|7
1636995000000|2021-11-15 16:50:00|6571.4|6561.4|6562.4|6551.4|6571.4|6561.4|6560.4|6550.4|7
1636995300000|2021-11-15 16:55:00|6563.4|6552.4|6567.4|6558.4|6571.4|6558.4|6563.4|6551.4|10
1636995600000|2021-11-15 17:00:00|6566.4|6557.4|6570.4|6559.4|6574.4|6567.4|6566.4|6556.4|4
1636995900000|2021-11-15 17:05:00|6569.4|6560.4|6571.4|6560.4|6574.4|6565.4|6567.4|6556.4|9
1636996200000|2021-11-15 17:10:00|6572.4|6561.4|6571.4|6559.4|6574.4|6564.4|6567.4|6558.4|5
1636996500000|2021-11-15 17:15:00|6570.4|6558.4|6564.4|6553.4|6570.4|6558.4|6560.4|6551.4|13
1636996800000|2021-11-15 17:20:00|6562.4|6552.4|6561.4|6550.4|6562.4|6552.4|6555.4|6548.4|13
1636997100000|2021-11-15 17:25:00|6560.4|6551.4|6569.4|6556.4|6569.4|6558.4|6560.4|6550.4|9
1636997400000|2021-11-15 17:30:00|6568.4|6555.4|6570.4|6558.4|6572.4|6559.4|6567.4|6555.4|2
1636997700000|2021-11-15 17:35:00|6569.4|6556.4|6568.4|6556.4|6570.4|6556.4|6567.4|6556.4|2
1636998000000|2021-11-15 17:40:00|6569.4|6557.4|6570.4|6561.4|6571.4|6561.4|6564.4|6556.4|5
1636998300000|2021-11-15 17:45:00|6571.4|6562.4|6572.4|6560.4|6573.4|6562.4|6567.4|6558.4|2
1636998600000|2021-11-15 17:50:00|6571.4|6559.4|6567.4|6557.4|6571.4|6560.4|6566.4|6556.4|2
1636998900000|2021-11-15 17:55:00|6569.4|6558.4|6573.4|6558.4|6573.4|6558.4|6566.4|6556.4|8
1636999200000|2021-11-15 18:00:00|6572.4|6557.4|6570.4|6558.4|6572.4|6558.4|6563.4|6550.4|5
1636999500000|2021-11-15 18:05:00|6571.4|6557.4|6565.4|6556.4|6574.4|6561.4|6564.4|6554.4|4
1636999800000|2021-11-15 18:10:00|6566.4|6555.4|6562.4|6553.4|6567.4|6556.4|6560.4|6550.4|5
1637000100000|2021-11-15 18:15:00|6561.4|6551.4|6561.4|6552.4|6564.4|6555.4|6560.4|6550.4|9
1637000400000|2021-11-15 18:20:00|6563.4|6553.4|6563.4|6553.4|6564.4|6554.4|6557.4|6548.4|3
1637000700000|2021-11-15 18:25:00|6562.4|6552.4|6562.4|6550.4|6563.4|6553.4|6556.4|6548.4|10
1637001000000|2021-11-15 18:30:00|6563.4|6549.4|6564.4|6553.4|6564.4|6553.4|6559.4|6549.4|3
1637001300000|2021-11-15 18:35:00|6563.4|6552.4|6562.4|6552.4|6564.4|6554.4|6558.4|6550.4|2
1637001600000|2021-11-15 18:40:00|6561.4|6551.4|6560.4|6549.4|6563.4|6552.4|6557.4|6549.4|6
1637001900000|2021-11-15 18:45:00|6559.4|6550.4|6560.4|6550.4|6560.4|6551.4|6557.4|6549.4|6
1637002200000|2021-11-15 18:50:00|6559.4|6548.4|6559.4|6548.4|6560.4|6549.4|6559.4|6548.4|3
1637002500000|2021-11-15 18:55:00|6560.4|6549.4|6564.9|6544.9|6564.9|6549.4|6559.4|6544.9|7
1637028900000|2021-11-16 02:15:00|6630.9|6626.9|6617.9|6613.9|6630.9|6626.9|6612.4|6608.4|222
1637029200000|2021-11-16 02:20:00|6618.4|6614.4|6629.4|6625.4|6630.9|6626.9|6617.4|6613.4|65
1637029500000|2021-11-16 02:25:00|6628.9|6624.9|6635.9|6631.9|6640.4|6636.4|6626.9|6622.9|182
1637029800000|2021-11-16 02:30:00|6636.4|6632.4|6649.4|6645.4|6653.9|6649.9|6635.9|6631.9|128
1637030100000|2021-11-16 02:35:00|6648.9|6644.9|6646.4|6642.4|6649.4|6645.4|6638.4|6634.4|95
1637030400000|2021-11-16 02:40:00|6646.9|6642.9|6653.9|6649.9|6655.9|6651.9|6641.4|6637.4|141
1637030700000|2021-11-16 02:45:00|6652.9|6648.9|6648.9|6644.9|6657.4|6653.4|6648.4|6644.4|127
1637031000000|2021-11-16 02:50:00|6649.9|6645.9|6649.4|6645.4|6657.9|6653.9|6648.9|6644.9|170
1637031300000|2021-11-16 02:55:00|6649.9|6645.9|6648.9|6644.9|6651.4|6647.4|6644.9|6640.9|57
1637031600000|2021-11-16 03:00:00|6649.4|6645.4|6656.9|6652.9|6656.9|6652.9|6642.9|6638.9|100
1637031900000|2021-11-16 03:05:00|6657.4|6653.4|6665.4|6661.4|6666.4|6662.4|6655.9|6651.9|107
1637032200000|2021-11-16 03:10:00|6665.9|6661.9|6662.9|6658.9|6665.9|6661.9|6657.4|6653.4|80
1637032500000|2021-11-16 03:15:00|6663.4|6659.4|6661.9|6657.9|6665.4|6661.4|6657.4|6653.4|105
1637032800000|2021-11-16 03:20:00|6661.4|6657.4|6667.4|6663.4|6667.4|6663.4|6660.4|6656.4|39
1637033100000|2021-11-16 03:25:00|6666.9|6662.9|6675.9|6671.9|6675.9|6671.9|6663.4|6659.4|65
1637033400000|2021-11-16 03:30:00|6676.4|6672.4|6679.9|6675.9|6679.9|6675.9|6672.9|6668.9|176
1637033700000|2021-11-16 03:35:00|6680.4|6676.4|6678.4|6674.4|6681.4|6677.4|6674.4|6670.4|76
1637034000000|2021-11-16 03:40:00|6677.9|6673.9|6675.4|6671.4|6679.4|6675.4|6673.9|6669.9|56
1637034300000|2021-11-16 03:45:00|6674.9|6670.9|6673.4|6669.4|6677.9|6673.9|6672.9|6668.9|34
1637034600000|2021-11-16 03:50:00|6672.9|6668.9|6683.4|6679.4|6683.4|6679.4|6671.9|6667.9|104
1637034900000|2021-11-16 03:55:00|6683.9|6679.9|6687.9|6683.9|6691.9|6687.9|6681.4|6677.4|57
1637035200000|2021-11-16 04:00:00|6695.9|6675.9|6695.9|6675.9|6695.9|6675.9|6695.9|6675.9|0
1637038500000|2021-11-16 04:55:00|||||||||4
1637038800000|2021-11-16 05:00:00|6692.9|6688.9|6712.9|6708.9|6729.9|6725.9|6691.9|6687.9|306
1637039100000|2021-11-16 05:05:00|6713.4|6709.4|6713.4|6709.4|6727.9|6723.9|6711.9|6707.9|217
1637039400000|2021-11-16 05:10:00|6712.9|6708.9|6713.4|6709.4|6713.4|6709.4|6703.9|6699.9|294
1637039700000|2021-11-16 05:15:00|6714.4|6710.4|6695.4|6691.4|6714.9|6710.9|6692.4|6688.4|138
1637040000000|2021-11-16 05:20:00|6694.9|6690.9|6689.4|6685.4|6696.4|6692.4|6684.4|6680.4|179
1637040300000|2021-11-16 05:25:00|6688.9|6684.9|6676.4|6672.4|6691.4|6687.4|6671.4|6667.4|177
1637040600000|2021-11-16 05:30:00|6676.9|6672.9|6687.4|6683.4|6688.4|6684.4|6674.9|6670.9|122
1637040900000|2021-11-16 05:35:00|6686.9|6682.9|6700.4|6696.4|6703.4|6699.4|6684.9|6680.9|208
1637041200000|2021-11-16 05:40:00|6700.9|6696.9|6698.4|6694.4|6702.4|6698.4|6697.9|6693.9|33
1637041500000|2021-11-16 05:45:00|6698.9|6694.9|6702.4|6698.4|6708.4|6704.4|6697.4|6693.4|98
1637041800000|2021-11-16 05:50:00|6702.9|6698.9|6709.4|6705.4|6712.9|6708.9|6702.4|6698.4|89
1637042100000|2021-11-16 05:55:00|6708.9|6704.9|6697.4|6693.4|6708.9|6704.9|6694.9|6690.9|103
1637042400000|2021-11-16 06:00:00|6698.4|6694.4|6705.4|6701.4|6710.4|6706.4|6698.4|6694.4|68
1637042700000|2021-11-16 06:05:00|6704.9|6700.9|6712.4|6708.4|6712.9|6708.9|6699.4|6695.4|65
1637043000000|2021-11-16 06:10:00|6712.9|6708.9|6713.4|6709.4|6714.4|6710.4|6707.4|6703.4|170
1637043300000|2021-11-16 06:15:00|6713.9|6709.9|6708.4|6704.4|6719.9|6715.9|6706.4|6702.4|131
1637043600000|2021-11-16 06:20:00|6708.9|6704.9|6716.4|6712.4|6717.9|6713.9|6706.9|6702.9|59
1637043900000|2021-11-16 06:25:00|6716.9|6712.9|6706.4|6702.4|6716.9|6712.9|6705.9|6701.9|178
1637044200000|2021-11-16 06:30:00|6706.9|6702.9|6708.4|6704.4|6709.9|6705.9|6703.4|6699.4|191
1637044500000|2021-11-16 06:35:00|6707.9|6703.9|6705.4|6701.4|6711.9|6707.9|6704.4|6700.4|178
1637044800000|2021-11-16 06:40:00|6704.9|6700.9|6698.4|6694.4|6707.9|6703.9|6696.9|6692.9|115
1637045100000|2021-11-16 06:45:00|6698.9|6694.9|6698.4|6694.4|6702.9|6698.9|6695.4|6691.4|134
1637045400000|2021-11-16 06:50:00|6697.9|6693.9|6692.9|6688.9|6699.9|6695.9|6691.4|6687.4|95
1637045700000|2021-11-16 06:55:00|6692.4|6688.4|6688.9|6684.9|6694.9|6690.9|6686.9|6682.9|82
1637046000000|2021-11-16 07:00:00|6689.9|6685.9|6688.4|6684.4|6697.4|6693.4|6688.4|6684.4|60
1637046300000|2021-11-16 07:05:00|6687.9|6683.9|6690.9|6686.9|6690.9|6686.9|6684.4|6680.4|61
1637046600000|2021-11-16 07:10:00|6690.4|6686.4|6689.9|6685.9|6694.4|6690.4|6687.9|6683.9|70
1637046900000|2021-11-16 07:15:00|6690.4|6686.4|6691.4|6687.4|6692.4|6688.4|6686.4|6682.4|90
1637047200000|2021-11-16 07:20:00|6690.9|6686.9|6690.4|6686.4|6691.4|6687.4|6684.9|6680.9|79
1637047500000|2021-11-16 07:25:00|6689.9|6685.9|6688.4|6684.4|6694.9|6690.9|6688.4|6684.4|391
1637047800000|2021-11-16 07:30:00|6689.4|6685.4|6703.4|6699.4|6704.9|6700.9|6687.4|6683.4|112
1637048100000|2021-11-16 07:35:00|6702.9|6698.9|6704.4|6700.4|6704.9|6700.9|6698.4|6694.4|68
1637048400000|2021-11-16 07:40:00|6703.9|6699.9|6702.4|6698.4|6705.4|6701.4|6700.9|6696.9|57
1637048700000|2021-11-16 07:45:00|6701.9|6697.9|6693.9|6689.9|6701.9|6697.9|6693.9|6689.9|99
1637049000000|2021-11-16 07:50:00|6692.4|6688.4|6692.4|6688.4|6697.9|6693.9|6690.9|6686.9|113
1637049300000|2021-11-16 07:55:00|6691.9|6687.9|6696.9|6692.9|6698.9|6694.9|6691.4|6687.4|235
1637049600000|2021-11-16 08:00:00|6697.4|6693.4|6687.9|6683.9|6697.4|6693.4|6685.4|6681.4|229
1637049900000|2021-11-16 08:05:00|6688.4|6684.4|6692.4|6688.4|6699.4|6695.4|6687.4|6683.4|297
1637050200000|2021-11-16 08:10:00|6692.9|6688.9|6689.9|6685.9|6693.9|6689.9|6688.4|6684.4|120
1637050500000|2021-11-16 08:15:00|6691.4|6687.4|6697.9|6693.9|6699.9|6695.9|6690.9|6686.9|159
1637050800000|2021-11-16 08:20:00|6698.9|6694.9|6703.4|6699.4|6705.9|6701.9|6698.4|6694.4|563
1637051100000|2021-11-16 08:25:00|6703.9|6699.9|6702.9|6698.9|6705.9|6701.9|6699.9|6695.9|125
1637051400000|2021-11-16 08:30:00|6710.9|6690.9|6710.9|6690.9|6710.9|6690.9|6710.9|6690.9|0
1637054400000|2021-11-16 09:20:00|6691.4|6685.4|6694.4|6688.4|6694.4|6688.4|6690.9|6684.9|0
1637054700000|2021-11-16 09:25:00|6693.4|6687.4|6691.9|6685.9|6693.9|6687.9|6691.4|6685.4|0
1637055000000|2021-11-16 09:30:00|6689.9|6683.9|6695.9|6689.9|6697.4|6691.4|6689.9|6683.9|1
1637055300000|2021-11-16 09:35:00|6696.9|6690.9|6698.9|6692.9|6699.9|6693.9|6696.9|6690.9|6
1637055600000|2021-11-16 09:40:00|6699.4|6693.4|6693.4|6687.4|6699.4|6693.4|6693.4|6687.4|12
1637055900000|2021-11-16 09:45:00|6694.9|6688.9|6690.4|6684.4|6694.9|6688.9|6689.9|6683.9|6
1637056200000|2021-11-16 09:50:00|6692.9|6686.9|6689.9|6683.9|6692.9|6686.9|6689.9|6683.9|5
1637056500000|2021-11-16 09:55:00|6690.4|6684.4|6697.9|6691.9|6697.9|6691.9|6690.4|6684.4|5
1637056800000|2021-11-16 10:00:00|6696.9|6690.9|6699.9|6693.9|6700.4|6694.4|6696.4|6690.4|1
1637057400000|2021-11-16 10:10:00|6697.9|6691.9|6697.4|6691.4|6697.9|6691.9|6697.4|6691.4|1
1637057700000|2021-11-16 10:15:00|6699.4|6689.4|6703.4|6689.4|6703.4|6689.4|6698.4|6688.4|2
1637058000000|2021-11-16 10:20:00|6702.4||6701.4||6702.4||6701.4||0
1637058600000|2021-11-16 10:30:00|6702.4|6688.4|6702.4|6693.4|6702.4|6693.4|6701.4|6688.4|2
1637058900000|2021-11-16 10:35:00|6701.4||6703.4||6703.4||6701.4||2
1637059200000|2021-11-16 10:40:00||6691.4||6688.4||6691.4||6688.4|1
1637059500000|2021-11-16 10:45:00||6689.4||6689.4||6689.4||6688.4|0
1637059800000|2021-11-16 10:50:00||6688.4||6692.4||6696.4||6688.4|5
1637060100000|2021-11-16 10:55:00|6702.4|6690.4|6706.4|6690.4|6706.4|6690.4|6702.4|6690.4|0
1637060400000|2021-11-16 11:00:00|6707.4||6707.4||6707.4||6707.4||0
1637060700000|2021-11-16 11:05:00|6708.4|6689.4|6708.4|6688.4|6708.4|6689.4|6708.4|6688.4|0
1637061000000|2021-11-16 11:10:00|6707.4||6705.4||6707.4||6704.4||0
1637061300000|2021-11-16 11:15:00|6704.4||6705.4||6705.4||6704.4||0
1637061600000|2021-11-16 11:20:00|6706.4||6706.4||6708.4||6705.4||0
1637061900000|2021-11-16 11:25:00|6707.4||6707.4||6709.4||6706.4||0
1637062200000|2021-11-16 11:30:00|6709.4|6692.4|6711.4|6696.4|6711.4|6696.4|6707.4|6692.4|0
1637062500000|2021-11-16 11:35:00|6713.4|6699.4|6713.4|6697.4|6719.4|6706.4|6713.4|6696.4|4
1637062800000|2021-11-16 11:40:00||6702.4||6702.4||6702.4||6702.4|0
1637063100000|2021-11-16 11:45:00|6716.4|6703.4|6718.4|6703.4|6718.4|6703.4|6713.4|6702.4|0
1637063400000|2021-11-16 11:50:00|6717.4|6702.4|6714.4|6702.4|6717.4|6703.4|6713.4|6702.4|0
1637063700000|2021-11-16 11:55:00|6713.4|6703.4|6713.4|6702.4|6716.4|6703.4|6713.4|6702.4|0
1637064300000|2021-11-16 12:05:00|6712.4|6696.4|6711.4|6692.4|6712.4|6696.4|6711.4|6692.4|1
1637064600000|2021-11-16 12:10:00||6693.4||6693.4||6694.4||6693.4|0
1637064900000|2021-11-16 12:15:00||6694.4||6694.4||6695.4||6693.4|0
1637065200000|2021-11-16 12:20:00|6709.4|6693.4|6709.4|6693.4|6709.4|6694.4|6709.4|6693.4|0
1637065500000|2021-11-16 12:25:00||6692.4||6692.4||6692.4||6692.4|0
1637065800000|2021-11-16 12:30:00|6708.4|6690.4|6708.4|6690.4|6709.4|6702.4|6707.4|6690.4|1
1637066400000|2021-11-16 12:40:00|6707.4|6691.4|6706.4|6688.4|6707.4|6691.4|6706.4|6688.4|0
1637066700000|2021-11-16 12:45:00||6689.4||6685.4||6689.4||6683.4|4
1637067000000|2021-11-16 12:50:00|6704.4|6684.4|6698.4|6683.4|6704.4|6684.4|6698.4|6681.4|0
1637067600000|2021-11-16 13:00:00|6704.4|6684.4|6704.4|6689.4|6704.4|6690.4|6704.4|6684.4|1
1637067900000|2021-11-16 13:05:00|6703.4|6688.4|6706.4|6689.4|6706.4|6689.4|6699.4|6688.4|1
1637068200000|2021-11-16 13:10:00|6707.4|6690.4|6706.4|6689.4|6708.4|6691.4|6706.4|6689.4|0
1637068500000|2021-11-16 13:15:00|6707.4|6691.4|6705.4|6690.4|6710.4|6691.4|6701.4|6690.4|1
1637068800000|2021-11-16 13:20:00|6704.4||6704.4||6705.4||6703.4||0
1637069100000|2021-11-16 13:25:00|6703.4|6697.4|6704.4|6690.4|6704.4|6697.4|6703.4|6690.4|1
1637069400000|2021-11-16 13:30:00|6703.4|6688.4|6697.4|6688.4|6704.4|6688.4|6697.4|6688.4|15
1637069700000|2021-11-16 13:35:00|6699.4|6689.4|6699.4|6690.4|6701.4|6690.4|6697.4|6688.4|6
1637070000000|2021-11-16 13:40:00|6700.4|6689.4|6698.4|6688.4|6706.4|6694.4|6698.4|6688.4|9
1637070300000|2021-11-16 13:45:00|6699.4|6689.4|6694.4|6682.4|6699.4|6689.4|6694.4|6681.4|7
1637070600000|2021-11-16 13:50:00|6695.4|6683.4|6696.4|6684.4|6697.4|6689.4|6694.4|6681.4|1
1637070900000|2021-11-16 13:55:00|6695.4|6683.4|6696.4|6683.4|6697.4|6684.4|6694.4|6681.4|0
1637071200000|2021-11-16 14:00:00|6694.4|6682.4|6694.4|6679.4|6694.4|6683.4|6694.4|6679.4|0
1637071500000|2021-11-16 14:05:00|6693.4|6680.4|6685.4|6676.4|6694.4|6681.4|6684.4|6676.4|8
1637071800000|2021-11-16 14:10:00|6684.4|6672.4|6682.4|6669.4|6685.4|6672.4|6682.4|6669.4|1
1637072100000|2021-11-16 14:15:00|6681.4||6680.4||6682.4||6678.4||15
1637072400000|2021-11-16 14:20:00|6679.4|6664.4|6674.4|6661.4|6681.4|6665.4|6674.4|6660.4|9
1637072700000|2021-11-16 14:25:00|6673.4|6660.4|6675.4|6663.4|6675.4|6665.4|6672.4|6658.4|2
1637073000000|2021-11-16 14:30:00|6679.4|6666.4|6670.4|6657.4|6680.4|6670.4|6664.4|6648.4|61
1637073300000|2021-11-16 14:35:00|6669.4|6655.4|6681.4|6668.4|6691.4|6679.4|6667.4|6653.4|43
1637073600000|2021-11-16 14:40:00|6680.4|6667.4|6679.4|6663.4|6681.4|6669.4|6668.4|6654.4|12
1637073900000|2021-11-16 14:45:00|6678.4|6665.4|6656.4|6645.4|6680.4|6667.4|6653.4|6644.4|47
1637074200000|2021-11-16 14:50:00|6653.4|6643.4|6652.4|6639.4|6656.4|6645.4|6646.4|6638.4|26
1637074500000|2021-11-16 14:55:00|6651.4|6638.4|6648.4|6637.4|6652.4|6644.4|6645.4|6637.4|14
1637074800000|2021-11-16 15:00:00|6649.4|6638.4|6640.4|6631.4|6653.4|6643.4|6639.4|6630.4|49
1637075100000|2021-11-16 15:05:00|6641.4|6629.4|6631.4|6622.4|6641.4|6630.4|6630.4|6620.4|28
1637075400000|2021-11-16 15:10:00|6632.4|6620.4|6643.4|6627.4|6644.4|6632.4|6628.4|6618.4|50
1637075700000|2021-11-16 15:15:00|6642.4|6625.4|6635.4|6623.4|6643.4|6627.4|6631.4|6618.4|11
1637076000000|2021-11-16 15:20:00|6637.4|6621.4|6628.4|6618.4|6637.4|6627.4|6624.4|6613.4|27
1637076300000|2021-11-16 15:25:00|6627.4|6617.4|6635.4|6618.4|6635.4|6623.4|6627.4|6614.4|7
1637076600000|2021-11-16 15:30:00|6632.4|6619.4|6642.4|6632.4|6643.4|6632.4|6632.4|6619.4|17
1637076900000|2021-11-16 15:35:00|6641.4|6630.4|6645.4|6629.4|6645.4|6635.4|6641.4|6628.4|7
1637077200000|2021-11-16 15:40:00|6633.4|6628.4|6627.4|6612.4|6637.4|6628.4|6618.4|6611.4|55
1637077500000|2021-11-16 15:45:00|6628.4|6611.4|6624.4|6612.4|6628.4|6612.4|6620.4|6611.4|19
1637077800000|2021-11-16 15:50:00|6623.4|6611.4|6622.4|6606.4|6624.4|6613.4|6615.4|6606.4|36
1637078100000|2021-11-16 15:55:00|6623.4|6607.4|6636.4|6624.4|6636.4|6626.4|6622.4|6607.4|8
1637078400000|2021-11-16 16:00:00|6637.4|6623.4|6645.4|6630.4|6645.4|6630.4|6637.4|6623.4|2
1637078700000|2021-11-16 16:05:00|6644.4|6628.4|6647.4|6631.4|6647.4|6633.4|6644.4|6624.4|0
1637079000000|2021-11-16 16:10:00|6648.4|6632.4|6662.4|6652.4|6662.4|6652.4|6646.4|6631.4|7
1637079300000|2021-11-16 16:15:00|6661.4|6654.4|6665.4|6655.4|6675.4|6667.4|6661.4|6654.4|27
1637079600000|2021-11-16 16:20:00|6668.4|6654.4|6669.4|6657.4|6675.4|6665.4|6661.4|6646.4|50
1637079900000|2021-11-16 16:25:00|6671.4|6658.4|6672.4|6661.4|6677.4|6666.4|6671.4|6657.4|5
1637080200000|2021-11-16 16:30:00|6671.4|6660.4|6672.4|6659.4|6673.4|6660.4|6663.4|6653.4|63
1637080500000|2021-11-16 16:35:00|6673.4|6660.4|6653.4|6644.4|6675.4|6662.4|6653.4|6644.4|19
1637080800000|2021-11-16 16:40:00|6658.4|6645.4|6653.4|6641.4|6658.4|6645.4|6653.4|6641.4|2
1637081100000|2021-11-16 16:45:00|6648.4|6642.4|6649.4|6638.4|6657.4|6642.4|6648.4|6634.4|14
1637081400000|2021-11-16 16:50:00|6650.4|6636.4|6654.4|6641.4|6654.4|6641.4|6649.4|6636.4|4
1637081700000|2021-11-16 16:55:00|6651.4|6642.4|6665.4|6651.4|6665.4|6651.4|6651.4|6642.4|5
1637082000000|2021-11-16 17:00:00|6663.4|6650.4|6662.4|6650.4|6663.4|6657.4|6662.4|6649.4|3
1637082300000|2021-11-16 17:05:00|6668.4|6652.4|6673.4|6661.4|6673.4|6661.4|6665.4|6650.4|6
1637082600000|2021-11-16 17:10:00|6672.4|6657.4|6670.4|6659.4|6675.4|6659.4|6670.4|6657.4|0
1637082900000|2021-11-16 17:15:00|6675.4|6660.4|6673.4|6660.4|6677.4|6662.4|6673.4|6657.4|1
1637083200000|2021-11-16 17:20:00|6672.4|6661.4|6672.4|6661.4|6673.4|6661.4|6672.4|6656.4|2
1637083500000|2021-11-16 17:25:00|6674.4|6656.4|6676.4|6658.4|6677.4|6663.4|6674.4|6656.4|4
1637083800000|2021-11-16 17:30:00|6677.4|6656.4|6674.4|6662.4|6678.4|6663.4|6674.4|6656.4|0
1637084100000|2021-11-16 17:35:00|6678.4|6663.4|6677.4|6664.4|6679.4|6666.4|6672.4|6662.4|1
1637084400000|2021-11-16 17:40:00|6676.4|6662.4|6675.4|6657.4|6676.4|6665.4|6673.4|6656.4|1
1637084700000|2021-11-16 17:45:00|6674.4|6656.4|6674.4|6654.4|6675.4|6656.4|6674.4|6646.4|0
1637085000000|2021-11-16 17:50:00|6675.4|6653.4|6674.4|6650.4|6675.4|6654.4|6672.4|6642.4|0
1637085300000|2021-11-16 17:55:00|6672.9|6642.9|6679.4|6665.4|6679.4|6665.4|6672.9|6642.9|0
1637085600000|2021-11-16 18:00:00||6661.4||6663.4||6665.4||6661.4|0
1637085900000|2021-11-16 18:05:00|6678.4||6679.4||6679.4||6678.4||0
1637086200000|2021-11-16 18:10:00|6678.4||6677.4||6679.4||6677.4||0
1637086500000|2021-11-16 18:15:00|6674.4|6660.4|6671.4|6657.4|6674.4|6660.4|6671.4|6655.4|2
1637086800000|2021-11-16 18:20:00|6673.4||6673.4||6673.4||6673.4||0
1637087100000|2021-11-16 18:25:00|6674.4||6674.4||6674.4||6674.4||0
1637087400000|2021-11-16 18:30:00||6655.4||6652.4||6661.4||6652.4|0
1637087700000|2021-11-16 18:35:00|6668.4|6655.4|6659.4|6649.4|6674.4|6662.4|6659.4|6647.4|10
1637088000000|2021-11-16 18:40:00|6660.4|6646.4|6658.4|6640.4|6660.4|6647.4|6658.4|6640.4|1
1637088300000|2021-11-16 18:45:00||6642.4||6645.4||6645.4||6640.4|0
1637088600000|2021-11-16 18:50:00|6657.4|6643.4|6657.4|6642.4|6657.4|6643.4|6657.4|6631.4|2
1637088900000|2021-11-16 18:55:00|6658.4|6643.4|6661.9|6641.9|6661.9|6648.4|6658.4|6641.9|1
1637115300000|2021-11-17 02:15:00|6653.9|6649.9|6658.9|6654.9|6663.9|6659.9|6652.4|6648.4|148
1637115600000|2021-11-17 02:20:00|6659.4|6655.4|6659.4|6655.4|6663.9|6659.9|6652.4|6648.4|132
1637115900000|2021-11-17 02:25:00|6658.9|6654.9|6665.9|6661.9|6666.9|6662.9|6655.4|6651.4|46
1637116200000|2021-11-17 02:30:00|6666.4|6662.4|6666.4|6662.4|6669.4|6665.4|6656.4|6652.4|133
1637116500000|2021-11-17 02:35:00|6665.9|6661.9|6667.4|6663.4|6676.9|6672.9|6665.9|6661.9|50
1637116800000|2021-11-17 02:40:00|6667.9|6663.9|6663.4|6659.4|6670.9|6666.9|6659.9|6655.9|43
1637117100000|2021-11-17 02:45:00|6663.9|6659.9|6668.4|6664.4|6671.9|6667.9|6660.4|6656.4|35
1637117400000|2021-11-17 02:50:00|6667.9|6663.9|6665.9|6661.9|6674.4|6670.4|6662.4|6658.4|45
1637117700000|2021-11-17 02:55:00|6665.4|6661.4|6670.4|6666.4|6675.9|6671.9|6665.4|6661.4|86
1637118000000|2021-11-17 03:00:00|6670.9|6666.9|6668.4|6664.4|6676.4|6672.4|6663.4|6659.4|44
1637118300000|2021-11-17 03:05:00|6667.9|6663.9|6662.4|6658.4|6668.4|6664.4|6658.4|6654.4|80
1637118600000|2021-11-17 03:10:00|6661.9|6657.9|6654.4|6650.4|6664.4|6660.4|6647.9|6643.9|64
1637118900000|2021-11-17 03:15:00|6654.9|6650.9|6649.4|6645.4|6657.4|6653.4|6648.9|6644.9|17
1637119200000|2021-11-17 03:20:00|6649.9|6645.9|6656.4|6652.4|6658.4|6654.4|6648.4|6644.4|56
1637119500000|2021-11-17 03:25:00|6655.9|6651.9|6657.4|6653.4|6660.4|6656.4|6654.9|6650.9|37
1637119800000|2021-11-17 03:30:00|6657.9|6653.9|6672.4|6668.4|6672.4|6668.4|6657.4|6653.4|111
1637120100000|2021-11-17 03:35:00|6672.9|6668.9|6669.4|6665.4|6675.4|6671.4|6669.4|6665.4|34
1637120400000|2021-11-17 03:40:00|6669.9|6665.9|6663.4|6659.4|6670.9|6666.9|6657.4|6653.4|69
1637120700000|2021-11-17 03:45:00|6663.9|6659.9|6659.4|6655.4|6663.9|6659.9|6658.9|6654.9|15
1637121000000|2021-11-17 03:50:00|6659.9|6655.9|6669.4|6665.4|6670.9|6666.9|6659.9|6655.9|9
1637121300000|2021-11-17 03:55:00|6669.9|6665.9|6660.9|6656.9|6673.4|6669.4|6660.4|6656.4|47
1637121600000|2021-11-17 04:00:00|6668.9|6648.9|6668.9|6648.9|6668.9|6648.9|6668.9|6648.9|0
1637125200000|2021-11-17 05:00:00|6660.9|6656.9|6669.4|6665.4|6678.4|6674.4|6660.9|6656.9|166
1637125500000|2021-11-17 05:05:00|6669.9|6665.9|6679.4|6675.4|6679.4|6675.4|6667.9|6663.9|61
1637125800000|2021-11-17 05:10:00|6678.9|6674.9|6675.9|6671.9|6680.4|6676.4|6673.4|6669.4|57
1637126100000|2021-11-17 05:15:00|6675.4|6671.4|6674.4|6670.4|6679.4|6675.4|6673.9|6669.9|61
1637126400000|2021-11-17 05:20:00|6675.4|6671.4|6676.9|6672.9|6677.4|6673.4|6671.9|6667.9|16
1637126700000|2021-11-17 05:25:00|6677.4|6673.4|6673.9|6669.9|6678.9|6674.9|6672.9|6668.9|11
1637127000000|2021-11-17 05:30:00|6673.4|6669.4|6672.4|6668.4|6678.4|6674.4|6669.4|6665.4|17
1637127300000|2021-11-17 05:35:00|6671.9|6667.9|6667.4|6663.4|6675.9|6671.9|6666.4|6662.4|84
1637127600000|2021-11-17 05:40:00|6666.9|6662.9|6660.4|6656.4|6668.4|6664.4|6659.9|6655.9|60
1637127900000|2021-11-17 05:45:00|6659.9|6655.9|6654.4|6650.4|6659.9|6655.9|6652.4|6648.4|80
1637128200000|2021-11-17 05:50:00|6653.9|6649.9|6653.9|6649.9|6656.9|6652.9|6649.9|6645.9|56
1637128500000|2021-11-17 05:55:00|6654.4|6650.4|6650.9|6646.9|6657.9|6653.9|6650.9|6646.9|19
1637128800000|2021-11-17 06:00:00|6650.4|6646.4|6649.4|6645.4|6651.4|6647.4|6646.9|6642.9|85
1637129100000|2021-11-17 06:05:00|6648.9|6644.9|6654.9|6650.9|6655.4|6651.4|6648.4|6644.4|19
1637129400000|2021-11-17 06:10:00|6653.9|6649.9|6654.4|6650.4|6657.9|6653.9|6651.4|6647.4|29
1637129700000|2021-11-17 06:15:00|6653.4|6649.4|6658.4|6654.4|6659.9|6655.9|6650.4|6646.4|36
1637130000000|2021-11-17 06:20:00|6657.4|6653.4|6668.4|6664.4|6668.9|6664.9|6655.4|6651.4|76
1637130300000|2021-11-17 06:25:00|6668.9|6664.9|6665.4|6661.4|6669.9|6665.9|6664.9|6660.9|36
1637130600000|2021-11-17 06:30:00|6664.9|6660.9|6666.4|6662.4|6667.9|6663.9|6662.9|6658.9|14
1637130900000|2021-11-17 06:35:00|6665.9|6661.9|6664.4|6660.4|6666.9|6662.9|6663.4|6659.4|21
1637131200000|2021-11-17 06:40:00|6663.9|6659.9|6659.4|6655.4|6665.9|6661.9|6656.9|6652.9|33
1637131500000|2021-11-17 06:45:00|6659.9|6655.9|6663.4|6659.4|6664.4|6660.4|6659.4|6655.4|30
1637131800000|2021-11-17 06:50:00|6663.9|6659.9|6669.4|6665.4|6670.4|6666.4|6663.4|6659.4|49
1637132100000|2021-11-17 06:55:00|6668.9|6664.9|6668.9|6664.9|6671.4|6667.4|6668.9|6664.9|50
1637132400000|2021-11-17 07:00:00|6668.4|6664.4|6668.4|6664.4|6670.4|6666.4|6665.4|6661.4|42
1637132700000|2021-11-17 07:05:00|6668.9|6664.9|6662.9|6658.9|6670.9|6666.9|6661.4|6657.4|28
1637133000000|2021-11-17 07:10:00|6663.4|6659.4|6656.4|6652.4|6664.4|6660.4|6654.9|6650.9|42
1637133300000|2021-11-17 07:15:00|6655.9|6651.9|6658.9|6654.9|6659.9|6655.9|6655.4|6651.4|47
1637133600000|2021-11-17 07:20:00|6659.4|6655.4|6664.4|6660.4|6664.4|6660.4|6659.4|6655.4|21
1637133900000|2021-11-17 07:25:00|6664.9|6660.9|6660.4|6656.4|6667.4|6663.4|6659.9|6655.9|28
1637134200000|2021-11-17 07:30:00|6659.9|6655.9|6664.4|6660.4|6666.4|6662.4|6658.4|6654.4|64
1637134500000|2021-11-17 07:35:00|6664.9|6660.9|6665.4|6661.4|6666.4|6662.4|6660.9|6656.9|43
1637134800000|2021-11-17 07:40:00|6664.9|6660.9|6662.4|6658.4|6665.4|6661.4|6660.4|6656.4|54
1637135100000|2021-11-17 07:45:00|6662.9|6658.9|6665.4|6661.4|6665.9|6661.9|6661.9|6657.9|56
1637135400000|2021-11-17 07:50:00|6665.9|6661.9|6668.4|6664.4|6671.9|6667.9|6665.4|6661.4|129
1637135700000|2021-11-17 07:55:00|6668.9|6664.9|6669.9|6665.9|6670.9|6666.9|6668.4|6664.4|81
1637136000000|2021-11-17 08:00:00|6670.9|6666.9|6674.9|6670.9|6677.4|6673.4|6668.9|6664.9|126
1637136300000|2021-11-17 08:05:00|6674.4|6670.4|6674.4|6670.4|6675.9|6671.9|6665.4|6661.4|123
1637136600000|2021-11-17 08:10:00|6673.9|6669.9|6676.9|6672.9|6680.4|6676.4|6673.9|6669.9|288
1637136900000|2021-11-17 08:15:00|6675.9|6671.9|6676.9|6672.9|6678.4|6674.4|6674.4|6670.4|31
1637137200000|2021-11-17 08:20:00|6677.4|6673.4|6678.4|6674.4|6678.9|6674.9|6672.9|6668.9|71
1637137500000|2021-11-17 08:25:00|6678.9|6674.9|6674.4|6670.4|6681.4|6677.4|6673.9|6669.9|83
1637137800000|2021-11-17 08:30:00|6682.4|6662.4|6682.4|6662.4|6682.4|6662.4|6682.4|6662.4|0
1637140500000|2021-11-17 09:15:00|6668.4||6668.4||6668.4||6668.4||0
1637140800000|2021-11-17 09:20:00|6668.9|6662.9|6664.9|6658.9|6668.9|6662.9|6664.9|6658.9|3
1637141100000|2021-11-17 09:25:00|6664.4|6658.4|6661.9|6655.9|6665.9|6659.9|6661.9|6655.9|5
1637141400000|2021-11-17 09:30:00|6662.4|6656.4|6662.4|6656.4|6662.9|6656.9|6661.9|6655.9|0
1637141700000|2021-11-17 09:35:00|6661.9|6655.9|6661.9|6655.9|6662.4|6656.4|6661.9|6655.9|0
1637142000000|2021-11-17 09:40:00|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6662.9|6656.9|0
1637142300000|2021-11-17 09:45:00|6665.4|6659.4|6664.9|6658.9|6666.4|6660.4|6664.9|6658.9|1
1637142600000|2021-11-17 09:50:00|6664.4|6658.4|6662.9|6656.9|6666.4|6660.4|6662.9|6656.9|0
1637142900000|2021-11-17 09:55:00|6664.9|6658.9|6661.9|6655.9|6664.9|6658.9|6661.9|6655.9|2
1637143200000|2021-11-17 10:00:00|6663.4|6657.4|6660.9|6654.9|6663.4|6657.4|6657.4|6651.4|5
1637143500000|2021-11-17 10:05:00|6661.4|6655.4|6659.4|6653.4|6661.4|6655.4|6654.9|6648.9|0
1637143800000|2021-11-17 10:10:00|6658.9|6652.9|6654.4|6648.4|6658.9|6652.9|6653.9|6647.9|0
1637144100000|2021-11-17 10:15:00|6660.4|6642.4|6651.4|6640.4|6661.4|6642.4|6649.4|6638.4|16
1637144400000|2021-11-17 10:20:00|6648.4|6639.4|6651.4|6636.4|6651.4|6639.4|6643.4|6626.4|111
1637144700000|2021-11-17 10:25:00|6649.4|6634.4|6648.4|6631.4|6649.4|6634.4|6648.4|6631.4|1
1637145000000|2021-11-17 10:30:00|6642.4|6630.4|6639.4|6630.4|6648.4|6630.4|6638.4|6626.4|2
1637145300000|2021-11-17 10:35:00|6641.4|6631.4|6640.4|6628.4|6641.4|6632.4|6640.4|6626.4|2
1637145600000|2021-11-17 10:40:00|6638.4|6626.4|6640.4|6627.4|6640.4|6627.4|6638.4|6626.4|0
1637145900000|2021-11-17 10:45:00||6628.4||6627.4||6629.4||6626.4|0
1637146200000|2021-11-17 10:50:00|6638.4|6628.4|6649.4|6628.4|6649.4|6634.4|6638.4|6627.4|3
1637146500000|2021-11-17 10:55:00|6639.4|6626.4|6640.4|6627.4|6640.4|6627.4|6637.4|6626.4|2
1637146800000|2021-11-17 11:00:00||6625.4||6626.4||6626.4||6625.4|0
1637147100000|2021-11-17 11:05:00|6649.4|6627.4|6647.4|6631.4|6649.4|6631.4|6647.4|6626.4|1
1637147400000|2021-11-17 11:10:00|6648.4|6632.4|6648.4|6638.4|6648.4|6638.4|6648.4|6631.4|0
1637147700000|2021-11-17 11:15:00|6652.4|6636.4|6652.4|6637.4|6652.4|6641.4|6652.4|6636.4|1
1637148000000|2021-11-17 11:20:00||6638.4||6641.4||6641.4||6636.4|0
1637148300000|2021-11-17 11:25:00|6655.4|6642.4|6657.4|6643.4|6658.4|6645.4|6655.4|6642.4|7
1637148600000|2021-11-17 11:30:00|6654.4|6644.4|6658.4|6651.4|6658.4|6651.4|6654.4|6644.4|6
1637148900000|2021-11-17 11:35:00|6661.4|6652.4|6658.4|6643.4|6666.4|6652.4|6658.4|6642.4|16
1637149200000|2021-11-17 11:40:00|6657.4|6642.4|6657.4|6643.4|6657.4|6643.4|6653.4|6642.4|68
1637149500000|2021-11-17 11:45:00|6654.4|6641.4|6654.4|6642.4|6654.4|6642.4|6654.4|6641.4|0
1637149800000|2021-11-17 11:50:00||6643.4||6642.4||6644.4||6642.4|0
1637150400000|2021-11-17 12:00:00|6658.4|6643.4|6658.4|6645.4|6658.4|6646.4|6658.4|6642.4|5
1637150700000|2021-11-17 12:05:00|6654.4|6646.4|6654.4|6644.4|6658.4|6647.4|6654.4|6642.4|10
1637151000000|2021-11-17 12:10:00|6658.4|6645.4|6654.4|6644.4|6658.4|6646.4|6654.4|6643.4|1
1637151300000|2021-11-17 12:15:00|6658.4|6642.4|6658.4|6649.4|6658.4|6649.4|6658.4|6642.4|2
1637151600000|2021-11-17 12:20:00||6650.4||6647.4||6650.4||6643.4|0
1637151900000|2021-11-17 12:25:00||6645.4||6646.4||6647.4||6643.4|0
1637152200000|2021-11-17 12:30:00|6657.4||6657.4||6657.4||6657.4||0
1637152500000|2021-11-17 12:35:00|6658.4|6647.4|6669.4|6650.4|6674.4|6650.4|6658.4|6647.4|2
1637152800000|2021-11-17 12:40:00|6668.4||6669.4||6669.4||6668.4||0
1637153100000|2021-11-17 12:45:00|6665.4|6653.4|6665.4|6650.4|6665.4|6653.4|6665.4|6650.4|2
1637153400000|2021-11-17 12:50:00|6663.4|6647.4|6663.4|6647.4|6663.4|6648.4|6663.4|6645.4|0
1637153700000|2021-11-17 12:55:00||6648.4||6649.4||6649.4||6647.4|0
1637154000000|2021-11-17 13:00:00|6659.4|6647.4|6659.4|6648.4|6659.4|6649.4|6659.4|6647.4|2
1637154300000|2021-11-17 13:05:00|6663.4|6647.4|6663.4|6647.4|6663.4|6650.4|6663.4|6647.4|8
1637154600000|2021-11-17 13:10:00||6648.4||6647.4||6648.4||6647.4|0
1637154900000|2021-11-17 13:15:00||6648.4||6647.4||6648.4||6647.4|0
1637155200000|2021-11-17 13:20:00||6648.4||6648.4||6648.4||6647.4|0
1637155500000|2021-11-17 13:25:00|6666.4|6646.4|6666.4|6647.4|6666.4|6651.4|6666.4|6646.4|0
1637155800000|2021-11-17 13:30:00|6669.4|6651.4|6669.4|6653.4|6669.4|6654.4|6669.4|6651.4|0
1637156100000|2021-11-17 13:35:00|6671.4|6650.4|6669.4|6649.4|6671.4|6650.4|6659.4|6649.4|1
1637156400000|2021-11-17 13:40:00|6672.4||6667.4||6672.4||6667.4||0
1637156700000|2021-11-17 13:45:00|6664.4|6650.4|6672.4|6658.4|6673.4|6659.4|6664.4|6650.4|8
1637157000000|2021-11-17 13:50:00|6671.4|6661.4|6671.4|6654.4|6671.4|6661.4|6667.4|6654.4|6
1637157300000|2021-11-17 13:55:00|6667.4|6655.4|6667.4|6654.4|6667.4|6655.4|6667.4|6654.4|0
1637157600000|2021-11-17 14:00:00|6671.4|6655.4|6671.4|6658.4|6671.4|6659.4|6670.4|6654.4|1
1637157900000|2021-11-17 14:05:00|6670.4|6656.4|6668.4|6656.4|6671.4|6656.4|6668.4|6656.4|0
1637158200000|2021-11-17 14:10:00|6667.4|6654.4|6660.4|6650.4|6667.4|6654.4|6660.4|6649.4|5
1637158500000|2021-11-17 14:15:00|6659.4|6649.4|6660.4|6650.4|6660.4|6651.4|6659.4|6649.4|0
1637158800000|2021-11-17 14:20:00|6659.4|6649.4|6660.4|6650.4|6660.4|6652.4|6659.4|6649.4|0
1637159100000|2021-11-17 14:25:00|6661.4|6652.4|6661.4|6652.4|6661.4|6653.4|6660.4|6651.4|5
1637159400000|2021-11-17 14:30:00|6664.4|6654.4|6616.4|6607.4|6666.4|6654.4|6613.4|6601.4|79
1637159700000|2021-11-17 14:35:00|6615.4|6604.4|6608.4|6594.4|6621.4|6613.4|6596.4|6588.4|99
1637160000000|2021-11-17 14:40:00|6607.4|6593.4|6602.4|6589.4|6607.4|6595.4|6597.4|6588.4|45
1637160300000|2021-11-17 14:45:00|6603.4|6590.4|6603.4|6593.4|6613.4|6599.4|6601.4|6590.4|20
1637160600000|2021-11-17 14:50:00|6604.4|6591.4|6583.4|6569.4|6604.4|6591.4|6583.4|6568.4|70
1637160900000|2021-11-17 14:55:00|6578.4|6567.4|6580.4|6568.4|6583.4|6573.4|6576.4|6567.4|36
1637161200000|2021-11-17 15:00:00|6579.4|6570.4|6584.4|6572.4|6588.4|6578.4|6578.4|6568.4|13
1637161500000|2021-11-17 15:05:00|6586.4|6573.4|6580.4|6566.4|6586.4|6573.4|6574.4|6566.4|18
1637161800000|2021-11-17 15:10:00|6579.4|6564.4|6562.4|6548.4|6579.4|6564.4|6557.4|6546.4|34
1637162100000|2021-11-17 15:15:00|6565.4|6553.4|6561.4|6545.4|6568.4|6557.4|6557.4|6544.4|27
1637162400000|2021-11-17 15:20:00|6555.4|6542.4|6557.4|6543.4|6561.4|6548.4|6555.4|6542.4|10
1637162700000|2021-11-17 15:25:00|6561.4|6544.4|6566.4|6553.4|6572.4|6560.4|6561.4|6544.4|26
1637163000000|2021-11-17 15:30:00|6565.4|6554.4|6572.4|6557.4|6572.4|6563.4|6564.4|6553.4|15
1637163300000|2021-11-17 15:35:00|6569.4|6556.4|6574.4|6560.4|6574.4|6561.4|6568.4|6556.4|8
1637163600000|2021-11-17 15:40:00|6578.4|6567.4|6572.4|6560.4|6582.4|6570.4|6572.4|6558.4|9
1637163900000|2021-11-17 15:45:00|6571.4|6558.4|6569.4|6554.4|6577.4|6566.4|6568.4|6554.4|18
1637164200000|2021-11-17 15:50:00|6571.4|6556.4|6569.4|6554.4|6576.4|6560.4|6569.4|6554.4|4
1637164500000|2021-11-17 15:55:00|6571.4|6555.4|6572.4|6554.4|6575.4|6563.4|6568.4|6554.4|4
1637164800000|2021-11-17 16:00:00|6571.4|6560.4|6569.4|6562.4|6572.4|6562.4|6568.4|6552.4|4
1637165100000|2021-11-17 16:05:00|6566.4|6560.4|6569.4|6554.4|6570.4|6560.4|6566.4|6552.4|6
1637165400000|2021-11-17 16:10:00|6570.4|6555.4|6574.4|6566.4|6575.4|6566.4|6570.4|6555.4|7
1637165700000|2021-11-17 16:15:00|6573.4|6564.4|6569.4|6552.4|6579.4|6564.4|6568.4|6552.4|13
1637166000000|2021-11-17 16:20:00|6570.4|6558.4|6564.4|6552.4|6570.4|6558.4|6564.4|6552.4|6
1637166300000|2021-11-17 16:25:00|6566.4|6553.4|6566.4|6552.4|6566.4|6553.4|6566.4|6552.4|9
1637166600000|2021-11-17 16:30:00|6562.4|6556.4|6575.4|6558.4|6575.4|6558.4|6562.4|6552.4|8
1637166900000|2021-11-17 16:35:00|6573.4|6559.4|6578.4|6564.4|6579.4|6564.4|6570.4|6559.4|3
1637167200000|2021-11-17 16:40:00|6582.4|6568.4|6574.4|6564.4|6582.4|6574.4|6574.4|6560.4|8
1637167500000|2021-11-17 16:45:00|6579.4|6566.4|6573.4|6561.4|6580.4|6567.4|6573.4|6561.4|11
1637167800000|2021-11-17 16:50:00|6576.4|6562.4|6579.4|6568.4|6580.4|6568.4|6576.4|6561.4|0
1637168100000|2021-11-17 16:55:00|6580.4|6565.4|6581.4|6570.4|6582.4|6573.4|6576.4|6561.4|19
1637168400000|2021-11-17 17:00:00|6578.4|6571.4|6573.4|6559.4|6583.4|6572.4|6573.4|6558.4|20
1637168700000|2021-11-17 17:05:00|6568.4|6558.4|6570.4|6555.4|6570.4|6562.4|6562.4|6554.4|9
1637169000000|2021-11-17 17:10:00|6569.4|6552.4|6557.4|6548.4|6569.4|6552.4|6556.4|6548.4|7
1637169300000|2021-11-17 17:15:00|6558.4|6545.4|6549.4|6537.4|6558.4|6549.4|6548.4|6537.4|10
1637169600000|2021-11-17 17:20:00|6548.4|6534.4|6535.4|6527.4|6548.4|6535.4|6535.4|6527.4|9
1637169900000|2021-11-17 17:25:00|6536.4|6528.4|6535.4|6523.4|6536.4|6528.4|6533.4|6523.4|9
1637170200000|2021-11-17 17:30:00|6534.4|6521.4|6536.4|6521.4|6536.4|6523.4|6534.4|6520.4|2
1637170500000|2021-11-17 17:35:00|6540.4|6529.4|6542.4|6526.4|6546.4|6538.4|6539.4|6526.4|13
1637170800000|2021-11-17 17:40:00|6541.4|6528.4|6540.4|6526.4|6541.4|6529.4|6540.4|6524.4|2
1637171100000|2021-11-17 17:45:00|6534.4|6524.4|6533.4|6520.4|6534.4|6524.4|6533.4|6520.4|7
1637171400000|2021-11-17 17:50:00|6532.4||6531.4||6532.4||6531.4||0
1637171700000|2021-11-17 17:55:00|6532.4|6518.4|6532.4|6518.4|6532.4|6518.4|6532.4|6518.4|0
1637172000000|2021-11-17 18:00:00|6531.4|6519.4|6524.4|6515.4|6532.4|6519.4|6524.4|6515.4|9
1637172300000|2021-11-17 18:05:00|6526.4|6516.4|6522.4|6511.4|6528.4|6517.4|6522.4|6511.4|8
1637172600000|2021-11-17 18:10:00|6524.4|6509.4|6528.4|6509.4|6528.4|6510.4|6522.4|6509.4|0
1637172900000|2021-11-17 18:15:00|6523.4|6507.4|6523.4|6505.4|6523.4|6507.4|6523.4|6505.4|0
1637173200000|2021-11-17 18:20:00|6528.4|6506.4|6532.4|6515.4|6532.4|6515.4|6528.4|6505.4|2
1637173500000|2021-11-17 18:25:00|6531.4|6518.4|6531.4|6515.4|6532.4|6520.4|6530.4|6515.4|1
1637173800000|2021-11-17 18:30:00|6532.4||6530.4||6532.4||6530.4||0
1637174100000|2021-11-17 18:35:00|6532.4|6523.4|6532.4|6517.4|6532.4|6523.4|6532.4|6514.4|2
1637174400000|2021-11-17 18:40:00||6514.4||6518.4||6520.4||6514.4|3
1637174700000|2021-11-17 18:45:00||6520.4||6520.4||6523.4||6518.4|5
1637175000000|2021-11-17 18:50:00|||||||||1
1637175300000|2021-11-17 18:55:00|6537.4|6521.4|6539.9|6519.9|6542.4|6521.4|6537.4|6519.9|5
1637201700000|2021-11-18 02:15:00|6469.9|6465.9|6478.4|6474.4|6484.9|6480.9|6468.9|6464.9|289
1637202000000|2021-11-18 02:20:00|6477.9|6473.9|6483.9|6479.9|6489.9|6485.9|6474.4|6470.4|121
1637202300000|2021-11-18 02:25:00|6484.4|6480.4|6490.9|6486.9|6495.4|6491.4|6479.4|6475.4|134
1637202600000|2021-11-18 02:30:00|6491.4|6487.4|6494.4|6490.4|6500.9|6496.9|6487.9|6483.9|148
1637202900000|2021-11-18 02:35:00|6494.9|6490.9|6496.9|6492.9|6501.9|6497.9|6493.4|6489.4|110
1637203200000|2021-11-18 02:40:00|6496.4|6492.4|6486.4|6482.4|6498.4|6494.4|6484.9|6480.9|123
1637203500000|2021-11-18 02:45:00|6487.4|6483.4|6496.4|6492.4|6498.4|6494.4|6486.4|6482.4|116
1637203800000|2021-11-18 02:50:00|6496.9|6492.9|6492.4|6488.4|6499.4|6495.4|6490.9|6486.9|48
1637204100000|2021-11-18 02:55:00|6492.9|6488.9|6496.4|6492.4|6496.9|6492.9|6488.9|6484.9|94
1637204400000|2021-11-18 03:00:00|6495.9|6491.9|6483.9|6479.9|6495.9|6491.9|6479.9|6475.9|77
1637204700000|2021-11-18 03:05:00|6484.4|6480.4|6484.4|6480.4|6490.9|6486.9|6481.9|6477.9|72
1637205000000|2021-11-18 03:10:00|6483.9|6479.9|6477.4|6473.4|6484.4|6480.4|6474.9|6470.9|76
1637205300000|2021-11-18 03:15:00|6476.9|6472.9|6479.4|6475.4|6484.4|6480.4|6475.4|6471.4|115
1637205600000|2021-11-18 03:20:00|6480.9|6476.9|6489.9|6485.9|6490.9|6486.9|6480.4|6476.4|74
1637205900000|2021-11-18 03:25:00|6490.4|6486.4|6487.9|6483.9|6491.9|6487.9|6485.4|6481.4|44
1637206200000|2021-11-18 03:30:00|6487.4|6483.4|6485.9|6481.9|6493.4|6489.4|6484.4|6480.4|66
1637206500000|2021-11-18 03:35:00|6485.4|6481.4|6486.4|6482.4|6491.4|6487.4|6484.9|6480.9|58
1637206800000|2021-11-18 03:40:00|6486.9|6482.9|6484.4|6480.4|6487.4|6483.4|6481.9|6477.9|77
1637207100000|2021-11-18 03:45:00|6483.4|6479.4|6486.4|6482.4|6489.9|6485.9|6480.9|6476.9|92
1637207400000|2021-11-18 03:50:00|6486.9|6482.9|6486.9|6482.9|6489.9|6485.9|6485.4|6481.4|43
1637207700000|2021-11-18 03:55:00|6487.4|6483.4|6481.9|6477.9|6489.4|6485.4|6480.4|6476.4|46
1637208000000|2021-11-18 04:00:00|6489.9|6469.9|6489.9|6469.9|6489.9|6469.9|6489.9|6469.9|0
1637211600000|2021-11-18 05:00:00|6482.9|6478.9|6489.9|6485.9|6493.4|6489.4|6481.9|6477.9|118
1637211900000|2021-11-18 05:05:00|6490.4|6486.4|6496.4|6492.4|6497.4|6493.4|6488.4|6484.4|97
1637212200000|2021-11-18 05:10:00|6495.9|6491.9|6489.4|6485.4|6497.4|6493.4|6486.9|6482.9|54
1637212500000|2021-11-18 05:15:00|6489.9|6485.9|6490.4|6486.4|6495.4|6491.4|6488.4|6484.4|70
1637212800000|2021-11-18 05:20:00|6489.9|6485.9|6484.4|6480.4|6490.9|6486.9|6481.4|6477.4|81
1637213100000|2021-11-18 05:25:00|6483.9|6479.9|6483.4|6479.4|6489.9|6485.9|6481.4|6477.4|71
1637213400000|2021-11-18 05:30:00|6482.9|6478.9|6480.4|6476.4|6488.4|6484.4|6479.4|6475.4|69
1637213700000|2021-11-18 05:35:00|6479.9|6475.9|6476.4|6472.4|6481.4|6477.4|6473.9|6469.9|133
1637214000000|2021-11-18 05:40:00|6475.9|6471.9|6480.9|6476.9|6482.9|6478.9|6474.9|6470.9|69
1637214300000|2021-11-18 05:45:00|6480.4|6476.4|6486.4|6482.4|6487.4|6483.4|6477.4|6473.4|108
1637214600000|2021-11-18 05:50:00|6485.4|6481.4|6485.9|6481.9|6489.9|6485.9|6483.4|6479.4|125
1637214900000|2021-11-18 05:55:00|6485.4|6481.4|6491.4|6487.4|6493.9|6489.9|6485.4|6481.4|60
1637215200000|2021-11-18 06:00:00|6491.9|6487.9|6483.4|6479.4|6491.9|6487.9|6482.9|6478.9|100
1637215500000|2021-11-18 06:05:00|6483.9|6479.9|6480.9|6476.9|6487.4|6483.4|6478.9|6474.9|76
1637215800000|2021-11-18 06:10:00|6480.4|6476.4|6483.9|6479.9|6483.9|6479.9|6475.9|6471.9|101
1637216100000|2021-11-18 06:15:00|6483.4|6479.4|6485.4|6481.4|6486.4|6482.4|6480.4|6476.4|50
1637216400000|2021-11-18 06:20:00|6485.9|6481.9|6481.9|6477.9|6486.4|6482.4|6479.9|6475.9|99
1637216700000|2021-11-18 06:25:00|6481.4|6477.4|6483.9|6479.9|6487.9|6483.9|6480.9|6476.9|71
1637217000000|2021-11-18 06:30:00|6484.4|6480.4|6481.4|6477.4|6484.9|6480.9|6477.4|6473.4|81
1637217300000|2021-11-18 06:35:00|6481.9|6477.9|6475.9|6471.9|6481.9|6477.9|6475.9|6471.9|66
1637217600000|2021-11-18 06:40:00|6476.4|6472.4|6480.4|6476.4|6480.9|6476.9|6473.9|6469.9|148
1637217900000|2021-11-18 06:45:00|6480.9|6476.9|6475.4|6471.4|6480.9|6476.9|6474.4|6470.4|211
1637218200000|2021-11-18 06:50:00|6474.9|6470.9|6478.4|6474.4|6478.4|6474.4|6472.4|6468.4|47
1637218500000|2021-11-18 06:55:00|6478.9|6474.9|6474.4|6470.4|6481.4|6477.4|6474.4|6470.4|53
1637218800000|2021-11-18 07:00:00|6473.9|6469.9|6472.4|6468.4|6476.9|6472.9|6470.9|6466.9|67
1637219100000|2021-11-18 07:05:00|6471.9|6467.9|6469.4|6465.4|6473.9|6469.9|6468.9|6464.9|64
1637219400000|2021-11-18 07:10:00|6468.9|6464.9|6472.4|6468.4|6474.4|6470.4|6467.9|6463.9|68
1637219700000|2021-11-18 07:15:00|6471.9|6467.9|6474.4|6470.4|6476.4|6472.4|6470.4|6466.4|59
1637220000000|2021-11-18 07:20:00|6474.9|6470.9|6474.9|6470.9|6479.9|6475.9|6474.4|6470.4|55
1637220300000|2021-11-18 07:25:00|6475.4|6471.4|6476.9|6472.9|6477.4|6473.4|6472.9|6468.9|55
1637220600000|2021-11-18 07:30:00|6476.4|6472.4|6469.9|6465.9|6477.4|6473.4|6468.9|6464.9|56
1637220900000|2021-11-18 07:35:00|6470.9|6466.9|6464.9|6460.9|6474.4|6470.4|6464.4|6460.4|148
1637221200000|2021-11-18 07:40:00|6464.4|6460.4|6464.9|6460.9|6469.4|6465.4|6460.4|6456.4|283
1637221500000|2021-11-18 07:45:00|6465.4|6461.4|6462.9|6458.9|6468.4|6464.4|6461.9|6457.9|240
1637221800000|2021-11-18 07:50:00|6462.4|6458.4|6463.9|6459.9|6466.9|6462.9|6462.4|6458.4|240
1637222100000|2021-11-18 07:55:00|6463.4|6459.4|6460.4|6456.4|6466.4|6462.4|6459.4|6455.4|256
1637222400000|2021-11-18 08:00:00|6460.9|6456.9|6458.9|6454.9|6472.4|6468.4|6452.4|6448.4|299
1637222700000|2021-11-18 08:05:00|6458.4|6454.4|6479.9|6475.9|6480.4|6476.4|6456.4|6452.4|479
1637223000000|2021-11-18 08:10:00|6479.4|6475.4|6483.9|6479.9|6484.9|6480.9|6471.9|6467.9|455
1637223300000|2021-11-18 08:15:00|6484.4|6480.4|6491.9|6487.9|6492.4|6488.4|6483.4|6479.4|298
1637223600000|2021-11-18 08:20:00|6492.4|6488.4|6495.9|6491.9|6498.9|6494.9|6490.9|6486.9|342
1637223900000|2021-11-18 08:25:00|6495.4|6491.4|6495.9|6491.9|6496.9|6492.9|6490.9|6486.9|140
1637224200000|2021-11-18 08:30:00|6503.9|6483.9|6503.9|6483.9|6503.9|6483.9|6503.9|6483.9|0
1637226900000|2021-11-18 09:15:00|6496.9|6490.9|6501.4|6495.4|6505.9|6499.9|6494.9|6488.9|15
1637227200000|2021-11-18 09:20:00|6501.9|6495.9|6517.4|6511.4|6517.9|6511.9|6501.9|6495.9|18
1637227500000|2021-11-18 09:25:00|6517.9|6511.9|6520.4|6514.4|6520.4|6514.4|6510.4|6504.4|10
1637227800000|2021-11-18 09:30:00|6521.4|6515.4|6516.4|6510.4|6524.9|6518.9|6516.4|6510.4|11
1637228100000|2021-11-18 09:35:00|6516.9|6510.9|6508.9|6502.9|6516.9|6510.9|6508.9|6502.9|13
1637228400000|2021-11-18 09:40:00|6508.4|6502.4|6503.4|6497.4|6508.9|6502.9|6503.4|6497.4|2
1637228700000|2021-11-18 09:45:00|6502.4|6496.4|6494.4|6488.4|6502.4|6496.4|6494.4|6488.4|6
1637229000000|2021-11-18 09:50:00|6493.4|6487.4|6490.4|6484.4|6495.4|6489.4|6490.4|6484.4|0
1637229300000|2021-11-18 09:55:00|6490.9|6484.9|6492.9|6486.9|6492.9|6486.9|6489.4|6483.4|0
1637229600000|2021-11-18 10:00:00|6494.4|6488.4|6497.4|6491.4|6497.4|6491.4|6494.4|6488.4|3
1637229900000|2021-11-18 10:05:00|6496.4|6490.4|6496.9|6490.9|6498.9|6492.9|6495.4|6489.4|1
1637230200000|2021-11-18 10:10:00|6496.4|6490.4|6501.9|6495.9|6501.9|6495.9|6496.4|6490.4|1
1637230500000|2021-11-18 10:15:00|6504.4|6493.4|6503.4|6493.4|6504.4|6493.4|6502.4|6493.4|2
1637230800000|2021-11-18 10:20:00|6500.4||6503.4||6503.4||6500.4||1
1637231100000|2021-11-18 10:25:00|6502.4|6495.4|6502.4|6493.4|6502.4|6495.4|6502.4|6493.4|1
1637231400000|2021-11-18 10:30:00|6501.4|6491.4|6499.4|6488.4|6502.4|6491.4|6498.4|6488.4|2
1637231700000|2021-11-18 10:35:00|6498.4|6489.4|6498.4|6489.4|6499.4|6489.4|6496.4|6488.4|2
1637232000000|2021-11-18 10:40:00|6497.4|6488.4|6501.4|6490.4|6501.4|6490.4|6497.4|6488.4|2
1637232300000|2021-11-18 10:45:00|6500.4|6489.4|6496.4|6488.4|6501.4|6490.4|6496.4|6488.4|6
1637232600000|2021-11-18 10:50:00|6495.4||6496.4||6496.4||6495.4||5
1637232900000|2021-11-18 10:55:00|6495.4|6489.4|6496.4|6488.4|6496.4|6489.4|6495.4|6488.4|11
1637233200000|2021-11-18 11:00:00|6495.4|6489.4|6494.4|6485.4|6496.4|6489.4|6494.4|6483.4|21
1637233500000|2021-11-18 11:05:00||6486.4||6485.4||6486.4||6484.4|3
1637233800000|2021-11-18 11:10:00|6493.4|6486.4|6493.4|6478.4|6494.4|6486.4|6489.4|6478.4|26
1637234100000|2021-11-18 11:15:00|6489.4|6479.4|6491.4|6481.4|6493.4|6481.4|6489.4|6478.4|1
1637234400000|2021-11-18 11:20:00|6493.4|6480.4|6493.4|6474.4|6495.4|6483.4|6493.4|6474.4|10
1637234700000|2021-11-18 11:25:00|6495.4|6481.4|6473.4|6462.4|6495.4|6482.4|6472.4|6462.4|6
1637235000000|2021-11-18 11:30:00||6458.4||6459.4||6460.4||6458.4|1
1637235300000|2021-11-18 11:35:00|6474.4|6462.4|6473.4|6459.4|6474.4|6462.4|6473.4|6459.4|2
1637235600000|2021-11-18 11:40:00|6469.4|6458.4|6470.4|6458.4|6470.4|6460.4|6469.4|6458.4|1
1637235900000|2021-11-18 11:45:00|6469.4|6453.4|6464.4|6453.4|6470.4|6454.4|6464.4|6453.4|6
1637236200000|2021-11-18 11:50:00|6467.4|6454.4|6463.4|6450.4|6467.4|6454.4|6459.4|6450.4|10
1637236500000|2021-11-18 11:55:00|6464.4|6451.4|6453.4|6445.4|6464.4|6451.4|6453.4|6445.4|25
1637236800000|2021-11-18 12:00:00|6454.4|6443.4|6439.4|6429.4|6454.4|6446.4|6439.4|6425.4|22
1637237100000|2021-11-18 12:05:00|6434.4|6425.4|6439.4|6428.4|6439.4|6432.4|6434.4|6422.4|18
1637237400000|2021-11-18 12:10:00|6438.4|6424.4|6433.4|6417.4|6439.4|6424.4|6429.4|6407.4|32
1637237700000|2021-11-18 12:15:00|6432.4|6418.4|6426.4|6408.4|6432.4|6418.4|6426.4|6404.4|9
1637238000000|2021-11-18 12:20:00|6425.4|6404.4|6410.4|6401.4|6425.4|6407.4|6410.4|6401.4|12
1637238300000|2021-11-18 12:25:00|6408.4|6399.4|6404.4|6394.4|6411.4|6400.4|6404.4|6392.4|21
1637238600000|2021-11-18 12:30:00|6403.4|6392.4|6404.4|6390.4|6405.4|6397.4|6401.4|6390.4|16
1637238900000|2021-11-18 12:35:00|6396.4|6391.4|6404.4|6391.4|6404.4|6395.4|6396.4|6388.4|12
1637239200000|2021-11-18 12:40:00|6405.4|6392.4|6409.4|6397.4|6409.4|6400.4|6405.4|6392.4|2
1637239500000|2021-11-18 12:45:00|6415.4|6398.4|6419.4|6408.4|6419.4|6410.4|6415.4|6391.4|23
1637239800000|2021-11-18 12:50:00|6421.4|6404.4|6424.4|6412.4|6425.4|6413.4|6420.4|6404.4|10
1637240100000|2021-11-18 12:55:00|6425.4|6411.4|6420.4|6409.4|6431.4|6412.4|6416.4|6404.4|11
1637240400000|2021-11-18 13:00:00|6416.4|6407.4|6425.4|6401.4|6428.4|6409.4|6415.4|6401.4|23
1637240700000|2021-11-18 13:05:00|6426.4|6400.4|6421.4|6398.4|6426.4|6403.4|6420.4|6398.4|3
1637241000000|2021-11-18 13:10:00|6413.4|6399.4|6414.4|6400.4|6417.4|6402.4|6411.4|6398.4|8
1637241300000|2021-11-18 13:15:00||6404.4||6399.4||6406.4||6398.4|15
1637241600000|2021-11-18 13:20:00|6409.4|6398.4|6405.4|6396.4|6409.4|6398.4|6405.4|6396.4|5
1637241900000|2021-11-18 13:25:00||6392.4||6392.4||6398.4||6392.4|3
1637242200000|2021-11-18 13:30:00|6408.4|6393.4|6409.4|6396.4|6409.4|6396.4|6405.4|6392.4|6
1637242500000|2021-11-18 13:35:00|6411.4|6399.4|6418.4|6401.4|6420.4|6411.4|6411.4|6394.4|4
1637242800000|2021-11-18 13:40:00|6419.4|6400.4|6413.4|6400.4|6419.4|6412.4|6413.4|6400.4|10
1637243100000|2021-11-18 13:45:00|6414.4|6401.4|6414.4|6401.4|6414.4|6401.4|6414.4|6400.4|1
1637243400000|2021-11-18 13:50:00||6400.4||6401.4||6401.4||6400.4|0
1637243700000|2021-11-18 13:55:00||6400.4||6400.4||6400.4||6400.4|0
1637244000000|2021-11-18 14:00:00|6413.4|6401.4|6417.4|6400.4|6418.4|6401.4|6413.4|6400.4|1
1637244300000|2021-11-18 14:05:00|6418.4||6413.4||6426.4||6412.4||0
1637244600000|2021-11-18 14:10:00|6412.4|6397.4|6405.4|6392.4|6412.4|6397.4|6403.4|6392.4|5
1637244900000|2021-11-18 14:15:00|6402.4|6398.4|6402.4|6392.4|6402.4|6398.4|6402.4|6392.4|1
1637245200000|2021-11-18 14:20:00|6401.4|6389.4|6393.4|6384.4|6402.4|6389.4|6393.4|6384.4|6
1637245500000|2021-11-18 14:25:00|6391.4|6382.4|6385.4|6373.4|6394.4|6382.4|6385.4|6373.4|13
1637245800000|2021-11-18 14:30:00|6384.4|6372.4|6383.4|6364.4|6386.4|6374.4|6363.4|6350.4|32
1637246100000|2021-11-18 14:35:00|6385.4|6365.4|6381.4|6363.4|6390.4|6377.4|6355.4|6347.4|37
1637246400000|2021-11-18 14:40:00|6380.4|6362.4|6378.4|6363.4|6387.4|6371.4|6371.4|6356.4|25
1637246700000|2021-11-18 14:45:00|6377.4|6360.4|6379.4|6364.4|6387.4|6371.4|6376.4|6356.4|18
1637247000000|2021-11-18 14:50:00|6378.4|6363.4|6361.4|6343.4|6378.4|6364.4|6352.4|6337.4|20
1637247300000|2021-11-18 14:55:00|6360.4|6344.4|6346.4|6333.4|6364.4|6350.4|6339.4|6331.4|37
1637247600000|2021-11-18 15:00:00|6347.4|6331.4|6338.4|6323.4|6348.4|6331.4|6329.4|6321.4|30
1637247900000|2021-11-18 15:05:00|6330.4|6325.4|6340.4|6323.4|6346.4|6332.4|6330.4|6323.4|16
1637248200000|2021-11-18 15:10:00|6339.4|6321.4|6304.4|6291.4|6339.4|6321.4|6292.4|6282.4|56
1637248500000|2021-11-18 15:15:00|6303.4|6287.4|6314.4|6298.4|6321.4|6309.4|6295.4|6280.4|37
1637248800000|2021-11-18 15:20:00|6315.4|6294.4|6309.4|6296.4|6315.4|6301.4|6304.4|6294.4|19
1637249100000|2021-11-18 15:25:00|6312.4|6308.4|6317.4|6308.4|6330.4|6317.4|6312.4|6308.4|22
1637249400000|2021-11-18 15:30:00|6322.4|6309.4|6330.4|6315.4|6334.4|6323.4|6322.4|6309.4|15
1637249700000|2021-11-18 15:35:00|6333.4|6316.4|6336.4|6321.4|6344.4|6331.4|6333.4|6315.4|8
1637250000000|2021-11-18 15:40:00|6337.4|6319.4|6330.4|6312.4|6339.4|6319.4|6330.4|6312.4|21
1637250300000|2021-11-18 15:45:00|6332.4|6313.4|6332.4|6319.4|6333.4|6320.4|6324.4|6312.4|11
1637250600000|2021-11-18 15:50:00|6333.4|6320.4|6337.4|6319.4|6343.4|6327.4|6333.4|6315.4|13
1637250900000|2021-11-18 15:55:00|6339.4|6320.4|6350.4|6336.4|6351.4|6336.4|6339.4|6320.4|11
1637251200000|2021-11-18 16:00:00|6351.4|6335.4|6338.4|6322.4|6353.4|6336.4|6338.4|6322.4|8
1637251500000|2021-11-18 16:05:00|6339.4|6327.4|6351.4|6330.4|6359.4|6345.4|6338.4|6327.4|13
1637251800000|2021-11-18 16:10:00|6352.4|6338.4|6364.4|6351.4|6364.4|6351.4|6352.4|6338.4|3
1637252100000|2021-11-18 16:15:00|6366.4|6358.4|6374.4|6358.4|6374.4|6361.4|6366.4|6351.4|26
1637252400000|2021-11-18 16:20:00|6375.4|6363.4|6383.4|6364.4|6383.4|6365.4|6371.4|6363.4|4
1637252700000|2021-11-18 16:25:00|6384.4|6372.4|6389.4|6368.4|6390.4|6372.4|6384.4|6364.4|1
1637253000000|2021-11-18 16:30:00|6390.4|6369.4|6386.4|6373.4|6390.4|6374.4|6385.4|6369.4|0
1637253300000|2021-11-18 16:35:00|6390.4|6374.4|6396.4|6382.4|6401.4|6386.4|6390.4|6374.4|5
1637253600000|2021-11-18 16:40:00|6395.4|6383.4|6395.4|6380.4|6396.4|6383.4|6390.4|6380.4|2
1637253900000|2021-11-18 16:45:00|6396.4|6384.4|6396.4|6380.4|6396.4|6384.4|6395.4|6380.4|4
1637254200000|2021-11-18 16:50:00|6392.4|6385.4|6400.4|6386.4|6400.4|6390.4|6391.4|6376.4|9
1637254500000|2021-11-18 16:55:00|6399.4|6383.4|6398.4|6382.4|6400.4|6383.4|6396.4|6382.4|2
1637254800000|2021-11-18 17:00:00|6396.4|6385.4|6399.4|6387.4|6401.4|6387.4|6396.4|6385.4|1
1637255100000|2021-11-18 17:05:00|6401.4||6399.4||6401.4||6399.4||4
1637255400000|2021-11-18 17:10:00|6400.4|6385.4|6400.4|6386.4|6400.4|6387.4|6398.4|6382.4|1
1637255700000|2021-11-18 17:15:00|6401.4|6385.4|6401.4|6387.4|6401.4|6388.4|6400.4|6384.4|0
1637256000000|2021-11-18 17:20:00|6398.4|6388.4|6401.4|6387.4|6401.4|6388.4|6397.4|6383.4|4
1637256300000|2021-11-18 17:25:00|6402.4|6388.4|6406.4|6396.4|6406.4|6399.4|6400.4|6387.4|12
1637256600000|2021-11-18 17:30:00|6404.4|6397.4|6406.4|6390.4|6406.4|6397.4|6399.4|6390.4|5
1637256900000|2021-11-18 17:35:00|6400.4|6388.4|6406.4|6387.4|6406.4|6388.4|6397.4|6387.4|2
1637257200000|2021-11-18 17:40:00|6405.4|6384.4|6394.4|6379.4|6406.4|6384.4|6390.4|6373.4|9
1637257500000|2021-11-18 17:45:00|6393.4|6376.4|6382.4|6366.4|6393.4|6376.4|6380.4|6366.4|4
1637257800000|2021-11-18 17:50:00|6387.4|6367.4|6387.4|6366.4|6387.4|6367.4|6386.4|6366.4|0
1637258100000|2021-11-18 17:55:00|6377.4|6365.4|6364.4|6347.4|6387.4|6365.4|6364.4|6347.4|11
1637258400000|2021-11-18 18:00:00|6358.4|6344.4|6364.4|6346.4|6364.4|6347.4|6358.4|6342.4|2
1637258700000|2021-11-18 18:05:00|6357.4|6347.4|6350.4|6339.4|6357.4|6347.4|6348.4|6338.4|6
1637259000000|2021-11-18 18:10:00|6351.4|6338.4|6357.4|6339.4|6357.4|6340.4|6350.4|6338.4|2
1637259300000|2021-11-18 18:15:00|6356.4|6338.4|6356.4|6338.4|6357.4|6340.4|6355.4|6338.4|0
1637259600000|2021-11-18 18:20:00|6357.4|6328.4|6343.4|6323.4|6357.4|6328.4|6343.4|6321.4|4
1637259900000|2021-11-18 18:25:00|6342.4|6324.4|6342.4|6322.4|6342.4|6327.4|6342.4|6318.4|0
1637260200000|2021-11-18 18:30:00||6318.4||6319.4||6319.4||6314.4|0
1637260500000|2021-11-18 18:35:00|6340.4|6318.4|6339.4|6320.4|6340.4|6322.4|6339.4|6316.4|0
1637260800000|2021-11-18 18:40:00|6338.4|6327.4|6344.4|6320.4|6344.4|6332.4|6334.4|6318.4|10
1637261100000|2021-11-18 18:45:00|6345.4|6333.4|6354.4|6329.4|6357.4|6341.4|6345.4|6320.4|9
1637261400000|2021-11-18 18:50:00|6357.4|6326.4|6355.4|6327.4|6357.4|6331.4|6354.4|6326.4|0
1637261700000|2021-11-18 18:55:00|6354.4|6326.4|6359.4|6339.4|6365.4|6342.4|6354.4|6326.4|3
1637288100000|2021-11-19 02:15:00|6397.9|6393.9|6372.4|6368.4|6398.4|6394.4|6367.9|6363.9|214
1637288400000|2021-11-19 02:20:00|6371.9|6367.9|6380.4|6376.4|6381.4|6377.4|6363.4|6359.4|280
1637288700000|2021-11-19 02:25:00|6379.9|6375.9|6374.4|6370.4|6387.4|6383.4|6371.9|6367.9|162
1637289000000|2021-11-19 02:30:00|6373.4|6369.4|6377.4|6373.4|6383.4|6379.4|6368.9|6364.9|158
1637289300000|2021-11-19 02:35:00|6377.9|6373.9|6378.4|6374.4|6380.9|6376.9|6369.4|6365.4|175
1637289600000|2021-11-19 02:40:00|6377.9|6373.9|6386.9|6382.9|6386.9|6382.9|6369.4|6365.4|87
1637289900000|2021-11-19 02:45:00|6387.4|6383.4|6392.4|6388.4|6394.9|6390.9|6382.4|6378.4|135
1637290200000|2021-11-19 02:50:00|6392.9|6388.9|6398.4|6394.4|6399.4|6395.4|6387.4|6383.4|140
1637290500000|2021-11-19 02:55:00|6398.9|6394.9|6397.4|6393.4|6400.4|6396.4|6390.9|6386.9|98
1637290800000|2021-11-19 03:00:00|6396.9|6392.9|6386.9|6382.9|6400.4|6396.4|6385.4|6381.4|59
1637291100000|2021-11-19 03:05:00|6386.4|6382.4|6392.4|6388.4|6393.9|6389.9|6382.4|6378.4|94
1637291400000|2021-11-19 03:10:00|6392.9|6388.9|6395.4|6391.4|6397.9|6393.9|6390.9|6386.9|67
1637291700000|2021-11-19 03:15:00|6394.9|6390.9|6391.4|6387.4|6396.9|6392.9|6388.4|6384.4|85
1637292000000|2021-11-19 03:20:00|6391.9|6387.9|6391.9|6387.9|6394.9|6390.9|6388.4|6384.4|45
1637292300000|2021-11-19 03:25:00|6392.9|6388.9|6387.4|6383.4|6393.4|6389.4|6387.4|6383.4|46
1637292600000|2021-11-19 03:30:00|6387.9|6383.9|6385.4|6381.4|6388.4|6384.4|6382.9|6378.9|87
1637292900000|2021-11-19 03:35:00|6385.9|6381.9|6380.9|6376.9|6388.4|6384.4|6380.9|6376.9|306
1637293200000|2021-11-19 03:40:00|6380.4|6376.4|6380.4|6376.4|6382.9|6378.9|6375.4|6371.4|100
1637293500000|2021-11-19 03:45:00|6379.9|6375.9|6382.9|6378.9|6387.4|6383.4|6378.4|6374.4|108
1637293800000|2021-11-19 03:50:00|6383.4|6379.4|6385.9|6381.9|6390.4|6386.4|6378.9|6374.9|58
1637294100000|2021-11-19 03:55:00|6386.4|6382.4|6391.9|6387.9|6395.4|6391.4|6385.4|6381.4|66
1637294400000|2021-11-19 04:00:00|6399.9|6379.9|6399.9|6379.9|6399.9|6379.9|6399.9|6379.9|0
1637298000000|2021-11-19 05:00:00|6388.9|6384.9|6394.4|6390.4|6398.4|6394.4|6388.9|6384.9|54
1637298300000|2021-11-19 05:05:00|6393.9|6389.9|6402.9|6398.9|6402.9|6398.9|6393.4|6389.4|81
1637298600000|2021-11-19 05:10:00|6401.9|6397.9|6397.4|6393.4|6401.9|6397.9|6395.4|6391.4|32
1637298900000|2021-11-19 05:15:00|6396.9|6392.9|6396.4|6392.4|6398.4|6394.4|6392.9|6388.9|49
1637299200000|2021-11-19 05:20:00|6396.9|6392.9|6409.4|6405.4|6409.4|6405.4|6392.9|6388.9|147
1637299500000|2021-11-19 05:25:00|6409.9|6405.9|6410.4|6406.4|6414.4|6410.4|6405.9|6401.9|126
1637299800000|2021-11-19 05:30:00|6410.9|6406.9|6412.9|6408.9|6414.4|6410.4|6408.9|6404.9|52
1637300100000|2021-11-19 05:35:00|6413.9|6409.9|6433.4|6429.4|6433.4|6429.4|6413.9|6409.9|202
1637300400000|2021-11-19 05:40:00|6433.9|6429.9|6440.4|6436.4|6445.4|6441.4|6430.9|6426.9|313
1637300700000|2021-11-19 05:45:00|6441.4|6437.4|6443.4|6439.4|6449.4|6445.4|6438.9|6434.9|176
1637301000000|2021-11-19 05:50:00|6444.4|6440.4|6444.9|6440.9|6450.9|6446.9|6441.9|6437.9|199
1637301300000|2021-11-19 05:55:00|6445.4|6441.4|6441.4|6437.4|6445.4|6441.4|6434.9|6430.9|84
1637301600000|2021-11-19 06:00:00|6440.9|6436.9|6432.9|6428.9|6443.9|6439.9|6429.9|6425.9|185
1637301900000|2021-11-19 06:05:00|6433.4|6429.4|6432.4|6428.4|6440.4|6436.4|6430.9|6426.9|144
1637302200000|2021-11-19 06:10:00|6432.9|6428.9|6427.9|6423.9|6435.9|6431.9|6427.4|6423.4|180
1637302500000|2021-11-19 06:15:00|6428.4|6424.4|6426.9|6422.9|6428.9|6424.9|6419.4|6415.4|234
1637302800000|2021-11-19 06:20:00|6427.4|6423.4|6435.4|6431.4|6435.9|6431.9|6421.4|6417.4|139
1637303100000|2021-11-19 06:25:00|6434.9|6430.9|6436.4|6432.4|6441.4|6437.4|6434.9|6430.9|117
1637303400000|2021-11-19 06:30:00|6435.9|6431.9|6447.4|6443.4|6451.4|6447.4|6435.9|6431.9|217
1637303700000|2021-11-19 06:35:00|6447.9|6443.9|6452.9|6448.9|6458.9|6454.9|6447.9|6443.9|136
1637304000000|2021-11-19 06:40:00|6453.9|6449.9|6454.4|6450.4|6461.9|6457.9|6452.4|6448.4|275
1637304300000|2021-11-19 06:45:00|6454.9|6450.9|6449.4|6445.4|6455.9|6451.9|6444.9|6440.9|146
1637304600000|2021-11-19 06:50:00|6448.9|6444.9|6437.4|6433.4|6452.4|6448.4|6435.9|6431.9|157
1637304900000|2021-11-19 06:55:00|6436.9|6432.9|6438.4|6434.4|6444.4|6440.4|6434.9|6430.9|120
1637305200000|2021-11-19 07:00:00|6437.9|6433.9|6443.4|6439.4|6445.9|6441.9|6435.9|6431.9|163
1637305500000|2021-11-19 07:05:00|6442.9|6438.9|6437.4|6433.4|6444.9|6440.9|6435.9|6431.9|134
1637305800000|2021-11-19 07:10:00|6437.9|6433.9|6436.4|6432.4|6444.9|6440.9|6436.4|6432.4|165
1637306100000|2021-11-19 07:15:00|6436.9|6432.9|6446.4|6442.4|6449.4|6445.4|6435.9|6431.9|155
1637306400000|2021-11-19 07:20:00|6446.9|6442.9|6443.9|6439.9|6447.9|6443.9|6442.4|6438.4|538
1637306700000|2021-11-19 07:25:00|6443.4|6439.4|6445.4|6441.4|6446.9|6442.9|6439.9|6435.9|710
1637307000000|2021-11-19 07:30:00|6445.9|6441.9|6444.9|6440.9|6445.9|6441.9|6440.9|6436.9|282
1637307300000|2021-11-19 07:35:00|6445.4|6441.4|6446.9|6442.9|6447.4|6443.4|6440.9|6436.9|314
1637307600000|2021-11-19 07:40:00|6446.4|6442.4|6447.9|6443.9|6448.9|6444.9|6442.9|6438.9|255
1637307900000|2021-11-19 07:45:00|6448.9|6444.9|6447.9|6443.9|6449.9|6445.9|6443.4|6439.4|272
1637308200000|2021-11-19 07:50:00|6447.4|6443.4|6448.4|6444.4|6448.9|6444.9|6440.9|6436.9|369
1637308500000|2021-11-19 07:55:00|6447.9|6443.9|6442.4|6438.4|6448.9|6444.9|6442.4|6438.4|246
1637308800000|2021-11-19 08:00:00|6441.9|6437.9|6439.4|6435.4|6444.9|6440.9|6437.9|6433.9|142
1637309100000|2021-11-19 08:05:00|6438.9|6434.9|6443.4|6439.4|6444.9|6440.9|6433.9|6429.9|359
1637309400000|2021-11-19 08:10:00|6442.9|6438.9|6443.9|6439.9|6444.9|6440.9|6434.4|6430.4|82
1637309700000|2021-11-19 08:15:00|6443.4|6439.4|6444.4|6440.4|6448.9|6444.9|6443.4|6439.4|100
1637310000000|2021-11-19 08:20:00|6444.9|6440.9|6443.4|6439.4|6444.9|6440.9|6441.4|6437.4|94
1637310300000|2021-11-19 08:25:00|6442.9|6438.9|6442.4|6438.4|6445.4|6441.4|6440.4|6436.4|60
1637310600000|2021-11-19 08:30:00|6450.4|6430.4|6450.4|6430.4|6450.4|6430.4|6450.4|6430.4|0
1637314200000|2021-11-19 09:30:00|6435.4|6429.4|6428.4|6422.4|6435.9|6429.9|6428.4|6422.4|4
1637314500000|2021-11-19 09:35:00|6427.9|6421.9|6428.9|6422.9|6429.9|6423.9|6425.9|6419.9|8
1637314800000|2021-11-19 09:40:00|6428.4|6422.4|6421.9|6415.9|6429.9|6423.9|6421.4|6415.4|9
1637315100000|2021-11-19 09:45:00|6422.4|6416.4|6428.4|6422.4|6431.4|6425.4|6421.9|6415.9|0
1637315400000|2021-11-19 09:50:00|6429.4|6423.4|6430.4|6424.4|6433.4|6427.4|6429.4|6423.4|6
1637315700000|2021-11-19 09:55:00|6429.9|6423.9|6425.4|6419.4|6432.9|6426.9|6425.4|6419.4|7
1637316000000|2021-11-19 10:00:00|6424.9|6418.9|6421.4|6415.4|6427.9|6421.9|6421.4|6415.4|2
1637316300000|2021-11-19 10:05:00|6422.9|6416.9|6412.9|6406.9|6424.9|6418.9|6403.4|6397.4|6
1637316600000|2021-11-19 10:10:00|6413.4|6407.4|6408.4|6402.4|6413.9|6407.9|6403.9|6397.9|16
1637316900000|2021-11-19 10:15:00|6412.4|6398.4|6410.4|6393.4|6414.4|6402.4|6400.4|6390.4|3
1637317200000|2021-11-19 10:20:00|6414.4|6391.4|6414.4|6403.4|6414.4|6404.4|6414.4|6391.4|2
1637317500000|2021-11-19 10:25:00|6418.4|6404.4|6413.4|6403.4|6418.4|6405.4|6413.4|6403.4|0
1637317800000|2021-11-19 10:30:00|6415.4|6399.4|6416.4|6400.4|6417.4|6400.4|6415.4|6399.4|2
1637318100000|2021-11-19 10:35:00|6415.4|6401.4|6426.4|6406.4|6426.4|6406.4|6415.4|6399.4|4
1637318400000|2021-11-19 10:40:00|6425.4|6404.4|6429.4|6411.4|6429.4|6417.4|6425.4|6404.4|1
1637318700000|2021-11-19 10:45:00||6412.4||6412.4||6414.4||6409.4|0
1637319000000|2021-11-19 10:50:00|6438.4|6411.4|6437.4|6416.4|6438.4|6424.4|6436.4|6411.4|3
1637319300000|2021-11-19 10:55:00|6436.4|6419.4|6444.4|6431.4|6444.4|6431.4|6436.4|6416.4|2
1637319600000|2021-11-19 11:00:00|6443.4|6432.4|6443.4|6422.4|6444.4|6433.4|6442.4|6422.4|1
1637319900000|2021-11-19 11:05:00|6442.4|6421.4|6437.4|6421.4|6442.4|6421.4|6437.4|6421.4|0
1637320200000|2021-11-19 11:10:00|6438.4|6422.4|6437.4|6421.4|6438.4|6422.4|6437.4|6421.4|0
1637320500000|2021-11-19 11:15:00|6438.4|6422.4|6438.4|6421.4|6438.4|6422.4|6437.4|6421.4|0
1637320800000|2021-11-19 11:20:00|6437.4|6422.4|6436.4|6421.4|6438.4|6422.4|6434.4|6421.4|0
1637321100000|2021-11-19 11:25:00|6438.4|6422.4|6435.4|6421.4|6438.4|6430.4|6435.4|6421.4|1
1637321400000|2021-11-19 11:30:00|6434.4||6434.4||6435.4||6433.4||0
1637321700000|2021-11-19 11:35:00|6433.4|6414.4|6431.4|6414.4|6434.4|6414.4|6429.4|6411.4|1
1637322000000|2021-11-19 11:40:00|6433.4|6415.4|6432.4|6415.4|6433.4|6415.4|6430.4|6414.4|0
1637322300000|2021-11-19 11:45:00|6431.4|6414.4|6429.4|6416.4|6432.4|6416.4|6428.4|6414.4|0
1637322600000|2021-11-19 11:50:00|6428.4|6408.4|6427.4|6407.4|6429.4|6410.4|6426.4|6404.4|1
1637322900000|2021-11-19 11:55:00|6425.4|6406.4|6429.4|6408.4|6429.4|6409.4|6425.4|6404.4|0
1637323200000|2021-11-19 12:00:00||6409.4||6408.4||6411.4||6408.4|0
1637323500000|2021-11-19 12:05:00||6409.4||6415.4||6415.4||6409.4|0
1637323800000|2021-11-19 12:10:00|6428.4|6413.4|6429.4|6418.4|6429.4|6419.4|6428.4|6411.4|0
1637324100000|2021-11-19 12:15:00|6433.4|6419.4|6435.4|6423.4|6435.4|6424.4|6433.4|6415.4|5
1637324400000|2021-11-19 12:20:00|6434.4|6424.4|6435.4|6422.4|6435.4|6425.4|6434.4|6419.4|1
1637324700000|2021-11-19 12:25:00|6434.4|6423.4|6435.4|6424.4|6435.4|6425.4|6434.4|6422.4|0
1637325000000|2021-11-19 12:30:00|6434.4|6423.4|6434.4|6420.4|6434.4|6424.4|6434.4|6419.4|1
1637325300000|2021-11-19 12:35:00|6435.4|6417.4|6435.4|6417.4|6435.4|6419.4|6435.4|6417.4|0
1637325900000|2021-11-19 12:45:00|6434.4|6416.4|6433.4|6416.4|6434.4|6417.4|6429.4|6413.4|1
1637326200000|2021-11-19 12:50:00|6427.4|6413.4|6427.4|6413.4|6427.4|6415.4|6427.4|6409.4|0
1637326500000|2021-11-19 12:55:00||6412.4||6415.4||6415.4||6406.4|0
1637326800000|2021-11-19 13:00:00|6426.4|6414.4|6427.4|6409.4|6427.4|6416.4|6426.4|6407.4|0
1637327100000|2021-11-19 13:05:00|6424.4|6410.4|6419.4|6407.4|6427.4|6410.4|6416.4|6407.4|7
1637327400000|2021-11-19 13:10:00|6424.4|6406.4|6427.4|6409.4|6427.4|6413.4|6424.4|6405.4|9
1637327700000|2021-11-19 13:15:00|6426.4|6410.4|6427.4|6411.4|6427.4|6411.4|6426.4|6409.4|0
1637328000000|2021-11-19 13:20:00||6412.4||6413.4||6414.4||6411.4|0
1637328300000|2021-11-19 13:25:00|6434.4|6414.4|6441.4|6426.4|6441.4|6426.4|6434.4|6413.4|4
1637328600000|2021-11-19 13:30:00|6442.4|6427.4|6437.4|6425.4|6443.4|6428.4|6436.4|6423.4|1
1637328900000|2021-11-19 13:35:00|6439.4|6426.4|6440.4|6428.4|6443.4|6432.4|6439.4|6425.4|7
1637329200000|2021-11-19 13:40:00|6443.4|6429.4|6443.4|6435.4|6443.4|6435.4|6443.4|6428.4|5
1637329500000|2021-11-19 13:45:00|6444.4|6436.4|6450.4|6436.4|6451.4|6438.4|6444.4|6434.4|4
1637329800000|2021-11-19 13:50:00|6445.4|6432.4|6452.4|6440.4|6454.4|6441.4|6445.4|6432.4|11
1637330100000|2021-11-19 13:55:00||6441.4||6439.4||6441.4||6438.4|3
1637330400000|2021-11-19 14:00:00|6451.4|6433.4|6447.4|6434.4|6451.4|6435.4|6444.4|6433.4|14
1637330700000|2021-11-19 14:05:00|6450.4|6435.4|6451.4|6439.4|6457.4|6444.4|6449.4|6435.4|8
1637331000000|2021-11-19 14:10:00|6452.4|6431.4|6447.4|6434.4|6453.4|6436.4|6440.4|6426.4|86
1637331300000|2021-11-19 14:15:00|6446.4|6433.4|6460.4|6438.4|6460.4|6449.4|6446.4|6432.4|2
1637331600000|2021-11-19 14:20:00|6458.4|6436.4|6456.4|6434.4|6458.4|6442.4|6454.4|6433.4|1
1637331900000|2021-11-19 14:25:00|6458.4|6435.4|6455.4|6434.4|6460.4|6439.4|6449.4|6426.4|0
1637332200000|2021-11-19 14:30:00|6454.4|6432.4|6450.4|6429.4|6460.4|6441.4|6439.4|6425.4|26
1637332500000|2021-11-19 14:35:00|6451.4|6427.4|6453.4|6442.4|6462.4|6455.4|6440.4|6427.4|62
1637332800000|2021-11-19 14:40:00|6459.4|6441.4|6474.4|6461.4|6474.4|6461.4|6451.4|6437.4|34
1637333100000|2021-11-19 14:45:00|6483.4|6460.4|6475.4|6459.4|6489.4|6471.4|6462.4|6451.4|79
1637333400000|2021-11-19 14:50:00|6477.4|6468.4|6457.4|6442.4|6479.4|6468.4|6452.4|6437.4|24
1637333700000|2021-11-19 14:55:00|6447.4|6441.4|6454.4|6440.4|6458.4|6444.4|6447.4|6433.4|21
1637334000000|2021-11-19 15:00:00|6453.4|6439.4|6446.4|6431.4|6458.4|6440.4|6442.4|6430.4|13
1637334300000|2021-11-19 15:05:00|6447.4|6429.4|6448.4|6432.4|6454.4|6432.4|6443.4|6427.4|0
1637334600000|2021-11-19 15:10:00|6447.4|6427.4|6456.4|6439.4|6457.4|6441.4|6435.4|6425.4|4
1637334900000|2021-11-19 15:15:00|6457.4|6436.4|6456.4|6439.4|6458.4|6450.4|6450.4|6431.4|6
1637335200000|2021-11-19 15:20:00|6458.4|6440.4|6452.4|6433.4|6458.4|6448.4|6452.4|6433.4|9
1637335500000|2021-11-19 15:25:00|6451.4|6435.4|6457.4|6438.4|6458.4|6449.4|6442.4|6429.4|4
1637335800000|2021-11-19 15:30:00|6456.4|6437.4|6462.4|6452.4|6468.4|6454.4|6453.4|6437.4|18
1637336100000|2021-11-19 15:35:00|6467.4|6453.4|6462.4|6446.4|6468.4|6454.4|6456.4|6443.4|27
1637336400000|2021-11-19 15:40:00|6457.4|6447.4|6461.4|6440.4|6462.4|6451.4|6454.4|6433.4|44
1637336700000|2021-11-19 15:45:00|6460.4|6437.4|6451.4|6434.4|6460.4|6438.4|6445.4|6432.4|10
1637337000000|2021-11-19 15:50:00|6445.4|6432.4|6452.4|6432.4|6457.4|6435.4|6444.4|6430.4|13
1637337300000|2021-11-19 15:55:00|6453.4|6433.4|6448.4|6434.4|6453.4|6434.4|6441.4|6428.4|2
1637337600000|2021-11-19 16:00:00|6450.4|6430.4|6442.4|6429.4|6450.4|6430.4|6437.4|6426.4|2
1637337900000|2021-11-19 16:05:00|6440.4|6426.4|6439.4|6425.4|6442.4|6429.4|6439.4|6425.4|0
1637338200000|2021-11-19 16:10:00|6438.4|6426.4|6438.4|6426.4|6440.4|6426.4|6438.4|6425.4|0
1637338500000|2021-11-19 16:15:00|6439.4|6425.4|6439.4|6426.4|6439.4|6426.4|6438.4|6425.4|0
1637338800000|2021-11-19 16:20:00|6441.4|6421.4|6436.4|6422.4|6441.4|6422.4|6435.4|6421.4|4
1637339100000|2021-11-19 16:25:00|6435.4|6421.4|6436.4|6424.4|6436.4|6424.4|6435.4|6421.4|0
1637339400000|2021-11-19 16:30:00|6439.4||6439.4||6440.4||6439.4||2
1637339700000|2021-11-19 16:35:00|6440.4|6429.4|6439.4|6428.4|6445.4|6434.4|6438.4|6427.4|5
1637340000000|2021-11-19 16:40:00|6443.4|6423.4|6444.4|6428.4|6444.4|6429.4|6443.4|6423.4|2
1637340300000|2021-11-19 16:45:00|6443.4|6423.4|6443.4|6421.4|6444.4|6423.4|6441.4|6421.4|0
1637340600000|2021-11-19 16:50:00|6442.4||6437.4||6443.4||6437.4||0
1637340900000|2021-11-19 16:55:00|6438.4|6420.4|6438.4|6420.4|6438.4|6420.4|6428.4|6419.4|5
1637341200000|2021-11-19 17:00:00|6437.4|6421.4|6437.4|6421.4|6437.4|6421.4|6437.4|6420.4|0
1637341500000|2021-11-19 17:05:00||6420.4||6421.4||6422.4||6420.4|0
1637341800000|2021-11-19 17:10:00||6420.4||6420.4||6421.4||6419.4|0
1637342100000|2021-11-19 17:15:00||6419.4||6419.4||6420.4||6419.4|0
1637343000000|2021-11-19 17:30:00|6436.4||6437.4||6437.4||6436.4||2
1637343300000|2021-11-19 17:35:00|6435.4|6420.4|6435.4|6416.4|6435.4|6420.4|6435.4|6416.4|1
1637343600000|2021-11-19 17:40:00|6434.9|6409.4|6422.4|6400.4|6435.4|6409.4|6422.4|6399.4|5
1637343900000|2021-11-19 17:45:00|6421.4|6399.4|6422.4|6399.4|6422.4|6400.4|6421.4|6398.4|2
1637344200000|2021-11-19 17:50:00|6421.4|6398.4|6422.4|6398.4|6422.4|6399.4|6421.4|6398.4|0
1637344500000|2021-11-19 17:55:00||6399.4||6399.4||6402.4||6398.4|0
1637344800000|2021-11-19 18:00:00|6421.4|6398.4|6422.4|6399.4|6422.4|6400.4|6421.4|6398.4|0
1637345100000|2021-11-19 18:05:00|6420.4|6398.4|6424.4|6399.4|6424.4|6399.4|6413.4|6398.4|2
1637345400000|2021-11-19 18:10:00||6398.4||6401.4||6401.4||6398.4|0
1637345700000|2021-11-19 18:15:00||6398.4||6400.4||6400.4||6398.4|0
1637346000000|2021-11-19 18:20:00||6398.4||6399.4||6399.4||6398.4|0
1637346300000|2021-11-19 18:25:00|6423.4|6398.4|6424.4|6399.4|6424.4|6401.4|6423.4|6398.4|0
1637346600000|2021-11-19 18:30:00|6423.4|6398.4|6424.4|6400.4|6424.4|6400.4|6423.4|6398.4|0
1637346900000|2021-11-19 18:35:00|6423.4|6401.4|6421.4|6400.4|6424.4|6402.4|6420.4|6398.4|0
1637347200000|2021-11-19 18:40:00|6424.4|6398.4|6424.4|6399.4|6424.4|6400.4|6423.4|6398.4|0
1637347500000|2021-11-19 18:45:00|6423.4|6400.4|6423.4|6399.4|6424.4|6400.4|6422.4|6399.4|0
1637347800000|2021-11-19 18:50:00|6422.4||6422.4||6423.4||6421.4||0
1637348100000|2021-11-19 18:55:00|6423.4|6403.4|6403.9|6383.9|6423.4|6403.4|6399.4|6383.4|10
1637547300000|2021-11-22 02:15:00|6450.6|6446.6|6444.6|6440.6|6452.1|6448.1|6440.6|6436.6|244
1637547600000|2021-11-22 02:20:00|6445.1|6441.1|6443.6|6439.6|6447.1|6443.1|6437.1|6433.1|187
1637547900000|2021-11-22 02:25:00|6444.1|6440.1|6446.1|6442.1|6451.1|6447.1|6439.1|6435.1|230
1637548200000|2021-11-22 02:30:00|6445.6|6441.6|6446.6|6442.6|6452.6|6448.6|6442.6|6438.6|146
1637548500000|2021-11-22 02:35:00|6447.1|6443.1|6440.1|6436.1|6447.6|6443.6|6433.6|6429.6|197
1637548800000|2021-11-22 02:40:00|6440.6|6436.6|6427.6|6423.6|6441.6|6437.6|6426.1|6422.1|185
1637549100000|2021-11-22 02:45:00|6428.1|6424.1|6426.6|6422.6|6432.1|6428.1|6420.1|6416.1|521
1637549400000|2021-11-22 02:50:00|6427.1|6423.1|6416.1|6412.1|6431.1|6427.1|6412.1|6408.1|155
1637549700000|2021-11-22 02:55:00|6415.6|6411.6|6432.6|6428.6|6433.6|6429.6|6411.1|6407.1|190
1637550000000|2021-11-22 03:00:00|6431.6|6427.6|6430.1|6426.1|6438.1|6434.1|6426.6|6422.6|170
1637550300000|2021-11-22 03:05:00|6429.6|6425.6|6424.1|6420.1|6435.6|6431.6|6422.6|6418.6|101
1637550600000|2021-11-22 03:10:00|6424.6|6420.6|6420.6|6416.6|6429.6|6425.6|6420.1|6416.1|111
1637550900000|2021-11-22 03:15:00|6420.1|6416.1|6426.6|6422.6|6431.6|6427.6|6418.6|6414.6|105
1637551200000|2021-11-22 03:20:00|6426.1|6422.1|6427.1|6423.1|6431.1|6427.1|6421.1|6417.1|88
1637551500000|2021-11-22 03:25:00|6427.6|6423.6|6422.6|6418.6|6431.1|6427.1|6421.6|6417.6|102
1637551800000|2021-11-22 03:30:00|6423.1|6419.1|6411.6|6407.6|6423.1|6419.1|6407.1|6403.1|119
1637552100000|2021-11-22 03:35:00|6412.1|6408.1|6405.1|6401.1|6417.1|6413.1|6404.1|6400.1|155
1637552400000|2021-11-22 03:40:00|6405.6|6401.6|6413.6|6409.6|6416.6|6412.6|6403.6|6399.6|74
1637552700000|2021-11-22 03:45:00|6413.1|6409.1|6413.1|6409.1|6419.6|6415.6|6410.1|6406.1|81
1637553000000|2021-11-22 03:50:00|6413.6|6409.6|6416.6|6412.6|6418.6|6414.6|6413.6|6409.6|66
1637553300000|2021-11-22 03:55:00|6416.1|6412.1|6413.6|6409.6|6420.6|6416.6|6413.6|6409.6|75
1637553600000|2021-11-22 04:00:00|6421.6|6401.6|6421.6|6401.6|6421.6|6401.6|6421.6|6401.6|0
1637557200000|2021-11-22 05:00:00|6415.6|6411.6|6397.6|6393.6|6415.6|6411.6|6396.6|6392.6|123
1637557500000|2021-11-22 05:05:00|6398.1|6394.1|6394.6|6390.6|6403.1|6399.1|6387.6|6383.6|191
1637557800000|2021-11-22 05:10:00|6395.1|6391.1|6400.1|6396.1|6402.1|6398.1|6386.6|6382.6|92
1637558100000|2021-11-22 05:15:00|6400.6|6396.6|6399.6|6395.6|6401.1|6397.1|6392.1|6388.1|138
1637558400000|2021-11-22 05:20:00|6399.1|6395.1|6402.6|6398.6|6403.6|6399.6|6396.6|6392.6|446
1637558700000|2021-11-22 05:25:00|6403.1|6399.1|6406.6|6402.6|6412.1|6408.1|6402.6|6398.6|184
1637559000000|2021-11-22 05:30:00|6406.1|6402.1|6402.6|6398.6|6411.1|6407.1|6401.1|6397.1|92
1637559300000|2021-11-22 05:35:00|6403.1|6399.1|6411.1|6407.1|6411.6|6407.6|6400.6|6396.6|83
1637559600000|2021-11-22 05:40:00|6409.6|6405.6|6407.6|6403.6|6414.6|6410.6|6406.1|6402.1|117
1637559900000|2021-11-22 05:45:00|6408.1|6404.1|6408.6|6404.6|6414.1|6410.1|6405.6|6401.6|67
1637560200000|2021-11-22 05:50:00|6409.1|6405.1|6410.1|6406.1|6410.6|6406.6|6405.1|6401.1|32
1637560500000|2021-11-22 05:55:00|6410.6|6406.6|6408.6|6404.6|6411.6|6407.6|6401.1|6397.1|92
1637560800000|2021-11-22 06:00:00|6409.1|6405.1|6406.1|6402.1|6412.6|6408.6|6403.1|6399.1|187
1637561100000|2021-11-22 06:05:00|6406.6|6402.6|6403.6|6399.6|6409.6|6405.6|6401.1|6397.1|202
1637561400000|2021-11-22 06:10:00|6403.1|6399.1|6402.6|6398.6|6404.6|6400.6|6400.1|6396.1|97
1637561700000|2021-11-22 06:15:00|6403.1|6399.1|6404.6|6400.6|6410.1|6406.1|6401.6|6397.6|265
1637562000000|2021-11-22 06:20:00|6405.1|6401.1|6403.6|6399.6|6406.1|6402.1|6401.6|6397.6|121
1637562300000|2021-11-22 06:25:00|6404.1|6400.1|6403.1|6399.1|6407.1|6403.1|6400.6|6396.6|98
1637562600000|2021-11-22 06:30:00|6402.6|6398.6|6395.6|6391.6|6405.1|6401.1|6395.1|6391.1|138
1637562900000|2021-11-22 06:35:00|6396.6|6392.6|6405.6|6401.6|6407.1|6403.1|6394.1|6390.1|102
1637563200000|2021-11-22 06:40:00|6405.1|6401.1|6405.6|6401.6|6409.1|6405.1|6401.1|6397.1|101
1637563500000|2021-11-22 06:45:00|6406.1|6402.1|6402.6|6398.6|6411.6|6407.6|6401.6|6397.6|146
1637563800000|2021-11-22 06:50:00|6402.1|6398.1|6400.1|6396.1|6407.6|6403.6|6398.1|6394.1|97
1637564100000|2021-11-22 06:55:00|6399.6|6395.6|6402.1|6398.1|6407.1|6403.1|6398.6|6394.6|555
1637564400000|2021-11-22 07:00:00|6402.6|6398.6|6402.6|6398.6|6410.1|6406.1|6401.1|6397.1|108
1637564700000|2021-11-22 07:05:00|6403.1|6399.1|6413.1|6409.1|6415.1|6411.1|6401.1|6397.1|162
1637565000000|2021-11-22 07:10:00|6413.6|6409.6|6410.6|6406.6|6415.6|6411.6|6408.1|6404.1|93
1637565300000|2021-11-22 07:15:00|6409.6|6405.6|6408.6|6404.6|6412.6|6408.6|6408.1|6404.1|90
1637565600000|2021-11-22 07:20:00|6409.1|6405.1|6411.6|6407.6|6413.1|6409.1|6407.6|6403.6|85
1637565900000|2021-11-22 07:25:00|6411.1|6407.1|6415.1|6411.1|6416.1|6412.1|6411.1|6407.1|85
1637566200000|2021-11-22 07:30:00|6416.1|6412.1|6419.6|6415.6|6421.1|6417.1|6415.6|6411.6|132
1637566500000|2021-11-22 07:35:00|6420.1|6416.1|6424.1|6420.1|6426.6|6422.6|6418.1|6414.1|95
1637566800000|2021-11-22 07:40:00|6425.6|6421.6|6417.6|6413.6|6426.1|6422.1|6416.6|6412.6|131
1637567100000|2021-11-22 07:45:00|6418.1|6414.1|6419.1|6415.1|6420.6|6416.6|6416.1|6412.1|103
1637567400000|2021-11-22 07:50:00|6420.1|6416.1|6421.1|6417.1|6421.1|6417.1|6418.1|6414.1|608
1637567700000|2021-11-22 07:55:00|6420.6|6416.6|6419.1|6415.1|6423.1|6419.1|6418.6|6414.6|145
1637568000000|2021-11-22 08:00:00|6418.6|6414.6|6413.1|6409.1|6421.1|6417.1|6412.1|6408.1|215
1637568300000|2021-11-22 08:05:00|6414.1|6410.1|6400.6|6396.6|6415.1|6411.1|6399.6|6395.6|326
1637568600000|2021-11-22 08:10:00|6400.1|6396.1|6404.6|6400.6|6407.1|6403.1|6400.1|6396.1|40
1637568900000|2021-11-22 08:15:00|6404.1|6400.1|6409.1|6405.1|6410.1|6406.1|6399.6|6395.6|69
1637569200000|2021-11-22 08:20:00|6408.6|6404.6|6413.6|6409.6|6415.1|6411.1|6408.1|6404.1|66
1637569500000|2021-11-22 08:25:00|6414.1|6410.1|6408.6|6404.6|6415.1|6411.1|6408.6|6404.6|44
1637569800000|2021-11-22 08:30:00|6416.6|6396.6|6416.6|6396.6|6416.6|6396.6|6416.6|6396.6|0
1637572500000|2021-11-22 09:15:00|6403.6|6397.6|6400.1|6394.1|6404.1|6398.1|6400.1|6394.1|0
1637572800000|2021-11-22 09:20:00|6400.6|6394.6|6400.1|6394.1|6403.6|6397.6|6400.1|6394.1|10
1637573100000|2021-11-22 09:25:00|6399.6|6393.6|6401.1|6395.1|6401.1|6395.1|6399.6|6393.6|1
1637573700000|2021-11-22 09:35:00|6398.1|6392.1|6390.1|6384.1|6398.1|6392.1|6389.6|6383.6|5
1637574000000|2021-11-22 09:40:00|6389.6|6383.6|6382.1|6376.1|6390.1|6384.1|6381.1|6375.1|7
1637574300000|2021-11-22 09:45:00|6381.1|6375.1|6381.1|6375.1|6382.1|6376.1|6379.6|6373.6|0
1637574600000|2021-11-22 09:50:00|6380.6|6374.6|6381.6|6375.6|6383.1|6377.1|6380.6|6374.6|2
1637574900000|2021-11-22 09:55:00|6381.1|6375.1|6385.6|6379.6|6386.6|6380.6|6381.1|6375.1|0
1637575200000|2021-11-22 10:00:00|6386.1|6380.1|6389.1|6383.1|6392.6|6386.6|6385.1|6379.1|1
1637575500000|2021-11-22 10:05:00|6390.1|6384.1|6392.6|6386.6|6394.6|6388.6|6390.1|6384.1|0
1637575800000|2021-11-22 10:10:00|6393.1|6387.1|6393.6|6387.6|6393.6|6387.6|6392.6|6386.6|0
1637576100000|2021-11-22 10:15:00|6399.6|6381.6|6397.6|6381.6|6399.6|6382.6|6395.6|6381.6|44
1637576400000|2021-11-22 10:20:00|6398.6||6397.6||6399.6||6397.6||0
1637576700000|2021-11-22 10:25:00|6399.6|6375.6|6380.6|6360.6|6399.6|6375.6|6367.6|6356.6|43
1637577000000|2021-11-22 10:30:00|6381.6|6361.6|6380.6|6365.6|6381.6|6368.6|6380.6|6360.6|1
1637577300000|2021-11-22 10:35:00||6363.6||6364.6||6364.6||6362.6|0
1637577900000|2021-11-22 10:45:00||6365.6||6363.6||6365.6||6362.6|0
1637578200000|2021-11-22 10:50:00||6362.6||6366.6||6368.6||6362.6|0
1637578500000|2021-11-22 10:55:00||6365.6||6362.6||6366.6||6362.6|0
1637578800000|2021-11-22 11:00:00|6381.6|6363.6|6381.6|6367.6|6381.6|6368.6|6381.6|6363.6|1
1637579100000|2021-11-22 11:05:00||6366.6||6363.6||6366.6||6363.6|0
1637579700000|2021-11-22 11:15:00||6368.6||6364.6||6368.6||6364.6|0
1637580000000|2021-11-22 11:20:00||6362.6||6363.6||6363.6||6362.6|0
1637580300000|2021-11-22 11:25:00||6364.6||6363.6||6365.6||6362.6|0
1637580900000|2021-11-22 11:35:00||6364.6||6367.6||6367.6||6364.6|0
1637581200000|2021-11-22 11:40:00|6382.6|6365.6|6382.6|6367.6|6382.6|6369.6|6382.6|6365.6|2
1637581500000|2021-11-22 11:45:00||6366.6||6367.6||6369.6||6366.6|0
1637581800000|2021-11-22 11:50:00|6381.6|6366.6|6378.6|6361.6|6382.6|6367.6|6378.6|6358.6|2
1637582100000|2021-11-22 11:55:00||6362.6||6362.6||6363.6||6358.6|0
1637582400000|2021-11-22 12:00:00|6382.6|6361.6|6382.6|6363.6|6382.6|6364.6|6382.6|6359.6|0
1637582700000|2021-11-22 12:05:00||6364.6||6365.6||6365.6||6363.6|0
1637583000000|2021-11-22 12:10:00||6366.6||6366.6||6367.6||6365.6|0
1637583600000|2021-11-22 12:20:00|6379.6||6378.6||6379.6||6378.6||0
1637583900000|2021-11-22 12:25:00||6367.6||6367.6||6367.6||6367.6|0
1637584200000|2021-11-22 12:30:00|6382.6|6366.6|6382.6|6367.6|6382.6|6368.6|6382.6|6366.6|0
1637584800000|2021-11-22 12:40:00||6366.6||6367.6||6367.6||6366.6|0
1637586000000|2021-11-22 13:00:00|6381.6|6368.6|6380.6|6368.6|6381.6|6368.6|6380.6|6367.6|0
1637586300000|2021-11-22 13:05:00|6382.6|6367.6|6382.6|6367.6|6382.6|6368.6|6382.6|6367.6|0
1637586600000|2021-11-22 13:10:00|6381.6||6380.6||6382.6||6379.6||0
1637586900000|2021-11-22 13:15:00|6379.6|6366.6|6374.6|6359.6|6380.6|6366.6|6374.6|6358.6|2
1637587200000|2021-11-22 13:20:00||6358.6||6358.6||6359.6||6358.6|0
1637587800000|2021-11-22 13:30:00||6359.6||6358.6||6359.6||6358.6|0
1637588100000|2021-11-22 13:35:00||6359.6||6359.6||6359.6||6359.6|0
1637588400000|2021-11-22 13:40:00|6375.6|6360.6|6374.6|6362.6|6375.6|6363.6|6374.6|6359.6|1
1637588700000|2021-11-22 13:45:00|6375.6|6363.6|6380.6|6365.6|6380.6|6366.6|6375.6|6363.6|3
1637589000000|2021-11-22 13:50:00|6382.6|6368.6|6388.6|6372.6|6388.6|6372.6|6382.6|6368.6|0
1637589300000|2021-11-22 13:55:00|6390.6|6373.6|6390.6|6372.6|6390.6|6373.6|6389.6|6367.6|0
1637589600000|2021-11-22 14:00:00|6389.6|6371.6|6391.6|6375.6|6391.6|6381.6|6377.6|6363.6|2
1637589900000|2021-11-22 14:05:00|6390.6|6372.6|6385.6|6368.6|6391.6|6372.6|6385.6|6367.6|0
1637590200000|2021-11-22 14:10:00|6387.6|6369.6|6387.6|6368.6|6389.6|6371.6|6387.6|6365.6|0
1637590500000|2021-11-22 14:15:00|6390.6|6369.6|6380.6|6369.6|6390.6|6369.6|6379.6|6368.6|10
1637590800000|2021-11-22 14:20:00|6377.6|6363.6|6375.6|6363.6|6386.6|6370.6|6375.6|6363.6|14
1637591100000|2021-11-22 14:25:00|6376.6|6360.6|6363.6|6350.6|6376.6|6360.6|6361.6|6350.6|16
1637591400000|2021-11-22 14:30:00|6365.6|6356.6|6381.6|6365.6|6383.6|6373.6|6365.6|6350.6|36
1637591700000|2021-11-22 14:35:00|6380.6|6366.6|6388.6|6375.6|6389.6|6375.6|6377.6|6366.6|6
1637592000000|2021-11-22 14:40:00|6391.6|6370.6|6386.6|6373.6|6391.6|6373.6|6380.6|6369.6|4
1637592300000|2021-11-22 14:45:00|6390.6|6375.6|6379.6|6367.6|6391.6|6380.6|6379.6|6363.6|19
1637592600000|2021-11-22 14:50:00|6377.6|6364.6|6360.6|6350.6|6377.6|6365.6|6360.6|6350.6|16
1637592900000|2021-11-22 14:55:00|6361.6|6351.6|6348.6|6339.6|6361.6|6352.6|6346.6|6338.6|41
1637593200000|2021-11-22 15:00:00|6351.6|6340.6|6365.6|6350.6|6366.6|6355.6|6346.6|6339.6|14
1637593500000|2021-11-22 15:05:00|6364.6|6349.6|6356.6|6341.6|6366.6|6353.6|6356.6|6339.6|3
1637593800000|2021-11-22 15:10:00|6352.6|6337.6|6353.6|6334.6|6353.6|6337.6|6351.6|6333.6|7
1637594100000|2021-11-22 15:15:00|6352.6|6335.6|6347.6|6333.6|6356.6|6341.6|6342.6|6333.6|5
1637594400000|2021-11-22 15:20:00|6346.6|6331.6|6338.6|6320.6|6346.6|6334.6|6327.6|6319.6|12
1637594700000|2021-11-22 15:25:00|6340.6|6321.6|6322.6|6308.6|6341.6|6326.6|6321.6|6308.6|5
1637595000000|2021-11-22 15:30:00|6324.6|6309.6|6330.6|6311.6|6332.6|6318.6|6323.6|6309.6|2
1637595300000|2021-11-22 15:35:00|6333.6|6313.6|6322.6|6310.6|6333.6|6318.6|6322.6|6307.6|0
1637595600000|2021-11-22 15:40:00|6323.6|6311.6|6322.6|6307.6|6327.6|6311.6|6322.6|6307.6|0
1637595900000|2021-11-22 15:45:00|6323.6|6308.6|6325.6|6311.6|6327.6|6314.6|6315.6|6300.6|5
1637596200000|2021-11-22 15:50:00|6324.6|6310.6|6311.6|6300.6|6324.6|6311.6|6311.6|6299.6|8
1637596500000|2021-11-22 15:55:00|6310.6|6299.6|6306.6|6294.6|6311.6|6300.6|6304.6|6293.6|42
1637596800000|2021-11-22 16:00:00|6305.6|6295.6|6301.6|6286.6|6309.6|6295.6|6301.6|6286.6|13
1637597100000|2021-11-22 16:05:00|6299.6|6284.6|6297.6|6287.6|6299.6|6288.6|6297.6|6283.6|20
1637597400000|2021-11-22 16:10:00|6299.6|6288.6|6289.6|6277.6|6304.6|6289.6|6289.6|6276.6|8
1637597700000|2021-11-22 16:15:00|6290.6|6278.6|6286.6|6278.6|6290.6|6281.6|6285.6|6277.6|9
1637598000000|2021-11-22 16:20:00|6289.6|6279.6|6288.6|6277.6|6289.6|6280.6|6288.6|6277.6|6
1637598300000|2021-11-22 16:25:00|6283.6|6276.6|6270.6|6258.6|6283.6|6276.6|6270.6|6258.6|21
1637598600000|2021-11-22 16:30:00|6264.6|6254.6|6271.6|6254.6|6285.6|6258.6|6263.6|6254.6|22
1637598900000|2021-11-22 16:35:00|6269.6|6255.6|6259.6|6249.6|6269.6|6255.6|6259.6|6248.6|3
1637599200000|2021-11-22 16:40:00|6258.6|6250.6|6253.6|6240.6|6263.6|6250.6|6251.6|6240.6|26
1637599500000|2021-11-22 16:45:00|6255.6|6241.6|6250.6|6234.6|6258.6|6241.6|6242.6|6234.6|10
1637599800000|2021-11-22 16:50:00|6251.6|6236.6|6240.6|6220.6|6252.6|6236.6|6231.6|6220.6|12
1637600100000|2021-11-22 16:55:00|6245.6|6221.6|6246.6|6231.6|6247.6|6231.6|6228.6|6218.6|8
1637600400000|2021-11-22 17:00:00|6245.6|6232.6|6258.6|6238.6|6258.6|6246.6|6244.6|6231.6|6
1637600700000|2021-11-22 17:05:00|6257.6|6233.6|6252.6|6228.6|6259.6|6236.6|6252.6|6228.6|0
1637601000000|2021-11-22 17:10:00|6251.6|6229.6|6251.6|6229.6|6254.6|6232.6|6251.6|6228.6|0
1637601300000|2021-11-22 17:15:00|6254.6|6240.6|6250.6|6228.6|6254.6|6245.6|6250.6|6228.6|5
1637601600000|2021-11-22 17:20:00|6251.6|6229.6|6251.6|6229.6|6253.6|6229.6|6250.6|6228.6|1
1637601900000|2021-11-22 17:25:00|6255.6|6228.6|6266.6|6255.6|6269.6|6255.6|6255.6|6228.6|10
1637602200000|2021-11-22 17:30:00|6271.6|6250.6|6278.6|6264.6|6282.6|6269.6|6267.6|6248.6|17
1637602500000|2021-11-22 17:35:00|6277.6|6268.6|6282.6|6268.6|6289.6|6272.6|6277.6|6268.6|3
1637602800000|2021-11-22 17:40:00|6281.6|6270.6|6286.6|6270.6|6291.6|6276.6|6281.6|6270.6|2
1637603100000|2021-11-22 17:45:00|6283.6|6276.6|6287.6|6266.6|6292.6|6281.6|6283.6|6266.6|4
1637603400000|2021-11-22 17:50:00|6288.6|6267.6|6283.6|6265.6|6290.6|6279.6|6282.6|6264.6|2
1637603700000|2021-11-22 17:55:00|6282.6|6272.6|6285.6|6268.6|6287.6|6277.6|6280.6|6267.6|3
1637604000000|2021-11-22 18:00:00|6286.6|6266.6|6281.6|6265.6|6286.6|6266.6|6280.6|6265.6|0
1637604300000|2021-11-22 18:05:00|6282.6|6264.6|6277.6|6259.6|6283.6|6264.6|6271.6|6259.6|4
1637604600000|2021-11-22 18:10:00|6279.6|6263.6|6284.6|6265.6|6285.6|6265.6|6269.6|6263.6|1
1637604900000|2021-11-22 18:15:00||6266.6||6267.6||6267.6||6263.6|0
1637605200000|2021-11-22 18:20:00|6283.6|6266.6|6299.6|6280.6|6300.6|6280.6|6283.6|6263.6|8
1637605500000|2021-11-22 18:25:00|6298.6|6273.6|6294.6|6281.6|6298.6|6281.6|6294.6|6273.6|0
1637605800000|2021-11-22 18:30:00|6301.6|6283.6|6310.6|6291.6|6311.6|6291.6|6301.6|6283.6|1
1637606100000|2021-11-22 18:35:00|6301.6||6309.6||6311.6||6301.6||1
1637606400000|2021-11-22 18:40:00|6308.6|6288.6|6303.6|6283.6|6308.6|6288.6|6303.6|6283.6|1
1637606700000|2021-11-22 18:45:00|6302.6|6286.6|6299.6|6280.6|6302.6|6287.6|6295.6|6279.6|2
1637607000000|2021-11-22 18:50:00|6292.6|6281.6|6296.6|6280.6|6296.6|6281.6|6292.6|6280.6|0
1637607300000|2021-11-22 18:55:00|6299.6|6281.6|6298.1|6278.1|6299.6|6281.6|6294.6|6278.1|0
1637633700000|2021-11-23 02:15:00|6330.3|6326.3|6316.3|6312.3|6337.8|6333.8|6315.8|6311.8|136
1637634000000|2021-11-23 02:20:00|6316.8|6312.8|6319.3|6315.3|6324.8|6320.8|6314.3|6310.3|164
1637634300000|2021-11-23 02:25:00|6319.8|6315.8|6323.8|6319.8|6329.8|6325.8|6312.3|6308.3|152
1637634600000|2021-11-23 02:30:00|6323.3|6319.3|6324.8|6320.8|6326.3|6322.3|6315.3|6311.3|78
1637634900000|2021-11-23 02:35:00|6324.3|6320.3|6325.8|6321.8|6326.8|6322.8|6314.8|6310.8|181
1637635200000|2021-11-23 02:40:00|6325.3|6321.3|6320.8|6316.8|6328.3|6324.3|6315.3|6311.3|55
1637635500000|2021-11-23 02:45:00|6321.8|6317.8|6324.8|6320.8|6325.8|6321.8|6320.3|6316.3|65
1637635800000|2021-11-23 02:50:00|6324.3|6320.3|6322.8|6318.8|6326.3|6322.3|6318.8|6314.8|53
1637636100000|2021-11-23 02:55:00|6323.3|6319.3|6324.3|6320.3|6324.8|6320.8|6316.8|6312.8|72
1637636400000|2021-11-23 03:00:00|6324.8|6320.8|6325.8|6321.8|6330.3|6326.3|6323.3|6319.3|96
1637636700000|2021-11-23 03:05:00|6326.3|6322.3|6328.3|6324.3|6328.3|6324.3|6317.3|6313.3|153
1637637000000|2021-11-23 03:10:00|6327.8|6323.8|6328.3|6324.3|6331.8|6327.8|6324.3|6320.3|330
1637637300000|2021-11-23 03:15:00|6328.8|6324.8|6327.8|6323.8|6332.3|6328.3|6325.8|6321.8|101
1637637600000|2021-11-23 03:20:00|6328.3|6324.3|6331.8|6327.8|6332.3|6328.3|6325.8|6321.8|36
1637637900000|2021-11-23 03:25:00|6332.3|6328.3|6341.8|6337.8|6349.3|6345.3|6330.8|6326.8|210
1637638200000|2021-11-23 03:30:00|6342.3|6338.3|6341.8|6337.8|6347.8|6343.8|6337.8|6333.8|88
1637638500000|2021-11-23 03:35:00|6341.3|6337.3|6338.8|6334.8|6342.3|6338.3|6334.3|6330.3|75
1637638800000|2021-11-23 03:40:00|6338.3|6334.3|6336.3|6332.3|6339.8|6335.8|6332.3|6328.3|29
1637639100000|2021-11-23 03:45:00|6335.3|6331.3|6332.8|6328.8|6337.3|6333.3|6327.3|6323.3|36
1637639400000|2021-11-23 03:50:00|6333.3|6329.3|6333.8|6329.8|6334.3|6330.3|6324.8|6320.8|49
1637639700000|2021-11-23 03:55:00|6334.3|6330.3|6334.3|6330.3|6335.3|6331.3|6328.3|6324.3|576
1637640000000|2021-11-23 04:00:00|6342.3|6322.3|6342.3|6322.3|6342.3|6322.3|6342.3|6322.3|0
1637643600000|2021-11-23 05:00:00|6333.8|6329.8|6318.8|6314.8|6333.8|6329.8|6317.8|6313.8|345
1637643900000|2021-11-23 05:05:00|6319.3|6315.3|6322.8|6318.8|6324.3|6320.3|6317.8|6313.8|111
1637644200000|2021-11-23 05:10:00|6322.3|6318.3|6327.3|6323.3|6328.3|6324.3|6318.3|6314.3|216
1637644500000|2021-11-23 05:15:00|6326.8|6322.8|6326.3|6322.3|6331.3|6327.3|6325.3|6321.3|76
1637644800000|2021-11-23 05:20:00|6326.8|6322.8|6328.8|6324.8|6333.8|6329.8|6323.3|6319.3|62
1637645100000|2021-11-23 05:25:00|6329.3|6325.3|6327.8|6323.8|6330.3|6326.3|6323.3|6319.3|111
1637645400000|2021-11-23 05:30:00|6327.3|6323.3|6327.8|6323.8|6328.8|6324.8|6321.8|6317.8|143
1637645700000|2021-11-23 05:35:00|6328.3|6324.3|6322.3|6318.3|6328.3|6324.3|6320.3|6316.3|102
1637646000000|2021-11-23 05:40:00|6322.8|6318.8|6310.3|6306.3|6323.3|6319.3|6309.8|6305.8|688
1637646300000|2021-11-23 05:45:00|6309.8|6305.8|6314.3|6310.3|6318.3|6314.3|6309.3|6305.3|141
1637646600000|2021-11-23 05:50:00|6314.8|6310.8|6314.3|6310.3|6318.3|6314.3|6309.3|6305.3|81
1637646900000|2021-11-23 05:55:00|6315.3|6311.3|6317.8|6313.8|6320.3|6316.3|6314.8|6310.8|65
1637647200000|2021-11-23 06:00:00|6317.3|6313.3|6328.8|6324.8|6329.3|6325.3|6316.3|6312.3|143
1637647500000|2021-11-23 06:05:00|6329.3|6325.3|6327.3|6323.3|6330.3|6326.3|6322.8|6318.8|104
1637647800000|2021-11-23 06:10:00|6326.8|6322.8|6322.8|6318.8|6328.3|6324.3|6317.3|6313.3|144
1637648100000|2021-11-23 06:15:00|6323.8|6319.8|6320.8|6316.8|6326.3|6322.3|6320.3|6316.3|62
1637648400000|2021-11-23 06:20:00|6321.3|6317.3|6317.3|6313.3|6322.8|6318.8|6317.3|6313.3|79
1637648700000|2021-11-23 06:25:00|6317.8|6313.8|6323.8|6319.8|6328.3|6324.3|6316.8|6312.8|72
1637649000000|2021-11-23 06:30:00|6324.3|6320.3|6326.8|6322.8|6328.8|6324.8|6321.8|6317.8|144
1637649300000|2021-11-23 06:35:00|6327.3|6323.3|6322.8|6318.8|6329.3|6325.3|6321.3|6317.3|104
1637649600000|2021-11-23 06:40:00|6322.3|6318.3|6324.3|6320.3|6326.3|6322.3|6320.8|6316.8|472
1637649900000|2021-11-23 06:45:00|6323.8|6319.8|6327.3|6323.3|6328.8|6324.8|6323.3|6319.3|62
1637650200000|2021-11-23 06:50:00|6326.8|6322.8|6334.3|6330.3|6335.8|6331.8|6323.8|6319.8|117
1637650500000|2021-11-23 06:55:00|6333.8|6329.8|6326.8|6322.8|6339.8|6335.8|6325.8|6321.8|210
1637650800000|2021-11-23 07:00:00|6326.3|6322.3|6325.3|6321.3|6327.3|6323.3|6321.3|6317.3|383
1637651100000|2021-11-23 07:05:00|6324.8|6320.8|6320.8|6316.8|6328.3|6324.3|6320.8|6316.8|64
1637651400000|2021-11-23 07:10:00|6321.3|6317.3|6326.8|6322.8|6329.8|6325.8|6319.8|6315.8|127
1637651700000|2021-11-23 07:15:00|6327.3|6323.3|6331.8|6327.8|6334.3|6330.3|6326.8|6322.8|86
1637652000000|2021-11-23 07:20:00|6332.3|6328.3|6331.3|6327.3|6336.3|6332.3|6328.3|6324.3|179
1637652300000|2021-11-23 07:25:00|6331.8|6327.8|6336.3|6332.3|6338.8|6334.8|6330.3|6326.3|60
1637652600000|2021-11-23 07:30:00|6335.3|6331.3|6337.3|6333.3|6339.3|6335.3|6333.3|6329.3|74
1637652900000|2021-11-23 07:35:00|6336.8|6332.8|6325.8|6321.8|6336.8|6332.8|6320.8|6316.8|203
1637653200000|2021-11-23 07:40:00|6325.3|6321.3|6326.8|6322.8|6333.8|6329.8|6323.8|6319.8|291
1637653500000|2021-11-23 07:45:00|6327.3|6323.3|6323.3|6319.3|6329.3|6325.3|6321.3|6317.3|104
1637653800000|2021-11-23 07:50:00|6323.8|6319.8|6331.8|6327.8|6334.3|6330.3|6322.3|6318.3|125
1637654100000|2021-11-23 07:55:00|6331.3|6327.3|6329.8|6325.8|6334.8|6330.8|6328.3|6324.3|529
1637654400000|2021-11-23 08:00:00|6330.3|6326.3|6322.3|6318.3|6331.8|6327.8|6322.3|6318.3|210
1637654700000|2021-11-23 08:05:00|6321.8|6317.8|6306.8|6302.8|6321.8|6317.8|6304.8|6300.8|329
1637655000000|2021-11-23 08:10:00|6306.3|6302.3|6305.3|6301.3|6311.3|6307.3|6302.3|6298.3|174
1637655300000|2021-11-23 08:15:00|6304.8|6300.8|6298.3|6294.3|6308.3|6304.3|6297.3|6293.3|148
1637655600000|2021-11-23 08:20:00|6297.8|6293.8|6305.3|6301.3|6306.8|6302.8|6297.8|6293.8|118
1637655900000|2021-11-23 08:25:00|6304.8|6300.8|6299.3|6295.3|6308.3|6304.3|6299.3|6295.3|167
1637656200000|2021-11-23 08:30:00|6307.3|6287.3|6307.3|6287.3|6307.3|6287.3|6307.3|6287.3|0
1637658900000|2021-11-23 09:15:00|6302.3|6296.3|6315.3|6309.3|6318.3|6312.3|6290.3|6284.3|134
1637659200000|2021-11-23 09:20:00|6314.8|6308.8|6314.3|6308.3|6317.3|6311.3|6308.8|6302.8|18
1637659500000|2021-11-23 09:25:00|6315.3|6309.3|6314.3|6308.3|6319.3|6313.3|6313.3|6307.3|8
1637659800000|2021-11-23 09:30:00|6313.8|6307.8|6309.8|6303.8|6316.8|6310.8|6308.3|6302.3|14
1637660100000|2021-11-23 09:35:00|6310.3|6304.3|6311.3|6305.3|6311.3|6305.3|6310.3|6304.3|0
1637660400000|2021-11-23 09:40:00|6311.8|6305.8|6318.8|6312.8|6319.3|6313.3|6311.3|6305.3|2
1637660700000|2021-11-23 09:45:00|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6318.8|6312.8|2
1637661000000|2021-11-23 09:50:00|6318.8|6312.8|6320.8|6314.8|6321.3|6315.3|6318.8|6312.8|6
1637661300000|2021-11-23 09:55:00|6320.3|6314.3|6324.3|6318.3|6326.3|6320.3|6319.3|6313.3|89
1637661600000|2021-11-23 10:00:00|6317.3|6311.3|6323.8|6317.8|6323.8|6317.8|6317.3|6311.3|122
1637661900000|2021-11-23 10:05:00|6323.3|6317.3|6323.8|6317.8|6324.3|6318.3|6323.3|6317.3|6
1637662200000|2021-11-23 10:10:00|6323.3|6317.3|6322.8|6316.8|6328.3|6322.3|6322.8|6316.8|3
1637662500000|2021-11-23 10:15:00|6327.8|6311.8|6329.8|6316.8|6330.8|6319.8|6327.8|6311.8|1
1637662800000|2021-11-23 10:20:00|6330.8|6317.8|6329.8|6319.8|6330.8|6319.8|6329.8|6315.8|0
1637663100000|2021-11-23 10:25:00||6316.8||6318.8||6318.8||6316.8|0
1637663400000|2021-11-23 10:30:00||6319.8||6318.8||6319.8||6318.8|0
1637663700000|2021-11-23 10:35:00||6319.8||6318.8||6319.8||6318.8|0
1637664000000|2021-11-23 10:40:00|6330.8|6319.8|6330.8|6319.8|6330.8|6319.8|6329.8|6314.8|1052
1637664300000|2021-11-23 10:45:00|6329.8|6318.8|6330.8|6318.8|6331.8|6319.8|6329.8|6318.8|6
1637664600000|2021-11-23 10:50:00||6317.8||6316.8||6317.8||6315.8|0
1637664900000|2021-11-23 10:55:00||6317.8||6315.8||6317.8||6314.8|0
1637665200000|2021-11-23 11:00:00|6329.8|6314.8|6325.8|6312.8|6329.8|6316.8|6323.8|6312.8|1
1637665500000|2021-11-23 11:05:00|6324.8|6314.8|6321.8|6308.8|6326.8|6314.8|6321.8|6308.8|0
1637665800000|2021-11-23 11:10:00|6318.8|6309.8|6321.8|6308.8|6321.8|6309.8|6317.8|6308.8|3
1637666100000|2021-11-23 11:15:00|6320.8|6305.8|6321.8|6306.8|6321.8|6306.8|6314.8|6305.8|3
1637666400000|2021-11-23 11:20:00||6307.8||6307.8||6307.8||6307.8|0
1637666700000|2021-11-23 11:25:00|6320.8|6308.8|6321.8|6307.8|6321.8|6308.8|6319.8|6307.8|0
1637667000000|2021-11-23 11:30:00|6322.8|6308.8|6324.8|6307.8|6324.8|6310.8|6322.8|6307.8|0
1637667300000|2021-11-23 11:35:00|6325.8|6306.8|6329.8|6309.8|6329.8|6309.8|6325.8|6306.8|0
1637667600000|2021-11-23 11:40:00|6330.8|6314.8|6326.8|6308.8|6330.8|6316.8|6325.8|6306.8|0
1637667900000|2021-11-23 11:45:00|6328.8|6307.8|6330.8|6312.8|6331.8|6312.8|6328.8|6307.8|0
1637668200000|2021-11-23 11:50:00|6331.8|6311.8|6332.8|6320.8|6332.8|6320.8|6331.8|6311.8|3
1637668500000|2021-11-23 11:55:00|6331.8|6322.8|6332.8|6320.8|6332.8|6322.8|6331.8|6320.8|1
1637668800000|2021-11-23 12:00:00||6321.8||6320.8||6321.8||6320.8|0
1637669100000|2021-11-23 12:05:00|6333.8|6321.8|6333.8|6322.8|6334.8|6323.8|6333.8|6320.8|6
1637669400000|2021-11-23 12:10:00|6332.8|6321.8|6332.8|6319.8|6332.8|6321.8|6326.8|6317.8|10
1637669700000|2021-11-23 12:15:00|6331.8|6320.8|6328.8|6315.8|6332.8|6321.8|6326.8|6313.8|0
1637670000000|2021-11-23 12:20:00|6329.8|6313.8|6333.8|6320.8|6334.8|6326.8|6328.8|6313.8|5
1637670300000|2021-11-23 12:25:00|6332.8|6321.8|6328.8|6314.8|6332.8|6324.8|6328.8|6312.8|2
1637670600000|2021-11-23 12:30:00|6326.8|6313.8|6330.8|6315.8|6330.8|6316.8|6326.8|6313.8|0
1637670900000|2021-11-23 12:35:00|6332.8|6316.8|6330.8|6315.8|6332.8|6318.8|6330.8|6312.8|0
1637671200000|2021-11-23 12:40:00|6329.8||6330.8||6330.8||6328.8||0
1637671500000|2021-11-23 12:45:00|6331.8|6317.8|6331.8|6318.8|6331.8|6318.8|6330.8|6316.8|1
1637671800000|2021-11-23 12:50:00|6330.8|6317.8|6334.8|6321.8|6334.8|6322.8|6330.8|6317.8|3
1637672100000|2021-11-23 12:55:00|6333.8|6322.8|6332.8|6318.8|6334.8|6322.8|6331.8|6317.8|1
1637672400000|2021-11-23 13:00:00|6333.8|6317.8|6334.8|6319.8|6334.8|6321.8|6332.8|6317.8|0
1637672700000|2021-11-23 13:05:00|6333.8|6320.8|6332.8|6318.8|6334.8|6320.8|6331.8|6318.8|0
1637673000000|2021-11-23 13:10:00|6333.8|6319.8|6334.8|6319.8|6334.8|6320.8|6331.8|6318.8|0
1637673300000|2021-11-23 13:15:00|6333.8|6318.8|6333.8|6318.8|6333.8|6319.8|6332.8|6318.8|0
1637673600000|2021-11-23 13:20:00|6332.8|6319.8|6332.8|6318.8|6333.8|6319.8|6330.8|6318.8|0
1637673900000|2021-11-23 13:25:00|6333.8|6317.8|6331.8|6321.8|6333.8|6321.8|6331.8|6317.8|1
1637674200000|2021-11-23 13:30:00|6330.8|6319.8|6332.8|6318.8|6333.8|6319.8|6330.8|6317.8|3
1637674500000|2021-11-23 13:35:00|6333.8|6319.8|6332.8|6318.8|6333.8|6319.8|6332.8|6318.8|0
1637674800000|2021-11-23 13:40:00|6333.8|6319.8|6331.8|6318.8|6333.8|6320.8|6331.8|6318.8|0
1637675100000|2021-11-23 13:45:00|6330.8|6319.8|6331.8|6318.8|6331.8|6320.8|6330.8|6318.8|0
1637675400000|2021-11-23 13:50:00|6330.8|6319.8|6330.8|6318.8|6331.8|6319.8|6330.8|6318.8|0
1637675700000|2021-11-23 13:55:00|6331.8||6330.8||6331.8||6329.8||0
1637676000000|2021-11-23 14:00:00|6331.8|6319.8|6332.8|6318.8|6332.8|6319.8|6329.8|6318.8|3
1637676300000|2021-11-23 14:05:00|6331.8|6319.8|6332.8|6323.8|6333.8|6323.8|6331.8|6318.8|2
1637676600000|2021-11-23 14:10:00|6331.8|6324.8|6337.8|6326.8|6337.8|6326.8|6331.8|6324.8|10
1637676900000|2021-11-23 14:15:00|6335.8|6325.8|6336.8|6326.8|6337.8|6327.8|6335.8|6325.8|1
1637677200000|2021-11-23 14:20:00|6337.8|6325.8|6334.8|6323.8|6337.8|6326.8|6331.8|6322.8|2
1637677500000|2021-11-23 14:25:00|6335.8|6322.8|6328.8|6318.8|6335.8|6323.8|6327.8|6318.8|3
1637677800000|2021-11-23 14:30:00|6332.8|6319.8|6334.8|6316.8|6343.8|6334.8|6312.8|6300.8|41
1637678100000|2021-11-23 14:35:00|6333.8|6323.8|6329.8|6311.8|6338.8|6323.8|6308.8|6291.8|9
1637678400000|2021-11-23 14:40:00|6328.8|6312.8|6341.8|6323.8|6341.8|6332.8|6324.8|6312.8|18
1637678700000|2021-11-23 14:45:00|6343.8|6324.8|6360.8|6341.8|6360.8|6341.8|6343.8|6323.8|81
1637679000000|2021-11-23 14:50:00|6359.8|6340.8|6366.8|6354.8|6369.8|6359.8|6353.8|6340.8|19
1637679300000|2021-11-23 14:55:00|6365.8|6353.8|6365.8|6355.8|6369.8|6358.8|6356.8|6344.8|9
1637679600000|2021-11-23 15:00:00|6364.8|6356.8|6353.8|6338.8|6365.8|6356.8|6348.8|6338.8|4
1637679900000|2021-11-23 15:05:00|6355.8|6339.8|6342.8|6325.8|6360.8|6344.8|6336.8|6325.8|17
1637680200000|2021-11-23 15:10:00|6343.8|6326.8|6326.8|6312.8|6346.8|6331.8|6326.8|6312.8|5
1637680500000|2021-11-23 15:15:00|6330.8|6313.8|6334.8|6322.8|6337.8|6328.8|6327.8|6313.8|20
1637680800000|2021-11-23 15:20:00|6340.8|6321.8|6331.8|6316.8|6340.8|6326.8|6320.8|6311.8|16
1637681100000|2021-11-23 15:25:00|6330.8|6317.8|6309.8|6294.8|6331.8|6318.8|6309.8|6294.8|10
1637681400000|2021-11-23 15:30:00|6304.8|6293.8|6306.8|6291.8|6319.8|6309.8|6304.8|6288.8|10
1637681700000|2021-11-23 15:35:00|6303.8|6290.8|6307.8|6287.8|6308.8|6291.8|6298.8|6286.8|6
1637682000000|2021-11-23 15:40:00|6308.8|6286.8|6296.8|6286.8|6308.8|6291.8|6296.8|6286.8|2
1637682300000|2021-11-23 15:45:00|6299.8|6287.8|6301.8|6286.8|6311.8|6301.8|6299.8|6286.8|5
1637682600000|2021-11-23 15:50:00|6300.8|6287.8|6292.8|6276.8|6304.8|6290.8|6287.8|6276.8|10
1637682900000|2021-11-23 15:55:00|6294.8|6277.8|6276.8|6258.8|6294.8|6277.8|6269.8|6258.8|14
1637683200000|2021-11-23 16:00:00|6277.8|6259.8|6272.8|6258.8|6279.8|6261.8|6260.8|6253.8|11
1637683500000|2021-11-23 16:05:00|6271.8|6257.8|6275.8|6254.8|6276.8|6259.8|6268.8|6253.8|2
1637683800000|2021-11-23 16:10:00|6276.8|6266.8|6281.8|6264.8|6281.8|6268.8|6276.8|6254.8|15
1637684100000|2021-11-23 16:15:00|6285.8|6265.8|6288.8|6268.8|6296.8|6282.8|6285.8|6265.8|2
1637684400000|2021-11-23 16:20:00|6286.8|6269.8|6281.8|6260.8|6286.8|6269.8|6276.8|6258.8|3
1637684700000|2021-11-23 16:25:00|6283.8|6261.8|6279.8|6264.8|6292.8|6270.8|6279.8|6261.8|0
1637685000000|2021-11-23 16:30:00|6280.8|6262.8|6288.8|6274.8|6293.8|6274.8|6277.8|6262.8|2
1637685300000|2021-11-23 16:35:00|6287.8|6268.8|6288.8|6270.8|6288.8|6270.8|6278.8|6262.8|3
1637685600000|2021-11-23 16:40:00|6287.8|6269.8|6279.8|6265.8|6288.8|6270.8|6279.8|6264.8|2
1637685900000|2021-11-23 16:45:00|6278.8|6266.8|6292.8|6275.8|6294.8|6281.8|6277.8|6265.8|4
1637686200000|2021-11-23 16:50:00|6293.8|6276.8|6284.8|6265.8|6293.8|6276.8|6281.8|6265.8|5
1637686500000|2021-11-23 16:55:00|6283.8|6266.8|6282.8|6265.8|6284.8|6268.8|6274.8|6264.8|5
1637686800000|2021-11-23 17:00:00|6284.8|6264.8|6274.8|6258.8|6284.8|6265.8|6266.8|6258.8|5
1637687100000|2021-11-23 17:05:00|6273.8|6259.8|6276.8|6259.8|6276.8|6259.8|6272.8|6258.8|0
1637687400000|2021-11-23 17:10:00|6277.8|6265.8|6275.8|6258.8|6284.8|6273.8|6274.8|6258.8|10
1637687700000|2021-11-23 17:15:00|6276.8|6259.8|6288.8|6267.8|6288.8|6278.8|6275.8|6258.8|5
1637688000000|2021-11-23 17:20:00|6287.8|6266.8|6295.8|6274.8|6295.8|6286.8|6286.8|6266.8|6
1637688300000|2021-11-23 17:25:00|6297.8|6275.8|6301.8|6276.8|6303.8|6288.8|6294.8|6272.8|10
1637688600000|2021-11-23 17:30:00|6302.8|6277.8|6304.8|6280.8|6304.8|6283.8|6301.8|6276.8|0
1637688900000|2021-11-23 17:35:00|6303.8|6279.8|6302.8|6281.8|6303.8|6285.8|6302.8|6278.8|0
1637689200000|2021-11-23 17:40:00|6303.8|6280.8|6293.8|6279.8|6303.8|6281.8|6293.8|6274.8|0
1637689500000|2021-11-23 17:45:00|6297.8|6276.8|6292.8|6277.8|6297.8|6281.8|6292.8|6274.8|2
1637689800000|2021-11-23 17:50:00|6291.8|6276.8|6292.8|6276.8|6293.8|6280.8|6291.8|6274.8|0
1637690100000|2021-11-23 17:55:00|6293.8|6275.8|6281.8|6270.8|6297.8|6279.8|6281.8|6268.8|0
1637690400000|2021-11-23 18:00:00|6286.8|6269.8|6292.8|6278.8|6292.8|6282.8|6285.8|6267.8|5
1637690700000|2021-11-23 18:05:00|6295.8|6282.8|6288.8|6276.8|6295.8|6282.8|6286.8|6272.8|5
1637691000000|2021-11-23 18:10:00|6287.8|6275.8|6281.8|6271.8|6288.8|6275.8|6279.8|6265.8|3
1637691300000|2021-11-23 18:15:00|6285.8|6272.8|6286.8|6265.8|6289.8|6274.8|6284.8|6265.8|1
1637691600000|2021-11-23 18:20:00|6285.8|6266.8|6283.8|6265.8|6287.8|6268.8|6282.8|6263.8|0
1637691900000|2021-11-23 18:25:00|6282.8|6264.8|6271.8|6258.8|6286.8|6269.8|6271.8|6258.8|2
1637692200000|2021-11-23 18:30:00|6262.8|6254.8|6270.8|6254.8|6270.8|6254.8|6262.8|6253.8|5
1637692500000|2021-11-23 18:35:00|6262.8|6256.8|6260.8|6253.8|6272.8|6259.8|6260.8|6253.8|16
1637692800000|2021-11-23 18:40:00|6269.8|6254.8|6268.8|6253.8|6272.8|6256.8|6268.8|6253.8|14
1637693100000|2021-11-23 18:45:00|6267.8|6254.8|6278.8|6261.8|6280.8|6267.8|6263.8|6254.8|2
1637693400000|2021-11-23 18:50:00|6280.8|6262.8|6287.8|6274.8|6288.8|6274.8|6280.8|6253.8|4
1637693700000|2021-11-23 18:55:00|6286.8|6270.8|6289.8|6269.8|6289.8|6276.8|6284.8|6261.8|9
1637720100000|2021-11-24 02:15:00|6288.8|6284.8|6303.3|6299.3|6304.8|6300.8|6282.8|6278.8|1027
1637720400000|2021-11-24 02:20:00|6302.8|6298.8|6305.8|6301.8|6309.8|6305.8|6300.3|6296.3|1747
1637720700000|2021-11-24 02:25:00|6306.3|6302.3|6310.8|6306.8|6316.8|6312.8|6303.8|6299.8|731
1637721000000|2021-11-24 02:30:00|6310.3|6306.3|6315.3|6311.3|6317.3|6313.3|6308.8|6304.8|700
1637721300000|2021-11-24 02:35:00|6314.8|6310.8|6304.8|6300.8|6315.8|6311.8|6302.3|6298.3|865
1637721600000|2021-11-24 02:40:00|6305.3|6301.3|6303.3|6299.3|6306.3|6302.3|6301.3|6297.3|813
1637721900000|2021-11-24 02:45:00|6302.8|6298.8|6302.3|6298.3|6305.8|6301.8|6296.3|6292.3|3552
1637722200000|2021-11-24 02:50:00|6302.8|6298.8|6311.8|6307.8|6312.3|6308.3|6300.8|6296.8|1199
1637722500000|2021-11-24 02:55:00|6312.3|6308.3|6300.8|6296.8|6313.8|6309.8|6300.8|6296.8|892
1637722800000|2021-11-24 03:00:00|6301.3|6297.3|6289.8|6285.8|6304.8|6300.8|6288.3|6284.3|116
1637723100000|2021-11-24 03:05:00|6289.3|6285.3|6283.3|6279.3|6291.3|6287.3|6281.8|6277.8|222
1637723400000|2021-11-24 03:10:00|6282.8|6278.8|6289.8|6285.8|6289.8|6285.8|6282.3|6278.3|685
1637723700000|2021-11-24 03:15:00|6290.3|6286.3|6288.8|6284.8|6294.3|6290.3|6286.8|6282.8|111
1637724000000|2021-11-24 03:20:00|6288.3|6284.3|6293.8|6289.8|6297.8|6293.8|6287.8|6283.8|101
1637724300000|2021-11-24 03:25:00|6294.3|6290.3|6305.8|6301.8|6309.8|6305.8|6294.3|6290.3|203
1637724600000|2021-11-24 03:30:00|6306.8|6302.8|6308.8|6304.8|6311.3|6307.3|6301.3|6297.3|184
1637724900000|2021-11-24 03:35:00|6308.3|6304.3|6310.8|6306.8|6312.3|6308.3|6305.3|6301.3|199
1637725200000|2021-11-24 03:40:00|6310.3|6306.3|6304.3|6300.3|6314.3|6310.3|6300.8|6296.8|122
1637725500000|2021-11-24 03:45:00|6304.8|6300.8|6299.8|6295.8|6307.3|6303.3|6295.8|6291.8|139
1637725800000|2021-11-24 03:50:00|6299.3|6295.3|6299.8|6295.8|6303.8|6299.8|6298.3|6294.3|1124
1637726100000|2021-11-24 03:55:00|6300.3|6296.3|6301.3|6297.3|6303.3|6299.3|6296.8|6292.8|85
1637726400000|2021-11-24 04:00:00|6309.3|6289.3|6309.3|6289.3|6309.3|6289.3|6309.3|6289.3|0
1637730000000|2021-11-24 05:00:00|6296.8|6292.8|6291.8|6287.8|6304.3|6300.3|6286.8|6282.8|218
1637730300000|2021-11-24 05:05:00|6291.3|6287.3|6291.8|6287.8|6295.3|6291.3|6286.3|6282.3|123
1637730600000|2021-11-24 05:10:00|6292.3|6288.3|6310.3|6306.3|6311.8|6307.8|6290.8|6286.8|147
1637730900000|2021-11-24 05:15:00|6310.8|6306.8|6327.3|6323.3|6329.8|6325.8|6309.8|6305.8|433
1637731200000|2021-11-24 05:20:00|6327.8|6323.8|6316.8|6312.8|6329.3|6325.3|6316.8|6312.8|226
1637731500000|2021-11-24 05:25:00|6316.3|6312.3|6323.3|6319.3|6325.8|6321.8|6312.3|6308.3|154
1637731800000|2021-11-24 05:30:00|6322.8|6318.8|6340.8|6336.8|6349.3|6345.3|6322.8|6318.8|235
1637732100000|2021-11-24 05:35:00|6341.3|6337.3|6333.8|6329.8|6341.8|6337.8|6330.3|6326.3|168
1637732400000|2021-11-24 05:40:00|6334.3|6330.3|6333.8|6329.8|6338.3|6334.3|6328.3|6324.3|203
1637732700000|2021-11-24 05:45:00|6334.8|6330.8|6337.8|6333.8|6341.3|6337.3|6332.3|6328.3|146
1637733000000|2021-11-24 05:50:00|6338.3|6334.3|6355.3|6351.3|6357.3|6353.3|6336.8|6332.8|280
1637733300000|2021-11-24 05:55:00|6354.8|6350.8|6355.8|6351.8|6357.8|6353.8|6350.8|6346.8|160
1637733600000|2021-11-24 06:00:00|6355.3|6351.3|6359.8|6355.8|6364.8|6360.8|6354.8|6350.8|170
1637733900000|2021-11-24 06:05:00|6358.8|6354.8|6360.8|6356.8|6360.8|6356.8|6351.3|6347.3|115
1637734200000|2021-11-24 06:10:00|6361.3|6357.3|6360.8|6356.8|6369.3|6365.3|6357.8|6353.8|242
1637734500000|2021-11-24 06:15:00|6360.3|6356.3|6353.8|6349.8|6361.3|6357.3|6348.8|6344.8|144
1637734800000|2021-11-24 06:20:00|6353.3|6349.3|6350.8|6346.8|6359.3|6355.3|6349.8|6345.8|230
1637735100000|2021-11-24 06:25:00|6350.3|6346.3|6349.3|6345.3|6355.8|6351.8|6344.3|6340.3|119
1637735400000|2021-11-24 06:30:00|6348.8|6344.8|6344.8|6340.8|6349.3|6345.3|6341.3|6337.3|115
1637735700000|2021-11-24 06:35:00|6345.3|6341.3|6342.8|6338.8|6347.8|6343.8|6341.8|6337.8|106
1637736000000|2021-11-24 06:40:00|6344.3|6340.3|6338.3|6334.3|6347.8|6343.8|6338.3|6334.3|139
1637736300000|2021-11-24 06:45:00|6338.8|6334.8|6335.8|6331.8|6339.8|6335.8|6331.8|6327.8|279
1637736600000|2021-11-24 06:50:00|6336.3|6332.3|6335.3|6331.3|6339.3|6335.3|6332.8|6328.8|137
1637736900000|2021-11-24 06:55:00|6334.8|6330.8|6336.3|6332.3|6339.3|6335.3|6333.3|6329.3|157
1637737200000|2021-11-24 07:00:00|6336.8|6332.8|6341.5|6337.5|6342.5|6338.5|6335.5|6331.5|108
1637737500000|2021-11-24 07:05:00|6342|6338|6342|6338|6344.5|6340.5|6336|6332|118
1637737800000|2021-11-24 07:10:00|6341.5|6337.5|6342|6338|6342.5|6338.5|6337.5|6333.5|96
1637738100000|2021-11-24 07:15:00|6341.5|6337.5|6330|6326|6342|6338|6330|6326|126
1637738400000|2021-11-24 07:20:00|6330.5|6326.5|6329|6325|6331.5|6327.5|6323.5|6319.5|112
1637738700000|2021-11-24 07:25:00|6328.5|6324.5|6329|6325|6330.5|6326.5|6324.5|6320.5|115
1637739000000|2021-11-24 07:30:00|6328.5|6324.5|6307|6303|6330|6326|6307|6303|331
1637739300000|2021-11-24 07:35:00|6307.5|6303.5|6296|6292|6308.5|6304.5|6296|6292|232
1637739600000|2021-11-24 07:40:00|6295.5|6291.5|6299.5|6295.5|6300|6296|6286|6282|431
1637739900000|2021-11-24 07:45:00|6299|6295|6300|6296|6304.5|6300.5|6297|6293|346
1637740200000|2021-11-24 07:50:00|6300.5|6296.5|6298|6294|6305|6301|6297|6293|208
1637740500000|2021-11-24 07:55:00|6297.5|6293.5|6301|6297|6307.5|6303.5|6297|6293|381
1637740800000|2021-11-24 08:00:00|6302|6298|6294.5|6290.5|6303.5|6299.5|6286.5|6282.5|170
1637741100000|2021-11-24 08:05:00|6295|6291|6287.5|6283.5|6300.5|6296.5|6285.5|6281.5|300
1637741400000|2021-11-24 08:10:00|6287|6283|6301.5|6297.5|6302|6298|6286|6282|124
1637741700000|2021-11-24 08:15:00|6302|6298|6299|6295|6303.5|6299.5|6289.5|6285.5|101
1637742000000|2021-11-24 08:20:00|6298.5|6294.5|6293.5|6289.5|6298.5|6294.5|6290.5|6286.5|474
1637742300000|2021-11-24 08:25:00|6294|6290|6297|6293|6300.5|6296.5|6292.5|6288.5|74
1637742600000|2021-11-24 08:30:00|6305|6285|6305|6285|6305|6285|6305|6285|0
1637745300000|2021-11-24 09:15:00|6300|6294|6302|6296|6303|6297|6300|6294|6
1637745600000|2021-11-24 09:20:00|6303|6297|6310.5|6304.5|6310.5|6304.5|6302.5|6296.5|4
1637745900000|2021-11-24 09:25:00|6311|6305|6306|6300|6313.5|6307.5|6306|6300|19
1637746200000|2021-11-24 09:30:00|6306.5|6300.5|6304|6298|6306.5|6300.5|6303.5|6297.5|4
1637746500000|2021-11-24 09:35:00|6303.5|6297.5|6306|6300|6306|6300|6303.5|6297.5|0
1637746800000|2021-11-24 09:40:00|6305.5|6299.5|6302.5|6296.5|6306|6300|6302.5|6296.5|1
1637747100000|2021-11-24 09:45:00|6303|6297|6303|6297|6303.5|6297.5|6302.5|6296.5|12
1637747400000|2021-11-24 09:50:00|6302.5|6296.5|6292|6286|6302.5|6296.5|6292|6286|6
1637747700000|2021-11-24 09:55:00|6291|6285|6291.5|6285.5|6294.5|6288.5|6286|6280|1
1637748000000|2021-11-24 10:00:00|6291|6285|6297|6291|6298|6292|6288.5|6282.5|22
1637748300000|2021-11-24 10:05:00|6296.5|6290.5|6295.5|6289.5|6299.5|6293.5|6295|6289|0
1637748600000|2021-11-24 10:10:00|6295|6289|6295.5|6289.5|6295.5|6289.5|6295|6289|0
1637748900000|2021-11-24 10:15:00|6303|6282|6301|6285|6303|6287|6301|6282|3
1637749200000|2021-11-24 10:20:00|6300|6283|6299|6277|6301|6284|6289|6276|42
1637749500000|2021-11-24 10:25:00|6298|6276|6298|6277|6300|6277|6295|6276|2
1637749800000|2021-11-24 10:30:00|6300|6276|6288|6276|6300|6276|6288|6276|0
1637750100000|2021-11-24 10:35:00|6295|6277|6293|6276|6299|6277|6286|6276|5
1637750400000|2021-11-24 10:40:00|6292|6277|6291|6276|6294|6277|6289|6276|3
1637750700000|2021-11-24 10:45:00|6292||6288||6295||6288||0
1637751000000|2021-11-24 10:50:00|6287|6273|6288|6270|6288|6273|6283|6265|7
1637751300000|2021-11-24 10:55:00|6276|6269|6278|6262|6289|6271|6276|6262|3
1637751600000|2021-11-24 11:00:00|6279|6263|6270|6253|6281|6263|6270|6253|0
1637751900000|2021-11-24 11:05:00|6271|6254|6262|6251|6272|6254|6258|6250|7
1637752200000|2021-11-24 11:10:00|6263|6250|6263|6251|6268|6251|6259|6250|4
1637752500000|2021-11-24 11:15:00|6264|6250|6272|6261|6274|6261|6263|6250|1
1637752800000|2021-11-24 11:20:00|6274|6260|6274|6261|6275|6266|6266|6251|13
1637753100000|2021-11-24 11:25:00|6273|6260|6277|6258|6278|6264|6273|6258|3
1637753400000|2021-11-24 11:30:00|6276|6257|6276|6260|6276|6261|6276|6256|0
1637753700000|2021-11-24 11:35:00|6277|6261|6278|6266|6278|6268|6277|6260|3
1637754000000|2021-11-24 11:40:00|6282|6267|6278|6267|6285|6269|6277|6267|5
1637754300000|2021-11-24 11:45:00|6279|6268|6283|6265|6283|6269|6279|6265|1
1637754600000|2021-11-24 11:50:00|6281|6264|6284|6272|6284|6272|6277|6263|10
1637754900000|2021-11-24 11:55:00|6283|6269|6285|6267|6285|6269|6283|6265|5
1637755200000|2021-11-24 12:00:00|6287|6265|6288|6271|6290|6273|6285|6265|0
1637755500000|2021-11-24 12:05:00|6287|6264|6278|6259|6288|6264|6278|6258|1
1637755800000|2021-11-24 12:10:00|6279|6260|6276|6256|6282|6263|6275|6256|0
1637756100000|2021-11-24 12:15:00|6275|6257|6284|6266|6286|6267|6274|6257|1
1637756400000|2021-11-24 12:20:00|6283||6279||6284||6279||221
1637756700000|2021-11-24 12:25:00|6278||6278||6279||6277||1
1637757000000|2021-11-24 12:30:00|6277|6262|6277|6261|6281|6265|6276|6260|2
1637757300000|2021-11-24 12:35:00|6278|6262|6279|6261|6284|6266|6277|6261|0
1637757600000|2021-11-24 12:40:00|6280|6262|6282|6266|6284|6268|6278|6262|0
1637757900000|2021-11-24 12:45:00|6281|6265|6275|6261|6283|6266|6273|6259|0
1637758200000|2021-11-24 12:50:00|6274|6262|6276|6262|6278|6263|6273|6261|0
1637758500000|2021-11-24 12:55:00|6277|6261|6276|6262|6280|6264|6275|6261|0
1637758800000|2021-11-24 13:00:00|6277|6261|6279|6264|6282|6266|6275|6261|0
1637759100000|2021-11-24 13:05:00|6278|6263|6274|6259|6279|6267|6273|6258|1
1637759400000|2021-11-24 13:10:00||6260||6263||6263||6259|0
1637759700000|2021-11-24 13:15:00||6264||6262||6264||6260|1
1637760000000|2021-11-24 13:20:00||6260||6263||6265||6260|1
1637760300000|2021-11-24 13:25:00|6277|6265|6282|6266|6283|6273|6276|6263|11
1637760600000|2021-11-24 13:30:00|6283|6267|6293|6280|6293|6284|6282|6266|11
1637760900000|2021-11-24 13:35:00|6292|6279|6275|6261|6292|6284|6271|6261|11
1637761200000|2021-11-24 13:40:00|6274|6262|6278|6265|6286|6268|6272|6261|4
1637761500000|2021-11-24 13:45:00|6277|6263|6271|6254|6277|6264|6270|6254|5
1637761800000|2021-11-24 13:50:00|6270|6253|6260|6251|6270|6254|6259|6250|5
1637762100000|2021-11-24 13:55:00|6259|6250|6253|6240|6262|6250|6253|6240|42
1637762400000|2021-11-24 14:00:00|6254|6241|6256|6241|6256|6245|6253|6240|3
1637762700000|2021-11-24 14:05:00|6255|6240|6246|6231|6256|6246|6246|6231|8
1637763000000|2021-11-24 14:10:00|6245|6232|6245|6232|6246|6233|6245|6231|1
1637763300000|2021-11-24 14:15:00|6246|6231|6246|6236|6246|6236|6244|6231|1
1637763600000|2021-11-24 14:20:00|6245|6237|6247|6232|6248|6237|6243|6231|23
1637763900000|2021-11-24 14:25:00|6246|6233|6243|6231|6246|6234|6243|6231|2
1637764200000|2021-11-24 14:30:00|6241|6232|6229|6212|6241|6232|6215|6203|50
1637764500000|2021-11-24 14:35:00|6230|6213|6233|6218|6242|6227|6224|6213|13
1637764800000|2021-11-24 14:40:00|6234|6217|6232|6215|6242|6225|6222|6206|21
1637765100000|2021-11-24 14:45:00|6233|6214|6234|6216|6242|6228|6222|6205|10
1637765400000|2021-11-24 14:50:00|6233|6217|6245|6235|6245|6236|6233|6217|3
1637765700000|2021-11-24 14:55:00|6244|6233|6245|6236|6245|6236|6241|6232|11
1637766000000|2021-11-24 15:00:00|6244|6233|6253|6242|6255|6245|6243|6233|30
1637766300000|2021-11-24 15:05:00|6254|6243|6240|6226|6255|6243|6232|6221|18
1637766600000|2021-11-24 15:10:00|6241|6225|6251|6231|6251|6231|6236|6224|11
1637766900000|2021-11-24 15:15:00|6253|6232|6259|6239|6259|6245|6249|6232|7
1637767200000|2021-11-24 15:20:00|6258|6238|6264|6246|6271|6254|6258|6238|9
1637767500000|2021-11-24 15:25:00|6266|6247|6271|6257|6274|6258|6265|6246|2
1637767800000|2021-11-24 15:30:00|6273|6258|6296|6282|6299|6285|6266|6255|35
1637768100000|2021-11-24 15:35:00|6295|6283|6310|6298|6319|6306|6289|6283|50
1637768400000|2021-11-24 15:40:00|6309|6297|6313|6299|6321|6312|6309|6297|49
1637768700000|2021-11-24 15:45:00|6312|6297|6309|6292|6312|6297|6304|6287|5
1637769000000|2021-11-24 15:50:00|6311|6293|6313|6294|6320|6312|6311|6293|11
1637769300000|2021-11-24 15:55:00|6315|6296|6298|6287|6317|6297|6298|6287|3
1637769600000|2021-11-24 16:00:00|6297|6283|6293|6281|6302|6285|6293|6275|8
1637769900000|2021-11-24 16:05:00|6298|6282|6313|6293|6313|6294|6298|6275|7
1637770200000|2021-11-24 16:10:00|6312|6294|6315|6297|6315|6297|6303|6282|14
1637770500000|2021-11-24 16:15:00|6311|6302|6312|6300|6315|6305|6302|6282|17
1637770800000|2021-11-24 16:20:00|6311|6304|6313|6297|6318|6304|6310|6296|10
1637771100000|2021-11-24 16:25:00|6312|6293|6302|6287|6312|6298|6301|6286|4
1637771400000|2021-11-24 16:30:00|6301|6286|6299|6278|6306|6286|6299|6278|5
1637771700000|2021-11-24 16:35:00|6298|6279|6296|6278|6299|6289|6296|6275|4
1637772000000|2021-11-24 16:40:00|6297|6279|6298|6278|6299|6289|6296|6278|2
1637772300000|2021-11-24 16:45:00|6297|6279|6303|6281|6305|6281|6297|6279|4
1637772600000|2021-11-24 16:50:00|6302|6280|6304|6290|6305|6290|6302|6280|2
1637772900000|2021-11-24 16:55:00|6303|6296|6287|6268|6303|6296|6286|6267|27
1637773200000|2021-11-24 17:00:00|6286|6269|6289|6274|6289|6274|6283|6267|5
1637773500000|2021-11-24 17:05:00|6290|6269|6280|6267|6290|6275|6280|6262|4
1637773800000|2021-11-24 17:10:00|6285|6266|6285|6266|6286|6272|6285|6265|5
1637774100000|2021-11-24 17:15:00|6282|6265|6280|6263|6282|6270|6280|6258|2
1637774400000|2021-11-24 17:20:00|6281|6258|6269|6250|6281|6268|6267|6250|5
1637774700000|2021-11-24 17:25:00|6271|6251|6271|6256|6271|6259|6271|6251|5
1637775000000|2021-11-24 17:30:00|6275|6257|6275|6256|6275|6265|6275|6255|2
1637775300000|2021-11-24 17:35:00|6276|6255|6276|6267|6276|6268|6276|6255|3
1637775600000|2021-11-24 17:40:00|6274|6265|6270|6259|6276|6268|6268|6255|3
1637775900000|2021-11-24 17:45:00|6276|6264|6278|6259|6278|6270|6275|6259|5
1637776200000|2021-11-24 17:50:00||6265||6260||6271||6259|5
1637776500000|2021-11-24 17:55:00||6259||6260||6265||6259|2
1637776800000|2021-11-24 18:00:00|6280|6259|6279|6264|6285|6274|6279|6259|7
1637777100000|2021-11-24 18:05:00|6285|6265|6283|6267|6285|6271|6282|6265|3
1637777400000|2021-11-24 18:10:00|6286|6268|6286|6277|6286|6278|6285|6268|2
1637777700000|2021-11-24 18:15:00|6287|6278|6289|6277|6289|6281|6287|6277|7
1637778000000|2021-11-24 18:20:00|6291|6279|6294|6277|6294|6282|6291|6277|3
1637778300000|2021-11-24 18:25:00|6293|6282|6289|6277|6294|6286|6289|6272|7
1637778600000|2021-11-24 18:30:00|6290|6280|6290|6277|6293|6280|6289|6277|2
1637778900000|2021-11-24 18:35:00|6292|6280|6288|6277|6292|6280|6288|6277|3
1637779200000|2021-11-24 18:40:00|6289|6279|6286|6277|6289|6279|6286|6277|3
1637779500000|2021-11-24 18:45:00|6285|6278|6287|6278|6289|6280|6285|6277|5
1637779800000|2021-11-24 18:50:00|6289|6277|6291|6278|6291|6281|6288|6277|3
1637780100000|2021-11-24 18:55:00|6292|6277|6296.5|6276.5|6296.5|6278|6292|6276.5|3
1637806500000|2021-11-25 02:15:00|6306.3|6302.3|6321.8|6317.8|6323.3|6319.3|6305.3|6301.3|120
1637806800000|2021-11-25 02:20:00|6322.3|6318.3|6327.8|6323.8|6329.8|6325.8|6318.3|6314.3|214
1637807100000|2021-11-25 02:25:00|6327.3|6323.3|6338.8|6334.8|6339.3|6335.3|6326.3|6322.3|168
1637807400000|2021-11-25 02:30:00|6339.3|6335.3|6330.8|6326.8|6343.8|6339.8|6330.3|6326.3|359
1637807700000|2021-11-25 02:35:00|6330.3|6326.3|6320.8|6316.8|6331.8|6327.8|6319.8|6315.8|141
1637808000000|2021-11-25 02:40:00|6321.3|6317.3|6313.8|6309.8|6324.8|6320.8|6311.3|6307.3|438
1637808300000|2021-11-25 02:45:00|6312.8|6308.8|6321.3|6317.3|6321.3|6317.3|6311.3|6307.3|84
1637808600000|2021-11-25 02:50:00|6320.8|6316.8|6318.3|6314.3|6321.3|6317.3|6313.3|6309.3|103
1637808900000|2021-11-25 02:55:00|6317.8|6313.8|6320.8|6316.8|6326.8|6322.8|6316.8|6312.8|140
1637809200000|2021-11-25 03:00:00|6320.3|6316.3|6314.8|6310.8|6322.8|6318.8|6312.8|6308.8|89
1637809500000|2021-11-25 03:05:00|6314.3|6310.3|6313.8|6309.8|6317.8|6313.8|6309.3|6305.3|121
1637809800000|2021-11-25 03:10:00|6313.3|6309.3|6310.3|6306.3|6316.8|6312.8|6305.3|6301.3|201
1637810100000|2021-11-25 03:15:00|6309.8|6305.8|6311.3|6307.3|6313.3|6309.3|6306.8|6302.8|58
1637810400000|2021-11-25 03:20:00|6310.8|6306.8|6324.8|6320.8|6325.3|6321.3|6310.8|6306.8|127
1637810700000|2021-11-25 03:25:00|6324.3|6320.3|6330.3|6326.3|6330.3|6326.3|6322.8|6318.8|121
1637811000000|2021-11-25 03:30:00|6329.8|6325.8|6334.3|6330.3|6335.3|6331.3|6329.8|6325.8|58
1637811300000|2021-11-25 03:35:00|6334.8|6330.8|6335.8|6331.8|6338.3|6334.3|6331.3|6327.3|74
1637811600000|2021-11-25 03:40:00|6335.3|6331.3|6349.8|6345.8|6352.8|6348.8|6335.3|6331.3|327
1637811900000|2021-11-25 03:45:00|6350.3|6346.3|6347.8|6343.8|6350.8|6346.8|6345.8|6341.8|154
1637812200000|2021-11-25 03:50:00|6348.3|6344.3|6348.8|6344.8|6351.3|6347.3|6347.8|6343.8|50
1637812500000|2021-11-25 03:55:00|6349.3|6345.3|6346.8|6342.8|6350.8|6346.8|6343.3|6339.3|79
1637812800000|2021-11-25 04:00:00|6354.8|6334.8|6354.8|6334.8|6354.8|6334.8|6354.8|6334.8|0
1637816400000|2021-11-25 05:00:00|6346.3|6342.3|6336.8|6332.8|6346.3|6342.3|6334.3|6330.3|104
1637816700000|2021-11-25 05:05:00|6336.3|6332.3|6336.8|6332.8|6340.8|6336.8|6332.3|6328.3|199
1637817000000|2021-11-25 05:10:00|6336.3|6332.3|6339.8|6335.8|6341.3|6337.3|6333.3|6329.3|152
1637817300000|2021-11-25 05:15:00|6339.3|6335.3|6347.8|6343.8|6347.8|6343.8|6337.3|6333.3|134
1637817600000|2021-11-25 05:20:00|6346.8|6342.8|6351.3|6347.3|6351.3|6347.3|6346.3|6342.3|369
1637817900000|2021-11-25 05:25:00|6351.8|6347.8|6355.3|6351.3|6358.3|6354.3|6349.8|6345.8|165
1637818200000|2021-11-25 05:30:00|6354.8|6350.8|6356.8|6352.8|6360.3|6356.3|6351.8|6347.8|157
1637818500000|2021-11-25 05:35:00|6357.3|6353.3|6366.3|6362.3|6367.8|6363.8|6356.3|6352.3|314
1637818800000|2021-11-25 05:40:00|6365.8|6361.8|6360.8|6356.8|6367.3|6363.3|6358.8|6354.8|202
1637819100000|2021-11-25 05:45:00|6359.8|6355.8|6356.8|6352.8|6362.8|6358.8|6354.8|6350.8|152
1637819400000|2021-11-25 05:50:00|6356.3|6352.3|6359.8|6355.8|6360.3|6356.3|6354.8|6350.8|442
1637819700000|2021-11-25 05:55:00|6359.3|6355.3|6366.8|6362.8|6366.8|6362.8|6358.8|6354.8|130
1637820000000|2021-11-25 06:00:00|6367.3|6363.3|6363.8|6359.8|6368.3|6364.3|6362.3|6358.3|127
1637820300000|2021-11-25 06:05:00|6363.3|6359.3|6364.8|6360.8|6368.3|6364.3|6362.3|6358.3|177
1637820600000|2021-11-25 06:10:00|6364.3|6360.3|6360.3|6356.3|6366.3|6362.3|6359.8|6355.8|139
1637820900000|2021-11-25 06:15:00|6360.8|6356.8|6355.3|6351.3|6362.3|6358.3|6352.8|6348.8|283
1637821200000|2021-11-25 06:20:00|6354.8|6350.8|6360.3|6356.3|6360.8|6356.8|6353.8|6349.8|421
1637821500000|2021-11-25 06:25:00|6360.8|6356.8|6361.8|6357.8|6364.3|6360.3|6359.3|6355.3|135
1637821800000|2021-11-25 06:30:00|6362.3|6358.3|6365.3|6361.3|6365.3|6361.3|6359.3|6355.3|135
1637822100000|2021-11-25 06:35:00|6365.8|6361.8|6364.8|6360.8|6368.3|6364.3|6362.3|6358.3|263
1637822400000|2021-11-25 06:40:00|6364.3|6360.3|6371.8|6367.8|6375.3|6371.3|6362.8|6358.8|293
1637822700000|2021-11-25 06:45:00|6372.3|6368.3|6378.3|6374.3|6378.3|6374.3|6369.3|6365.3|280
1637823000000|2021-11-25 06:50:00|6377.8|6373.8|6376.8|6372.8|6381.8|6377.8|6374.8|6370.8|171
1637823300000|2021-11-25 06:55:00|6376.3|6372.3|6375.3|6371.3|6376.8|6372.8|6370.8|6366.8|333
1637823600000|2021-11-25 07:00:00|6376.3|6372.3|6371.3|6367.3|6376.3|6372.3|6370.3|6366.3|194
1637823900000|2021-11-25 07:05:00|6371.8|6367.8|6376.3|6372.3|6377.3|6373.3|6370.3|6366.3|209
1637824200000|2021-11-25 07:10:00|6375.8|6371.8|6377.3|6373.3|6382.3|6378.3|6375.3|6371.3|146
1637824500000|2021-11-25 07:15:00|6376.8|6372.8|6372.3|6368.3|6379.8|6375.8|6370.3|6366.3|159
1637824800000|2021-11-25 07:20:00|6371.8|6367.8|6370.8|6366.8|6371.8|6367.8|6366.8|6362.8|161
1637825100000|2021-11-25 07:25:00|6371.3|6367.3|6369.3|6365.3|6372.3|6368.3|6366.3|6362.3|205
1637825400000|2021-11-25 07:30:00|6369.8|6365.8|6373.3|6369.3|6377.3|6373.3|6368.3|6364.3|824
1637825700000|2021-11-25 07:35:00|6373.8|6369.8|6371.3|6367.3|6375.3|6371.3|6370.3|6366.3|735
1637826000000|2021-11-25 07:40:00|6371.8|6367.8|6368.8|6364.8|6372.3|6368.3|6367.3|6363.3|685
1637826300000|2021-11-25 07:45:00|6369.3|6365.3|6372.3|6368.3|6374.8|6370.8|6367.3|6363.3|256
1637826600000|2021-11-25 07:50:00|6371.8|6367.8|6375.3|6371.3|6376.8|6372.8|6371.3|6367.3|360
1637826900000|2021-11-25 07:55:00|6374.8|6370.8|6368.3|6364.3|6375.3|6371.3|6368.3|6364.3|480
1637827200000|2021-11-25 08:00:00|6366.3|6362.3|6362.3|6358.3|6367.3|6363.3|6360.3|6356.3|161
1637827500000|2021-11-25 08:05:00|6361.3|6357.3|6366.3|6362.3|6366.8|6362.8|6361.3|6357.3|300
1637827800000|2021-11-25 08:10:00|6365.8|6361.8|6371.3|6367.3|6371.8|6367.8|6365.3|6361.3|1569
1637828100000|2021-11-25 08:15:00|6371.8|6367.8|6371.3|6367.3|6373.3|6369.3|6369.3|6365.3|444
1637828400000|2021-11-25 08:20:00|6372.3|6368.3|6375.3|6371.3|6376.3|6372.3|6371.3|6367.3|140
1637828700000|2021-11-25 08:25:00|6375.8|6371.8|6375.8|6371.8|6379.8|6375.8|6375.3|6371.3|121
1637829000000|2021-11-25 08:30:00|6383.8|6363.8|6383.8|6363.8|6383.8|6363.8|6383.8|6363.8|0
1637831700000|2021-11-25 09:15:00|6376.3|6370.3|6370.8|6364.8|6376.3|6370.3|6367.3|6361.3|10
1637832000000|2021-11-25 09:20:00|6370.3|6364.3|6368.3|6362.3|6370.8|6364.8|6367.8|6361.8|6
1637832300000|2021-11-25 09:25:00|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|1
1637832600000|2021-11-25 09:30:00|6365.8|6359.8|6366.8|6360.8|6368.3|6362.3|6365.8|6359.8|3
1637832900000|2021-11-25 09:35:00|6367.3|6361.3|6369.3|6363.3|6369.3|6363.3|6365.8|6359.8|4
1637833200000|2021-11-25 09:40:00|6368.8|6362.8|6372.3|6366.3|6372.8|6366.8|6365.8|6359.8|14
1637833800000|2021-11-25 09:50:00|6371.8|6365.8|6371.8|6365.8|6372.3|6366.3|6371.8|6365.8|0
1637834100000|2021-11-25 09:55:00|6370.3|6364.3|6370.3|6364.3|6372.3|6366.3|6370.3|6364.3|1
1637834400000|2021-11-25 10:00:00|6370.8|6364.8|6372.3|6366.3|6372.8|6366.8|6370.3|6364.3|0
1637834700000|2021-11-25 10:05:00|6372.8|6366.8|6370.8|6364.8|6372.8|6366.8|6369.3|6363.3|1
1637835000000|2021-11-25 10:10:00|6371.3|6365.3|6372.3|6366.3|6372.8|6366.8|6371.3|6365.3|0
1637835300000|2021-11-25 10:15:00|6376.8|6361.8|6376.8|6361.8|6377.8|6361.8|6376.8|6361.8|0
1637835600000|2021-11-25 10:20:00|6377.8||6373.8||6377.8||6370.8||1
1637835900000|2021-11-25 10:25:00|6370.8|6360.8|6367.8|6358.8|6371.8|6360.8|6367.8|6357.8|10
1637836200000|2021-11-25 10:30:00||6357.8||6358.8||6358.8||6357.8|0
1637836500000|2021-11-25 10:35:00|6370.8||6370.8||6373.8||6369.8||0
1637836800000|2021-11-25 10:40:00|6367.8|6357.8|6373.8|6358.8|6373.8|6358.8|6367.8|6357.8|0
1637837400000|2021-11-25 10:50:00|6375.8|6357.8|6365.8|6347.8|6376.8|6357.8|6362.8|6347.8|53
1637837700000|2021-11-25 10:55:00|6353.8|6346.8|6349.8|6338.8|6356.8|6346.8|6349.8|6337.8|14
1637838000000|2021-11-25 11:00:00|6348.8|6337.8|6342.8|6332.8|6349.8|6338.8|6342.8|6332.8|13
1637838300000|2021-11-25 11:05:00|6345.8|6333.8|6345.8|6336.8|6345.8|6336.8|6345.8|6333.8|2
1637838600000|2021-11-25 11:10:00|6344.8|6334.8|6344.8|6331.8|6344.8|6334.8|6344.8|6331.8|8
1637838900000|2021-11-25 11:15:00|6338.8|6330.8|6344.8|6331.8|6344.8|6334.8|6337.8|6330.8|4
1637839200000|2021-11-25 11:20:00||6332.8||6331.8||6332.8||6331.8|0
1637839500000|2021-11-25 11:25:00||6332.8||6332.8||6332.8||6331.8|0
1637839800000|2021-11-25 11:30:00||6333.8||6334.8||6335.8||6332.8|0
1637840100000|2021-11-25 11:35:00|6346.8|6332.8|6352.8|6338.8|6352.8|6338.8|6346.8|6332.8|0
1637840400000|2021-11-25 11:40:00|6353.8|6339.8|6355.8|6339.8|6355.8|6339.8|6353.8|6338.8|0
1637840700000|2021-11-25 11:45:00|6354.8|6338.8|6355.8|6338.8|6357.8|6339.8|6353.8|6338.8|4
1637841000000|2021-11-25 11:50:00|6354.8|6339.8|6353.8|6338.8|6354.8|6339.8|6352.8|6338.8|0
1637841300000|2021-11-25 11:55:00|6354.8|6339.8|6353.8|6338.8|6355.8|6339.8|6352.8|6338.8|0
1637841900000|2021-11-25 12:05:00|6354.8|6339.8|6353.8|6339.8|6357.8|6339.8|6352.8|6338.8|3
1637842200000|2021-11-25 12:10:00|6354.8|6338.8|6353.8|6339.8|6355.8|6339.8|6353.8|6338.8|0
1637842500000|2021-11-25 12:15:00|6354.8|6338.8|6356.8|6339.8|6357.8|6341.8|6353.8|6338.8|0
1637842800000|2021-11-25 12:20:00|6358.8|6341.8|6361.8|6341.8|6362.8|6341.8|6358.8|6341.8|0
1637843100000|2021-11-25 12:25:00|6360.8|6339.8|6355.8|6340.8|6361.8|6341.8|6355.8|6339.8|0
1637843400000|2021-11-25 12:30:00|6354.8|6341.8|6359.8|6341.8|6360.8|6341.8|6353.8|6340.8|0
1637843700000|2021-11-25 12:35:00|6361.8|6342.8|6352.8|6338.8|6361.8|6342.8|6351.8|6338.8|1
1637844000000|2021-11-25 12:40:00|6351.8||6351.8||6351.8||6351.8||0
1637844300000|2021-11-25 12:45:00|6354.8|6339.8|6356.8|6339.8|6356.8|6339.8|6354.8|6338.8|2
1637844600000|2021-11-25 12:50:00|6357.8|6345.8|6360.8|6345.8|6361.8|6345.8|6357.8|6345.8|0
1637844900000|2021-11-25 12:55:00|6361.8||6355.8||6361.8||6355.8||0
1637845200000|2021-11-25 13:00:00|6354.8|6344.8|6350.8|6338.8|6354.8|6344.8|6350.8|6338.8|54
1637845500000|2021-11-25 13:05:00|6352.8|6339.8|6350.8|6338.8|6352.8|6339.8|6350.8|6338.8|1
1637845800000|2021-11-25 13:10:00|6349.8|6335.8|6348.8|6334.8|6349.8|6335.8|6348.8|6334.8|1
1637846100000|2021-11-25 13:15:00|6350.8|6332.8|6350.8|6332.8|6350.8|6334.8|6350.8|6332.8|0
1637846400000|2021-11-25 13:20:00||6331.8||6331.8||6332.8||6331.8|0
1637846700000|2021-11-25 13:25:00|6346.8||6346.8||6346.8||6346.8||0
1637847000000|2021-11-25 13:30:00|6347.8||6349.8||6352.8||6347.8||0
1637847300000|2021-11-25 13:35:00|6344.8||6344.8||6344.8||6344.8||0
1637847600000|2021-11-25 13:40:00|6343.8||6344.8||6344.8||6343.8||0
1637847900000|2021-11-25 13:45:00|6347.8|6332.8|6348.8|6332.8|6348.8|6332.8|6339.8|6332.8|2
1637848200000|2021-11-25 13:50:00|6349.8|6333.8|6351.8|6332.8|6355.8|6333.8|6349.8|6332.8|0
1637848500000|2021-11-25 13:55:00|6350.8|6330.8|6344.8|6333.8|6355.8|6333.8|6344.8|6330.8|0
1637848800000|2021-11-25 14:00:00|6342.8|6332.8|6345.8|6329.8|6346.8|6332.8|6342.8|6327.8|2
1637849100000|2021-11-25 14:05:00|6346.8||6345.8||6347.8||6345.8||0
1637849400000|2021-11-25 14:10:00|6346.8|6330.8|6352.8|6337.8|6353.8|6337.8|6345.8|6330.8|0
1637849700000|2021-11-25 14:15:00|6355.8|6338.8|6354.8|6337.8|6355.8|6338.8|6353.8|6337.8|0
1637850000000|2021-11-25 14:20:00|6355.8|6338.8|6348.8|6332.8|6356.8|6338.8|6348.8|6332.8|0
1637850300000|2021-11-25 14:25:00|6349.8|6333.8|6351.8|6333.8|6351.8|6333.8|6349.8|6332.8|0
1637850600000|2021-11-25 14:30:00|6353.8|6332.8|6352.8|6334.8|6356.8|6334.8|6351.8|6332.8|0
1637850900000|2021-11-25 14:35:00|6354.8|6335.8|6354.8|6338.8|6356.8|6343.8|6354.8|6334.8|0
1637851200000|2021-11-25 14:40:00|6355.8|6339.8|6357.8|6341.8|6358.8|6342.8|6354.8|6338.8|0
1637851500000|2021-11-25 14:45:00|6358.8|6342.8|6350.8|6341.8|6358.8|6342.8|6350.8|6341.8|2
1637851800000|2021-11-25 14:50:00|6349.8|6340.8|6349.8|6337.8|6350.8|6340.8|6349.8|6337.8|1
1637852100000|2021-11-25 14:55:00|6350.8|6338.8|6350.8|6339.8|6350.8|6339.8|6349.8|6337.8|0
1637852400000|2021-11-25 15:00:00||6338.8||6342.8||6343.8||6338.8|16
1637852700000|2021-11-25 15:05:00||6341.8||6340.8||6341.8||6339.8|1
1637853000000|2021-11-25 15:10:00||6339.8||6339.8||6340.8||6339.8|0
1637853300000|2021-11-25 15:15:00||6340.8||6337.8||6341.8||6337.8|0
1637853600000|2021-11-25 15:20:00|6348.8|6335.8|6350.8|6338.8|6350.8|6339.8|6345.8|6334.8|2
1637853900000|2021-11-25 15:25:00||6339.8||6339.8||6340.8||6338.8|0
1637854200000|2021-11-25 15:30:00||6338.8||6338.8||6339.8||6338.8|0
1637854500000|2021-11-25 15:35:00||6339.8||6339.8||6340.8||6337.8|0
1637854800000|2021-11-25 15:40:00||6338.8||6338.8||6342.8||6338.8|1
1637855100000|2021-11-25 15:45:00|6348.8|6339.8|6350.8|6336.8|6350.8|6339.8|6348.8|6336.8|1
1637856000000|2021-11-25 16:00:00|6349.8|6335.8|6350.8|6338.8|6350.8|6338.8|6349.8|6335.8|0
1637856300000|2021-11-25 16:05:00||6336.8||6337.8||6337.8||6336.8|0
1637856600000|2021-11-25 16:10:00||6338.8||6340.8||6341.8||6337.8|0
1637857200000|2021-11-25 16:20:00|6354.8|6341.8|6358.8|6345.8|6358.8|6345.8|6354.8|6340.8|4
1637857500000|2021-11-25 16:25:00|6344.8|6343.8|6353.8|6335.8|6353.8|6343.8|6344.8|6333.8|20
1637857800000|2021-11-25 16:30:00||6334.8||6333.8||6335.8||6333.8|0
1637858400000|2021-11-25 16:40:00|6355.8|6337.8|6356.8|6337.8|6356.8|6338.8|6355.8|6337.8|0
1637858700000|2021-11-25 16:45:00||6338.8||6338.8||6338.8||6337.8|0
1637859000000|2021-11-25 16:50:00|6357.8|6339.8|6359.8|6341.8|6359.8|6341.8|6357.8|6338.8|0
1637859300000|2021-11-25 16:55:00|6360.8|6348.8|6361.8|6341.8|6361.8|6348.8|6360.8|6341.8|3
1637859600000|2021-11-25 17:00:00|6360.8|6342.8|6358.8|6342.8|6361.8|6342.8|6358.8|6341.8|0
1637859900000|2021-11-25 17:05:00||6341.8||6342.8||6342.8||6341.8|0
1637860200000|2021-11-25 17:10:00|6359.8|6341.8|6360.8|6341.8|6360.8|6341.8|6359.8|6341.8|2
1637860500000|2021-11-25 17:15:00||6344.8||6344.8||6344.8||6344.8|0
1637860800000|2021-11-25 17:20:00||6343.8||6345.8||6346.8||6343.8|0
1637861100000|2021-11-25 17:25:00||6347.8||6349.8||6349.8||6347.8|0
1637861400000|2021-11-25 17:30:00|6359.8|6350.8|6358.8|6347.8|6360.8|6350.8|6358.8|6347.8|2
1637861700000|2021-11-25 17:35:00|6360.8|6348.8|6360.8|6348.8|6360.8|6348.8|6360.8|6347.8|0
1637862000000|2021-11-25 17:40:00||6347.8||6348.8||6348.8||6347.8|0
1637862600000|2021-11-25 17:50:00|6358.8|6347.8|6356.8|6341.8|6358.8|6348.8|6356.8|6341.8|4
1637862900000|2021-11-25 17:55:00|6355.8|6342.8|6354.8|6342.8|6355.8|6342.8|6354.8|6341.8|0
1637863200000|2021-11-25 18:00:00|6353.8|6341.8|6353.8|6341.8|6354.8|6342.8|6353.8|6341.8|0
1637863500000|2021-11-25 18:05:00|6350.8||6349.8||6350.8||6348.8||1
1637863800000|2021-11-25 18:10:00|6350.8||6350.8||6353.8||6349.8||0
1637864100000|2021-11-25 18:15:00|6353.8||6351.8||6353.8||6351.8||0
1637864700000|2021-11-25 18:25:00|6353.8||6353.8||6353.8||6353.8||0
1637865000000|2021-11-25 18:30:00|6354.8||6353.8||6354.8||6353.8||0
1637865300000|2021-11-25 18:35:00|6354.8||6353.8||6354.8||6353.8||0
1637865600000|2021-11-25 18:40:00|6354.8||6353.8||6354.8||6353.8||1
1637865900000|2021-11-25 18:45:00|6354.8||6353.8||6354.8||6353.8||0
1637866200000|2021-11-25 18:50:00|6354.8||6353.8||6354.8||6353.8||0
1637866500000|2021-11-25 18:55:00|6354.8|6340.8|6360.3|6340.3|6361.8|6340.8|6353.8|6339.8|5
1637892900000|2021-11-26 02:15:00|6245.8|6241.8|6244.8|6240.8|6250.3|6246.3|6237.3|6233.3|305
1637893200000|2021-11-26 02:20:00|6244.3|6240.3|6246.8|6242.8|6250.8|6246.8|6237.8|6233.8|322
1637893500000|2021-11-26 02:25:00|6246.3|6242.3|6240.8|6236.8|6248.8|6244.8|6239.3|6235.3|251
1637893800000|2021-11-26 02:30:00|6241.3|6237.3|6254.8|6250.8|6255.3|6251.3|6239.3|6235.3|201
1637894100000|2021-11-26 02:35:00|6254.3|6250.3|6261.8|6257.8|6265.8|6261.8|6253.8|6249.8|167
1637894400000|2021-11-26 02:40:00|6261.3|6257.3|6261.3|6257.3|6266.8|6262.8|6260.8|6256.8|41
1637894700000|2021-11-26 02:45:00|6260.8|6256.8|6261.8|6257.8|6270.3|6266.3|6260.8|6256.8|88
1637895000000|2021-11-26 02:50:00|6262.3|6258.3|6254.8|6250.8|6263.3|6259.3|6253.8|6249.8|195
1637895300000|2021-11-26 02:55:00|6254.3|6250.3|6246.3|6242.3|6259.3|6255.3|6244.3|6240.3|76
1637895600000|2021-11-26 03:00:00|6244.3|6240.3|6240.8|6236.8|6246.8|6242.8|6238.8|6234.8|42
1637895900000|2021-11-26 03:05:00|6241.8|6237.8|6232.3|6228.3|6242.3|6238.3|6231.3|6227.3|67
1637896200000|2021-11-26 03:10:00|6231.3|6227.3|6231.8|6227.8|6231.8|6227.8|6221.3|6217.3|265
1637896500000|2021-11-26 03:15:00|6231.3|6227.3|6217.3|6213.3|6233.3|6229.3|6217.3|6213.3|357
1637896800000|2021-11-26 03:20:00|6216.3|6212.3|6215.8|6211.8|6216.3|6212.3|6205.8|6201.8|825
1637897100000|2021-11-26 03:25:00|6215.3|6211.3|6221.8|6217.8|6227.3|6223.3|6211.3|6207.3|2409
1637897400000|2021-11-26 03:30:00|6224.8|6220.8|6217.8|6213.8|6225.8|6221.8|6216.3|6212.3|345
1637897700000|2021-11-26 03:35:00|6218.3|6214.3|6211.8|6207.8|6218.8|6214.8|6211.3|6207.3|1763
1637898000000|2021-11-26 03:40:00|6211.3|6207.3|6206.3|6202.3|6214.8|6210.8|6204.3|6200.3|208
1637898300000|2021-11-26 03:45:00|6205.8|6201.8|6213.8|6209.8|6215.8|6211.8|6205.8|6201.8|180
1637898600000|2021-11-26 03:50:00|6213.3|6209.3|6204.8|6200.8|6218.8|6214.8|6204.8|6200.8|463
1637898900000|2021-11-26 03:55:00|6204.3|6200.3|6203.8|6199.8|6214.8|6210.8|6200.8|6196.8|55
1637899200000|2021-11-26 04:00:00|6211.8|6191.8|6211.8|6191.8|6211.8|6191.8|6211.8|6191.8|0
1637900100000|2021-11-26 04:15:00|6212.4|6192.4|6214|6194|6214|6194|6212.4|6192.4|0
1637902800000|2021-11-26 05:00:00|6212|6208|6196.5|6192.5|6212|6208|6192|6188|238
1637903100000|2021-11-26 05:05:00|6196|6192|6204|6200|6205.5|6201.5|6195|6191|103
1637903400000|2021-11-26 05:10:00|6203.5|6199.5|6194|6190|6204.5|6200.5|6191.5|6187.5|172
1637903700000|2021-11-26 05:15:00|6194.5|6190.5|6177.5|6173.5|6195|6191|6174.5|6170.5|244
1637904000000|2021-11-26 05:20:00|6176.5|6172.5|6176|6172|6180|6176|6172|6168|394
1637904300000|2021-11-26 05:25:00|6176.5|6172.5|6184|6180|6185.5|6181.5|6174|6170|212
1637904600000|2021-11-26 05:30:00|6184.5|6180.5|6190|6186|6195|6191|6183.5|6179.5|313
1637904900000|2021-11-26 05:35:00|6190.5|6186.5|6189.5|6185.5|6192|6188|6182|6178|167
1637905200000|2021-11-26 05:40:00|6190|6186|6196.5|6192.5|6197|6193|6189.5|6185.5|96
1637905500000|2021-11-26 05:45:00|6196|6192|6192.5|6188.5|6199|6195|6192|6188|101
1637905800000|2021-11-26 05:50:00|6193.5|6189.5|6193|6189|6193.5|6189.5|6187.5|6183.5|78
1637906100000|2021-11-26 05:55:00|6193.5|6189.5|6194.5|6190.5|6199|6195|6193|6189|52
1637906400000|2021-11-26 06:00:00|6195.5|6191.5|6185|6181|6197.5|6193.5|6184.5|6180.5|81
1637906700000|2021-11-26 06:05:00|6184.5|6180.5|6187.5|6183.5|6192.5|6188.5|6182.5|6178.5|464
1637907000000|2021-11-26 06:10:00|6191.5|6187.5|6192.5|6188.5|6194.5|6190.5|6186.5|6182.5|45
1637907300000|2021-11-26 06:15:00|6193.5|6189.5|6192.5|6188.5|6199|6195|6191|6187|276
1637907600000|2021-11-26 06:20:00|6196.5|6192.5|6199|6195|6199.5|6195.5|6190.5|6186.5|89
1637907900000|2021-11-26 06:25:00|6199.5|6195.5|6202.5|6198.5|6205|6201|6194.5|6190.5|508
1637908200000|2021-11-26 06:30:00|6202|6198|6198.5|6194.5|6205|6201|6192|6188|94
1637908500000|2021-11-26 06:35:00|6197.5|6193.5|6197.5|6193.5|6199|6195|6192|6188|124
1637908800000|2021-11-26 06:40:00|6198.5|6194.5|6199|6195|6201.5|6197.5|6194|6190|85
1637909100000|2021-11-26 06:45:00|6198.5|6194.5|6195|6191|6202.5|6198.5|6191.5|6187.5|157
1637909400000|2021-11-26 06:50:00|6195.5|6191.5|6198.5|6194.5|6200|6196|6194|6190|101
1637909700000|2021-11-26 06:55:00|6199|6195|6205|6201|6205.5|6201.5|6198.5|6194.5|193
1637910000000|2021-11-26 07:00:00|6205.5|6201.5|6192|6188|6205.5|6201.5|6192|6188|184
1637910300000|2021-11-26 07:05:00|6191.5|6187.5|6176|6172|6195|6191|6174.5|6170.5|213
1637910600000|2021-11-26 07:10:00|6175.5|6171.5|6175|6171|6181|6177|6170.5|6166.5|429
1637910900000|2021-11-26 07:15:00|6175.5|6171.5|6175.5|6171.5|6182.5|6178.5|6173|6169|216
1637911200000|2021-11-26 07:20:00|6175|6171|6174.5|6170.5|6182.5|6178.5|6174|6170|220
1637911500000|2021-11-26 07:25:00|6173|6169|6170|6166|6177.5|6173.5|6168.5|6164.5|249
1637911800000|2021-11-26 07:30:00|6169|6165|6167|6163|6171.5|6167.5|6164|6160|171
1637912100000|2021-11-26 07:35:00|6167.5|6163.5|6170|6166|6171|6167|6162|6158|302
1637912400000|2021-11-26 07:40:00|6170.5|6166.5|6167.5|6163.5|6171.5|6167.5|6166.5|6162.5|233
1637912700000|2021-11-26 07:45:00|6168|6164|6172.5|6168.5|6173.5|6169.5|6164.5|6160.5|228
1637913000000|2021-11-26 07:50:00|6173|6169|6164|6160|6173.5|6169.5|6162.5|6158.5|409
1637913300000|2021-11-26 07:55:00|6164.5|6160.5|6161.5|6157.5|6169.5|6165.5|6161|6157|470
1637913600000|2021-11-26 08:00:00|6161|6157|6161|6157|6174.5|6170.5|6160.5|6156.5|164
1637913900000|2021-11-26 08:05:00|6160.5|6156.5|6135|6131|6160.5|6156.5|6133.5|6129.5|1076
1637914200000|2021-11-26 08:10:00|6137.5|6133.5|6160.5|6156.5|6161|6157|6134.5|6130.5|1949
1637914500000|2021-11-26 08:15:00|6158|6154|6144|6140|6160.5|6156.5|6138.5|6134.5|1205
1637914800000|2021-11-26 08:20:00|6141.5|6137.5|6123|6119|6146.5|6142.5|6122.5|6118.5|188
1637915100000|2021-11-26 08:25:00|6123.5|6119.5|6128.5|6124.5|6134|6130|6122.5|6118.5|265
1637915400000|2021-11-26 08:30:00|6139|6119|6139|6119|6139|6119|6139|6119|2
1637918100000|2021-11-26 09:15:00|6115.5|6109.5|6107|6101|6115.5|6109.5|6107|6101|3
1637918400000|2021-11-26 09:20:00|6107.5|6101.5|6114.5|6108.5|6124|6118|6106|6100|10
1637918700000|2021-11-26 09:25:00|6114|6108|6127|6121|6128|6122|6107.5|6101.5|24
1637919000000|2021-11-26 09:30:00|6126.5|6120.5|6111|6105|6130.5|6124.5|6110|6104|13
1637919300000|2021-11-26 09:35:00|6110.5|6104.5|6111|6105|6112.5|6106.5|6104.5|6098.5|6
1637919600000|2021-11-26 09:40:00|6111.5|6105.5|6116|6110|6116.5|6110.5|6111.5|6105.5|0
1637919900000|2021-11-26 09:45:00|6114.5|6108.5|6124.5|6118.5|6133.5|6127.5|6114|6108|11
1637920200000|2021-11-26 09:50:00|6126.5|6120.5|6120.5|6114.5|6126.5|6120.5|6117|6111|0
1637920500000|2021-11-26 09:55:00|6117.5|6111.5|6116.5|6110.5|6122|6116|6116.5|6110.5|0
1637920800000|2021-11-26 10:00:00|6117|6111|6119.5|6113.5|6123|6117|6117|6111|1
1637921100000|2021-11-26 10:05:00|6121|6115|6133|6127|6135.5|6129.5|6119|6113|3
1637921400000|2021-11-26 10:10:00|6134.5|6128.5|6134|6128|6139|6133|6129|6123|3
1637921700000|2021-11-26 10:15:00|6141|6121|6135|6122|6145|6129|6135|6121|1
1637922000000|2021-11-26 10:20:00|6136|6121|6136|6122|6136|6122|6136|6121|1
1637922300000|2021-11-26 10:25:00|6142|6121|6142|6124|6142|6124|6142|6118|3
1637922600000|2021-11-26 10:30:00|6141|6121|6139|6118|6142|6123|6138|6118|0
1637922900000|2021-11-26 10:35:00|6138|6119|6138|6118|6138|6119|6138|6118|2
1637923200000|2021-11-26 10:40:00|6137|6108|6130|6108|6138|6109|6126|6108|2
1637923500000|2021-11-26 10:45:00|6129|6109|6114|6103|6129|6110|6114|6103|0
1637923800000|2021-11-26 10:50:00|6122|6104|6124|6104|6124|6108|6108|6096|4
1637924100000|2021-11-26 10:55:00|6129|6105|6124|6108|6129|6108|6124|6105|0
1637924400000|2021-11-26 11:00:00||6109||6110||6112||6108|0
1637924700000|2021-11-26 11:05:00|6137|6111|6137|6125|6137|6129|6131|6111|0
1637925000000|2021-11-26 11:10:00||6122||6123||6130||6118|3
1637925300000|2021-11-26 11:15:00|6139|6124|6135|6122|6139|6124|6134|6117|2
1637925600000|2021-11-26 11:20:00|6136|6118|6144|6124|6150|6125|6136|6108|1
1637925900000|2021-11-26 11:25:00|6148|6125|6148|6131|6150|6131|6143.5|6113.5|0
1637926200000|2021-11-26 11:30:00|6147|6121|6120|6109|6147|6129|6120|6108|12
1637926500000|2021-11-26 11:35:00|6125|6108|6121|6103|6127|6108|6115|6098|40
1637926800000|2021-11-26 11:40:00|6127|6102|6127|6114|6130|6114|6121|6102|0
1637927100000|2021-11-26 11:45:00|6130|6110|6125|6105|6130|6110|6125|6105|6
1637927400000|2021-11-26 11:50:00|6126|6106|6125|6105|6130|6106|6123|6101|0
1637927700000|2021-11-26 11:55:00|6124|6104|6115|6104|6125|6106|6115|6104|1
1637928000000|2021-11-26 12:00:00|6121|6105|6127|6110|6130|6111|6121|6105|3
1637928300000|2021-11-26 12:05:00|6130|6108|6126|6115|6130|6115|6126|6107|0
1637928600000|2021-11-26 12:10:00|6130|6111|6137|6124|6137|6128|6127|6111|6
1637928900000|2021-11-26 12:15:00|6136|6125|6137|6124|6137|6127|6136|6124|0
1637929200000|2021-11-26 12:20:00|6136|6117|6128|6111|6137|6117|6128|6104|2
1637929500000|2021-11-26 12:25:00|6130|6112|6125|6112|6130|6112|6125|6112|0
1637929800000|2021-11-26 12:30:00|6128||6125||6130||6125||0
1637930100000|2021-11-26 12:35:00|6124|6106|6109|6098|6124|6106|6109|6098|13
1637930400000|2021-11-26 12:40:00|6114|6097|6107|6097|6114|6098|6107|6097|18
1637930700000|2021-11-26 12:45:00|6111|6098|6114|6104|6121|6104|6111|6097|20
1637931000000|2021-11-26 12:50:00|6113|6101|6114|6099|6114|6104|6113|6099|2
1637931300000|2021-11-26 12:55:00|6113|6097|6102|6088|6114|6097|6102|6088|5
1637931600000|2021-11-26 13:00:00|6101|6086|6092|6079|6101|6087|6087|6077|32
1637931900000|2021-11-26 13:05:00|6091|6080|6092|6077|6092|6081|6091|6077|2
1637932200000|2021-11-26 13:10:00|6091|6081|6091|6079|6091|6081|6085|6077|3
1637932500000|2021-11-26 13:15:00|6092|6081|6085|6077|6092|6081|6084|6077|5
1637932800000|2021-11-26 13:20:00|6087|6079|6096|6078|6097|6079|6085|6077|19
1637933100000|2021-11-26 13:25:00|6093|6079|6093|6078|6093|6079|6093|6078|0
1637933400000|2021-11-26 13:30:00|6084|6079|6088|6076|6094|6079|6084|6076|21
1637933700000|2021-11-26 13:35:00|6092|6077|6095|6079|6096|6080|6092|6076|0
1637934000000|2021-11-26 13:40:00|6091|6078|6091|6077|6091|6079|6091|6076|0
1637934300000|2021-11-26 13:45:00|6092|6078|6090|6077|6095|6084|6090|6077|4
1637934600000|2021-11-26 13:50:00|6089|6078|6097|6089|6097|6089|6084|6078|7
1637934900000|2021-11-26 13:55:00|6100|6090|6101|6093|6105|6095|6097|6089|104
1637935200000|2021-11-26 14:00:00|6098|6089|6103|6091|6105|6093|6097|6089|22
1637935500000|2021-11-26 14:05:00|6102||6101||6102||6101||0
1637935800000|2021-11-26 14:10:00|6105|6094|6110|6101|6111|6102|6105|6091|11
1637936100000|2021-11-26 14:15:00|6106|6095|6103|6091|6106|6095|6103|6089|1
1637936400000|2021-11-26 14:20:00|6104|6097|6110|6097|6111|6097|6104|6091|23
1637936700000|2021-11-26 14:25:00|6111|6094|6101|6089|6111|6094|6101|6089|3
1637937000000|2021-11-26 14:30:00|6100|6090|6095|6078|6101|6090|6095|6076|5
1637937300000|2021-11-26 14:35:00|6101|6079|6102|6091|6109|6100|6099|6079|79
1637937600000|2021-11-26 14:40:00|6101|6083|6087|6076|6101|6083|6083|6076|16
1637937900000|2021-11-26 14:45:00|6088|6079|6073|6058|6091|6079|6073|6058|35
1637938200000|2021-11-26 14:50:00|6068|6056|6059|6044|6082|6063|6052|6044|136
1637938500000|2021-11-26 14:55:00|6062|6045|6085|6068|6093|6071|6057|6045|12
1637938800000|2021-11-26 15:00:00|6093|6062|6073|6045|6095|6076|6073|6045|5
1637939100000|2021-11-26 15:05:00|6072|6044|6070|6052|6077|6061|6064|6044|19
1637939400000|2021-11-26 15:10:00|6073|6051|6073|6064|6073|6064|6067|6051|7
1637939700000|2021-11-26 15:15:00|6075|6065|6076|6064|6085|6068|6074|6064|14
1637940000000|2021-11-26 15:20:00|6077|6065|6077|6064|6087|6068|6076|6064|1
1637940300000|2021-11-26 15:25:00|6076|6063|6079|6058|6087|6069|6069|6056|5
1637940600000|2021-11-26 15:30:00|6078|6057|6075|6063|6086.5|6063|6070|6050|10
1637940900000|2021-11-26 15:35:00|6079|6051|6081|6063|6085|6067|6071|6050|7
1637941200000|2021-11-26 15:40:00|6076|6058|6072|6051|6084.5|6060|6061|6050|7
1637941500000|2021-11-26 15:45:00|6068|6050|6072|6049|6072|6057|6057|6045|8
1637941800000|2021-11-26 15:50:00|6073|6050|6067|6049|6077|6061|6055|6045|5
1637942100000|2021-11-26 15:55:00|6066|6050|6063|6045|6067|6051|6060|6045|1
1637942400000|2021-11-26 16:00:00|6062|6044|6056|6037|6062|6044|6045|6036|7
1637942700000|2021-11-26 16:05:00|6057|6038|6052|6038|6064|6039|6045|6037|4
1637943000000|2021-11-26 16:10:00|6063|6039|6047|6036|6063|6047|6047|6036|3
1637943300000|2021-11-26 16:15:00|6051|6035|6032|6020|6053|6035|6032|6016|14
1637943600000|2021-11-26 16:20:00|6022|6015|6034|6021|6037|6026|6022|6014|3
1637943900000|2021-11-26 16:25:00|6036|6016|6031|6021|6041|6031|6031|6016|7
1637944200000|2021-11-26 16:30:00|6034|6014|6038|6025|6040|6025|6034|6014|4
1637944500000|2021-11-26 16:35:00|6037|6026|6041|6026|6042|6031|6037|6019|4
1637944800000|2021-11-26 16:40:00|6040|6024|6042|6027|6042|6030|6038|6016|0
1637945100000|2021-11-26 16:45:00||6025||6027||6030||6025|0
1637945400000|2021-11-26 16:50:00|6041|6028|6042|6025|6042|6028|6041|6025|1
1637945700000|2021-11-26 16:55:00|6041|6014|6042|6022|6042|6030|6038|6014|0
1637946000000|2021-11-26 17:00:00|6041|6021|6052|6036|6062|6036|6041|6021|2
1637946300000|2021-11-26 17:05:00|6053|6037|6076|6052|6080.5|6052|6052|6036|4
1637946600000|2021-11-26 17:10:00|6077|6047|6088.5|6058.5|6090|6074|6075|6047|8
1637946900000|2021-11-26 17:15:00|6089|6059|6090|6079|6090|6081|6076|6058|7
1637947200000|2021-11-26 17:20:00|6088|6070|6103|6085|6105|6086|6088|6070|9
1637947500000|2021-11-26 17:25:00|6105|6082|6108|6097|6113|6097|6102|6082|4
1637947800000|2021-11-26 17:30:00|6107|6096|6117|6096|6117|6102|6107|6084|1
1637948100000|2021-11-26 17:35:00|6125|6097|6131|6114|6132|6119|6125|6096|8
1637948400000|2021-11-26 17:40:00|6132|6109|6123|6105|6132|6109|6123|6105|1
1637948700000|2021-11-26 17:45:00|6122|6103|6106|6094|6123|6103|6106|6091|1
1637949000000|2021-11-26 17:50:00|6105|6085|6085|6070|6106|6088|6085|6065|3
1637949300000|2021-11-26 17:55:00|6095|6071|6104|6079|6126|6100|6081|6071|3
1637949600000|2021-11-26 18:00:00|6110|6080|6106|6078|6110|6080|6081|6072|8
1637949900000|2021-11-26 18:05:00|6107|6079|6101|6079|6107|6079|6101|6079|0
1637950200000|2021-11-26 18:10:00|6102|6076|6101|6081|6106|6081|6099|6076|1
1637950500000|2021-11-26 18:15:00|6100|6087|6101|6076|6118|6088|6096|6072|0
1637950800000|2021-11-26 18:20:00|6115.5|6085.5|6104|6076|6115.5|6085.5|6098|6076|0
1637951100000|2021-11-26 18:25:00|6115.5|6085.5|6103|6076|6115.5|6085.5|6103|6076|0
1637951400000|2021-11-26 18:30:00|6115.5|6085.5|6101|6076|6115.5|6085.5|6087|6076|0
1637951700000|2021-11-26 18:35:00||6075||6075||6075||6075|1
1637952000000|2021-11-26 18:40:00|6092|6064|6091|6075|6092|6075|6091|6064|0
1637952300000|2021-11-26 18:45:00|6092|6064|6081|6064|6092|6064|6081|6064|0
1637952600000|2021-11-26 18:50:00||6065||6064||6065||6064|1
1637952900000|2021-11-26 18:55:00|6080|6065|6079.5|6059.5|6081|6068|6073|6059.5|2
1638152100000|2021-11-29 02:15:00|6182.5|6178.5|6183|6179|6194.5|6190.5|6181.5|6177.5|251
1638152400000|2021-11-29 02:20:00|6183.5|6179.5|6182|6178|6187|6183|6173.5|6169.5|156
1638152700000|2021-11-29 02:25:00|6182.5|6178.5|6170|6166|6186|6182|6169.5|6165.5|157
1638153000000|2021-11-29 02:30:00|6170.5|6166.5|6176|6172|6178.5|6174.5|6168|6164|150
1638153300000|2021-11-29 02:35:00|6176.5|6172.5|6165|6161|6184|6180|6163.5|6159.5|232
1638153600000|2021-11-29 02:40:00|6165.5|6161.5|6155.5|6151.5|6168|6164|6154|6150|316
1638153900000|2021-11-29 02:45:00|6156|6152|6149.5|6145.5|6161.5|6157.5|6149.5|6145.5|234
1638154200000|2021-11-29 02:50:00|6150.5|6146.5|6140.5|6136.5|6154|6150|6138.5|6134.5|248
1638154500000|2021-11-29 02:55:00|6140|6136|6141|6137|6146|6142|6133|6129|237
1638154800000|2021-11-29 03:00:00|6141.5|6137.5|6151|6147|6151.5|6147.5|6140|6136|140
1638155100000|2021-11-29 03:05:00|6151.5|6147.5|6143.5|6139.5|6151.5|6147.5|6142.5|6138.5|115
1638155400000|2021-11-29 03:10:00|6144|6140|6134|6130|6144.5|6140.5|6131.5|6127.5|245
1638155700000|2021-11-29 03:15:00|6133.5|6129.5|6120.5|6116.5|6135.5|6131.5|6120|6116|184
1638156000000|2021-11-29 03:20:00|6121|6117|6138|6134|6142.5|6138.5|6120|6116|254
1638156300000|2021-11-29 03:25:00|6137.5|6133.5|6152|6148|6155.5|6151.5|6137.5|6133.5|194
1638156600000|2021-11-29 03:30:00|6152.5|6148.5|6154.5|6150.5|6156.5|6152.5|6144.5|6140.5|162
1638156900000|2021-11-29 03:35:00|6154|6150|6150|6146|6156|6152|6149|6145|82
1638157200000|2021-11-29 03:40:00|6150.5|6146.5|6143.5|6139.5|6151.5|6147.5|6140|6136|91
1638157500000|2021-11-29 03:45:00|6144|6140|6142|6138|6150|6146|6140.5|6136.5|104
1638157800000|2021-11-29 03:50:00|6142.5|6138.5|6152|6148|6152|6148|6142.5|6138.5|74
1638158100000|2021-11-29 03:55:00|6152.5|6148.5|6148|6144|6153.5|6149.5|6147.5|6143.5|138
1638158400000|2021-11-29 04:00:00|6156|6136|6156|6136|6156|6136|6156|6136|1
1638162000000|2021-11-29 05:00:00|6142.5|6138.5|6141|6137|6149.5|6145.5|6137|6133|344
1638162300000|2021-11-29 05:05:00|6141.5|6137.5|6131|6127|6141.5|6137.5|6130.5|6126.5|160
1638162600000|2021-11-29 05:10:00|6131.5|6127.5|6118|6114|6133|6129|6116.5|6112.5|189
1638162900000|2021-11-29 05:15:00|6118.5|6114.5|6114.5|6110.5|6124.5|6120.5|6113.5|6109.5|173
1638163200000|2021-11-29 05:20:00|6115|6111|6099|6095|6115.5|6111.5|6098.5|6094.5|283
1638163500000|2021-11-29 05:25:00|6099.5|6095.5|6089.5|6085.5|6099.5|6095.5|6089.5|6085.5|306
1638163800000|2021-11-29 05:30:00|6089|6085|6094.5|6090.5|6100.5|6096.5|6088.5|6084.5|270
1638164100000|2021-11-29 05:35:00|6095|6091|6102.5|6098.5|6108.5|6104.5|6094.5|6090.5|173
1638164400000|2021-11-29 05:40:00|6104|6100|6098.5|6094.5|6104|6100|6092.5|6088.5|165
1638164700000|2021-11-29 05:45:00|6099|6095|6113.5|6109.5|6114|6110|6099|6095|311
1638165000000|2021-11-29 05:50:00|6114|6110|6119|6115|6129.5|6125.5|6114|6110|410
1638165300000|2021-11-29 05:55:00|6120|6116|6114|6110|6121.5|6117.5|6112.5|6108.5|216
1638165600000|2021-11-29 06:00:00|6115|6111|6105.5|6101.5|6119.5|6115.5|6103|6099|206
1638165900000|2021-11-29 06:05:00|6107|6103|6109|6105|6110.5|6106.5|6101|6097|271
1638166200000|2021-11-29 06:10:00|6109.5|6105.5|6099|6095|6112.5|6108.5|6097.5|6093.5|165
1638166500000|2021-11-29 06:15:00|6099.5|6095.5|6100|6096|6104|6100|6097.5|6093.5|157
1638166800000|2021-11-29 06:20:00|6100.5|6096.5|6097|6093|6103.5|6099.5|6094|6090|162
1638167100000|2021-11-29 06:25:00|6097.5|6093.5|6088|6084|6100.5|6096.5|6086.5|6082.5|207
1638167400000|2021-11-29 06:30:00|6088.5|6084.5|6086|6082|6094|6090|6080.5|6076.5|219
1638167700000|2021-11-29 06:35:00|6086.5|6082.5|6087|6083|6094.5|6090.5|6083.5|6079.5|184
1638168000000|2021-11-29 06:40:00|6087.5|6083.5|6091.5|6087.5|6092.5|6088.5|6086|6082|116
1638168300000|2021-11-29 06:45:00|6092.5|6088.5|6102|6098|6105.5|6101.5|6091.5|6087.5|163
1638168600000|2021-11-29 06:50:00|6102.5|6098.5|6104.5|6100.5|6107.5|6103.5|6097.5|6093.5|200
1638168900000|2021-11-29 06:55:00|6105|6101|6114|6110|6116|6112|6102|6098|158
1638169200000|2021-11-29 07:00:00|6113.5|6109.5|6103|6099|6116.5|6112.5|6099.5|6095.5|191
1638169500000|2021-11-29 07:05:00|6103.5|6099.5|6111|6107|6114|6110|6102|6098|95
1638169800000|2021-11-29 07:10:00|6111.5|6107.5|6106.5|6102.5|6115|6111|6103.5|6099.5|92
1638170100000|2021-11-29 07:15:00|6107|6103|6109.5|6105.5|6109.5|6105.5|6101.5|6097.5|160
1638170400000|2021-11-29 07:20:00|6110|6106|6108|6104|6116|6112|6104|6100|198
1638170700000|2021-11-29 07:25:00|6108.5|6104.5|6112|6108|6112.5|6108.5|6105|6101|92
1638171000000|2021-11-29 07:30:00|6111.5|6107.5|6107.5|6103.5|6114|6110|6104.5|6100.5|128
1638171300000|2021-11-29 07:35:00|6107|6103|6107|6103|6112|6108|6105|6101|153
1638171600000|2021-11-29 07:40:00|6107.5|6103.5|6110|6106|6114|6110|6105|6101|158
1638171900000|2021-11-29 07:45:00|6110.5|6106.5|6114|6110|6116.5|6112.5|6107.5|6103.5|258
1638172200000|2021-11-29 07:50:00|6114.5|6110.5|6110.5|6106.5|6117|6113|6108|6104|497
1638172500000|2021-11-29 07:55:00|6111|6107|6099.5|6095.5|6111|6107|6097|6093|716
1638172800000|2021-11-29 08:00:00|6099.1|6095.1|6083.6|6079.6|6099.6|6095.6|6081.6|6077.6|580
1638173100000|2021-11-29 08:05:00|6083.1|6079.1|6064.6|6060.6|6085.1|6081.1|6060.6|6056.6|772
1638173400000|2021-11-29 08:10:00|6065.1|6061.1|6068.6|6064.6|6074.6|6070.6|6061.1|6057.1|656
1638173700000|2021-11-29 08:15:00|6068.1|6064.1|6076.6|6072.6|6082.1|6078.1|6068.1|6064.1|486
1638174000000|2021-11-29 08:20:00|6077.1|6073.1|6079.6|6075.6|6084.1|6080.1|6076.1|6072.1|64
1638174300000|2021-11-29 08:25:00|6080.1|6076.1|6070.6|6066.6|6081.1|6077.1|6070.6|6066.6|59
1638174600000|2021-11-29 08:30:00|6078.6|6058.6|6078.6|6058.6|6078.6|6058.6|6078.6|6058.6|0
1638177300000|2021-11-29 09:15:00|6083.6|6077.6|6085.6|6079.6|6094.6|6088.6|6082.1|6076.1|9
1638177600000|2021-11-29 09:20:00|6082.6|6076.6|6090.6|6084.6|6090.6|6084.6|6081.6|6075.6|8
1638177900000|2021-11-29 09:25:00|6090.1|6084.1|6090.1|6084.1|6091.1|6085.1|6088.1|6082.1|0
1638178200000|2021-11-29 09:30:00|6089.6|6083.6|6085.1|6079.1|6089.6|6083.6|6083.6|6077.6|4
1638178500000|2021-11-29 09:35:00|6085.6|6079.6|6083.6|6077.6|6085.6|6079.6|6078.6|6072.6|3
1638178800000|2021-11-29 09:40:00|6083.1|6077.1|6081.6|6075.6|6085.6|6079.6|6080.6|6074.6|1
1638179100000|2021-11-29 09:45:00|6081.1|6075.1|6081.1|6075.1|6083.1|6077.1|6079.1|6073.1|0
1638179400000|2021-11-29 09:50:00|6081.6|6075.6|6076.1|6070.1|6082.1|6076.1|6075.1|6069.1|1
1638179700000|2021-11-29 09:55:00|6076.6|6070.6|6068.6|6062.6|6078.1|6072.1|6068.6|6062.6|6
1638180000000|2021-11-29 10:00:00|6069.1|6063.1|6069.1|6063.1|6070.1|6064.1|6066.1|6060.1|2
1638180300000|2021-11-29 10:05:00|6077.1|6071.1|6068.1|6062.1|6077.1|6071.1|6068.1|6062.1|4
1638180600000|2021-11-29 10:10:00|6067.6|6061.6|6066.1|6060.1|6068.6|6062.6|6066.1|6060.1|4
1638180900000|2021-11-29 10:15:00|6070.6|6055.6|6075.6|6062.6|6078.6|6062.6|6070.6|6055.6|4
1638181200000|2021-11-29 10:20:00|6074.6|6063.6|6075.6|6063.6|6078.6|6063.6|6074.6|6057.6|4
1638181500000|2021-11-29 10:25:00|6077.6|6062.6|6084.6|6068.6|6084.6|6068.6|6076.6|6060.6|6
1638181800000|2021-11-29 10:30:00|6083.6|6067.6|6082.6|6066.6|6083.6|6068.6|6082.6|6065.6|0
1638182100000|2021-11-29 10:35:00|6072.6|6065.6|6079.6|6067.6|6080.6|6067.6|6072.6|6065.6|4
1638182400000|2021-11-29 10:40:00|6078.6|6066.6|6079.6|6066.6|6079.6|6068.6|6078.6|6065.6|1
1638182700000|2021-11-29 10:45:00|6076.6|6066.6|6077.6|6066.6|6077.6|6068.6|6076.6|6065.6|1
1638183000000|2021-11-29 10:50:00|6082.6|6065.6|6082.6|6070.6|6083.6|6075.6|6080.6|6065.6|14
1638183300000|2021-11-29 10:55:00|6081.6|6068.6|6081.6|6068.6|6082.6|6070.6|6080.6|6068.6|0
1638183600000|2021-11-29 11:00:00|6082.6|6069.6|6082.6|6071.6|6082.6|6071.6|6080.6|6068.6|0
1638183900000|2021-11-29 11:05:00|6083.6|6070.6|6081.6|6069.6|6084.6|6073.6|6081.6|6069.6|3
1638184200000|2021-11-29 11:10:00|6082.6|6070.6|6084.6|6073.6|6084.6|6073.6|6082.6|6070.6|1
1638184500000|2021-11-29 11:15:00|6086.6|6074.6|6086.6|6077.6|6086.6|6078.6|6083.6|6070.6|19
1638184800000|2021-11-29 11:20:00|6085.6|6073.6|6084.6|6071.6|6086.6|6073.6|6081.6|6069.6|4
1638185100000|2021-11-29 11:25:00|6085.6|6070.6|6084.6|6074.6|6086.6|6074.6|6083.6|6069.6|2
1638185400000|2021-11-29 11:30:00|6086.6|6073.6|6088.6|6075.6|6088.6|6075.6|6086.6|6073.6|2
1638185700000|2021-11-29 11:35:00|6089.6||6086.6||6089.6||6086.6||0
1638186000000|2021-11-29 11:40:00|6085.6|6076.6|6082.6|6067.6|6089.6|6076.6|6082.6|6067.6|3
1638186300000|2021-11-29 11:45:00|6081.6|6068.6|6083.6|6068.6|6085.6|6070.6|6081.6|6067.6|0
1638186600000|2021-11-29 11:50:00|6081.6|6067.6|6083.6|6071.6|6086.6|6073.6|6081.6|6065.6|1
1638186900000|2021-11-29 11:55:00|6082.6|6073.6|6084.6|6073.6|6088.6|6075.6|6081.6|6073.6|5
1638187200000|2021-11-29 12:00:00|6086.6|6071.6|6080.6|6067.6|6086.6|6071.6|6080.6|6065.6|4
1638187500000|2021-11-29 12:05:00|6079.6|6065.6|6077.6|6065.6|6080.6|6066.6|6076.6|6065.6|3
1638187800000|2021-11-29 12:10:00|6076.6|6062.6|6072.6|6060.6|6077.6|6065.6|6072.6|6060.6|11
1638188100000|2021-11-29 12:15:00|6071.6|6057.6|6069.6|6057.6|6071.6|6058.6|6069.6|6057.6|1
1638188400000|2021-11-29 12:20:00|6070.6|6058.6|6073.6|6059.6|6076.6|6061.6|6070.6|6057.6|3
1638188700000|2021-11-29 12:25:00|6071.6|6060.6|6070.6|6059.6|6073.6|6060.6|6070.6|6059.6|0
1638189000000|2021-11-29 12:30:00|6073.6|6060.6|6076.6|6061.6|6076.6|6061.6|6073.6|6060.6|3
1638189300000|2021-11-29 12:35:00|6075.6|6059.6|6075.6|6061.6|6075.6|6062.6|6075.6|6059.6|0
1638189600000|2021-11-29 12:40:00|6079.6|6062.6|6084.6|6068.6|6084.6|6068.6|6079.6|6060.6|26
1638189900000|2021-11-29 12:45:00|6085.6|6067.6|6077.6|6066.6|6085.6|6067.6|6077.6|6062.6|7
1638190200000|2021-11-29 12:50:00|6082.6|6067.6|6084.6|6065.6|6085.6|6068.6|6082.6|6065.6|3
1638190500000|2021-11-29 12:55:00|6085.6|6066.6|6081.6|6066.6|6085.6|6067.6|6081.6|6066.6|0
1638190800000|2021-11-29 13:00:00|6074.6|6065.6|6073.6|6059.6|6081.6|6065.6|6073.6|6059.6|27
1638191100000|2021-11-29 13:05:00|6079.6|6060.6|6080.6|6061.6|6082.6|6066.6|6079.6|6059.6|6
1638191400000|2021-11-29 13:10:00|6081.6|6059.6|6077.6|6061.6|6082.6|6061.6|6077.6|6059.6|0
1638191700000|2021-11-29 13:15:00|6080.6|6062.6|6079.6|6062.6|6080.6|6062.6|6077.6|6059.6|0
1638192000000|2021-11-29 13:20:00|6083.6|6061.6|6084.6|6062.6|6085.6|6064.6|6083.6|6060.6|31
1638192300000|2021-11-29 13:25:00|6085.6|6063.6|6084.6|6060.6|6086.6|6065.6|6084.6|6060.6|0
1638192600000|2021-11-29 13:30:00|6085.6|6066.6|6085.6|6065.6|6089.6|6067.6|6084.6|6063.6|2
1638192900000|2021-11-29 13:35:00|6084.6|6064.6|6084.6|6062.6|6085.6|6066.6|6083.6|6062.6|1
1638193200000|2021-11-29 13:40:00|6085.6|6063.6|6083.6|6068.6|6089.6|6068.6|6082.6|6063.6|5
1638193500000|2021-11-29 13:45:00|6082.6|6069.6|6086.6|6070.6|6091.6|6077.6|6081.6|6069.6|3
1638193800000|2021-11-29 13:50:00|6085.6|6069.6|6086.6|6069.6|6087.6|6069.6|6084.6|6066.6|3
1638194100000|2021-11-29 13:55:00|6092.6|6067.6|6088.6|6071.6|6092.6|6072.6|6088.6|6066.6|10
1638194400000|2021-11-29 14:00:00|6092.6|6072.6|6099.6|6086.6|6099.6|6087.6|6091.6|6072.6|14
1638194700000|2021-11-29 14:05:00|6100.6||6097.6||6100.6||6097.6||1
1638195000000|2021-11-29 14:10:00|6096.6|6088.6|6098.6|6088.6|6099.6|6092.6|6093.6|6088.6|13
1638195300000|2021-11-29 14:15:00|6100.6|6090.6|6097.6|6090.6|6100.6|6090.6|6096.6|6088.6|26
1638195600000|2021-11-29 14:20:00|6099.6|6088.6|6094.6|6086.6|6100.6|6088.6|6094.6|6086.6|12
1638195900000|2021-11-29 14:25:00|6093.6|6082.6|6094.6|6077.6|6097.6|6085.6|6091.6|6077.6|9
1638196200000|2021-11-29 14:30:00|6093.6|6076.6|6041.6|6025.6|6093.6|6076.6|6032.6|6022.6|39
1638196500000|2021-11-29 14:35:00|6040.6|6026.6|6022.6|6015.6|6044.6|6027.6|6022.6|6015.6|52
1638196800000|2021-11-29 14:40:00|6023.6|6016.6|6014.6|5999.6|6027.6|6016.6|6014.6|5999.6|90
1638197100000|2021-11-29 14:45:00|6013.6|5998.6|6003.6|5986.6|6014.6|6002.6|5994.6|5986.6|98
1638197400000|2021-11-29 14:50:00|6004.6|5987.6|6013.6|6002.6|6017.6|6005.6|6001.6|5986.6|21
1638197700000|2021-11-29 14:55:00|6015.6|6003.6|6027.6|6012.6|6039.6|6026.6|6009.6|6002.6|102
1638198000000|2021-11-29 15:00:00|6029.6|6013.6|6030.6|6016.6|6039.6|6025.6|6028.6|6012.6|11
1638198300000|2021-11-29 15:05:00|6029.6|6015.6|6031.6|6016.6|6041.6|6028.6|6022.6|6008.6|84
1638198600000|2021-11-29 15:10:00|6030.6|6017.6|6023.6|6006.6|6032.6|6020.6|6023.6|6003.6|1
1638198900000|2021-11-29 15:15:00|6025.6|6005.6|6025.6|6005.6|6031.6|6016.6|6021.6|6003.6|2
1638199200000|2021-11-29 15:20:00|6024.6|6006.6|6024.6|6009.6|6031.6|6016.6|6023.6|6006.6|0
1638199500000|2021-11-29 15:25:00|6025.6|6010.6|6012.6|5996.6|6025.6|6012.6|6006.6|5995.6|11
1638199800000|2021-11-29 15:30:00|6014.6|5997.6|6014.6|5990.6|6016.6|6000.6|5999.6|5986.6|9
1638200100000|2021-11-29 15:35:00|6015.6|5991.6|6015.6|5995.6|6020.6|6003.6|6010.6|5986.6|2
1638200400000|2021-11-29 15:40:00|6014.6|5996.6|6008.6|5986.6|6014.6|5996.6|6001.6|5986.6|3
1638200700000|2021-11-29 15:45:00|6007.6|5987.6|6008.6|5986.6|6016.6|5995.6|6007.6|5986.6|0
1638201000000|2021-11-29 15:50:00|6007.6|5987.6|6004.6|5986.6|6008.6|5987.6|6003.6|5986.6|0
1638201300000|2021-11-29 15:55:00|6005.6|5987.6|6011.6|5993.6|6016.6|6006.6|6005.6|5986.6|10
1638201600000|2021-11-29 16:00:00|6010.6|5994.6|6011.6|5992.6|6022.6|6006.6|6010.6|5992.6|51
1638201900000|2021-11-29 16:05:00|6010.6|5993.6|6026.6|6011.6|6029.6|6013.6|6010.6|5993.6|13
1638202200000|2021-11-29 16:10:00|6029.6|6012.6|6025.6|6011.6|6030.6|6019.6|6024.6|6011.6|11
1638202500000|2021-11-29 16:15:00|6024.6|6012.6|6029.6|6007.6|6030.6|6021.6|6024.6|6007.6|2
1638202800000|2021-11-29 16:20:00|6030.6|6008.6|6028.6|6010.6|6030.6|6017.6|6024.6|6008.6|3
1638203100000|2021-11-29 16:25:00|6027.6|6011.6|6022.6|6006.6|6031.6|6015.6|6022.6|6006.6|0
1638203400000|2021-11-29 16:30:00|6024.6|6007.6|6022.6|6002.6|6031.6|6015.6|6020.6|6002.6|0
1638203700000|2021-11-29 16:35:00|6020.6|6006.6|6029.6|6012.6|6029.6|6012.6|6020.6|6006.6|0
1638204000000|2021-11-29 16:40:00|6031.6|6011.6|6025.6|6007.6|6031.6|6012.6|6025.6|6007.6|0
1638204300000|2021-11-29 16:45:00|6024.6|6010.6|6026.6|6008.6|6027.6|6010.6|6023.6|6008.6|6
1638204600000|2021-11-29 16:50:00|6031.6|6007.6|6029.6|6012.6|6031.6|6012.6|6027.6|6007.6|0
1638204900000|2021-11-29 16:55:00|6030.6|6018.6|6028.6|6012.6|6031.6|6018.6|6028.6|6012.6|1
1638205200000|2021-11-29 17:00:00|6034.6|6013.6|6037.6|6020.6|6038.6|6020.6|6033.6|6013.6|2
1638205500000|2021-11-29 17:05:00|6038.6|6021.6|6038.6|6023.6|6040.6|6023.6|6038.6|6020.6|2
1638205800000|2021-11-29 17:10:00|6040.6|6021.6|6040.6|6024.6|6040.6|6027.6|6039.6|6020.6|1
1638206100000|2021-11-29 17:15:00|6039.6|6020.6|6038.6|6018.6|6040.6|6020.6|6033.6|6015.6|0
1638206400000|2021-11-29 17:20:00|6040.6|6019.6|6040.6|6020.6|6040.6|6024.6|6040.6|6018.6|0
1638206700000|2021-11-29 17:25:00|6039.6|6021.6|6039.6|6022.6|6039.6|6023.6|6039.6|6018.6|0
1638207000000|2021-11-29 17:30:00|6040.6|6023.6|6040.6|6024.6|6040.6|6025.6|6038.6|6021.6|0
1638207300000|2021-11-29 17:35:00|6041.6||6038.6||6041.6||6038.6||2
1638207600000|2021-11-29 17:40:00|6039.6|6019.6|6028.6|6018.6|6039.6|6019.6|6028.6|6018.6|2
1638207900000|2021-11-29 17:45:00|6030.6|6019.6|6035.6|6015.6|6035.6|6019.6|6029.6|6014.6|3
1638208200000|2021-11-29 17:50:00|6034.6|6014.6|6029.6|6014.6|6034.6|6015.6|6028.6|6013.6|1
1638208500000|2021-11-29 17:55:00|6031.6|6013.6|6037.6|6021.6|6038.6|6021.6|6031.6|6013.6|0
1638208800000|2021-11-29 18:00:00|6040.6|6022.6|6040.6|6020.6|6040.6|6022.6|6040.6|6019.6|0
1638209100000|2021-11-29 18:05:00|6038.6|6018.6|6040.6|6021.6|6040.6|6022.6|6038.6|6018.6|0
1638209400000|2021-11-29 18:10:00|6039.6|6017.6|6038.6|6015.6|6040.6|6018.6|6037.6|6015.6|1
1638209700000|2021-11-29 18:15:00|6037.6||6032.6||6037.6||6031.6||0
1638210000000|2021-11-29 18:20:00|6033.6|6016.6|6032.6|6015.6|6033.6|6016.6|6032.6|6015.6|0
1638210300000|2021-11-29 18:25:00|6031.6|6016.6|6033.6|6016.6|6034.6|6016.6|6031.6|6015.6|0
1638210600000|2021-11-29 18:30:00|6034.6|6015.6|6036.6|6018.6|6036.6|6018.6|6033.6|6015.6|0
1638210900000|2021-11-29 18:35:00|6035.6|6017.6|6034.6|6018.6|6035.6|6018.6|6034.6|6017.6|0
1638211200000|2021-11-29 18:40:00|6033.6||6033.6||6033.6||6033.6||2
1638211800000|2021-11-29 18:50:00|6038.6|6019.6|6039.6|6019.6|6040.6|6019.6|6033.6|6019.6|1
1638212100000|2021-11-29 18:55:00|6040.6|6018.6|6040.1|6020.1|6040.6|6020.6|6039.6|6018.6|0
1638238500000|2021-11-30 02:15:00|6058.1|6054.1|6056.6|6052.6|6071.1|6067.1|6056.1|6052.1|249
1638238800000|2021-11-30 02:20:00|6057.1|6053.1|6054.8|6050.8|6065.6|6061.6|6052.6|6048.6|146
1638239100000|2021-11-30 02:25:00|6054.3|6050.3|6038.8|6034.8|6055.3|6051.3|6030.3|6026.3|409
1638239400000|2021-11-30 02:30:00|6038.3|6034.3|6028.8|6024.8|6039.8|6035.8|6027.3|6023.3|594
1638239700000|2021-11-30 02:35:00|6028.3|6024.3|6012.8|6008.8|6031.3|6027.3|6012.8|6008.8|405
1638240000000|2021-11-30 02:40:00|6012.3|6008.3|6019.8|6015.8|6022.8|6018.8|6004.3|6000.3|376
1638240300000|2021-11-30 02:45:00|6019.3|6015.3|6037.3|6033.3|6037.8|6033.8|6013.3|6009.3|421
1638240600000|2021-11-30 02:50:00|6037.8|6033.8|6032.8|6028.8|6042.8|6038.8|6029.3|6025.3|231
1638240900000|2021-11-30 02:55:00|6033.3|6029.3|6038.3|6034.3|6043.8|6039.8|6031.8|6027.8|181
1638241200000|2021-11-30 03:00:00|6038.8|6034.8|6047.3|6043.3|6047.8|6043.8|6038.3|6034.3|136
1638241500000|2021-11-30 03:05:00|6046.8|6042.8|6041.8|6037.8|6053.3|6049.3|6041.8|6037.8|134
1638241800000|2021-11-30 03:10:00|6041.3|6037.3|6040.8|6036.8|6047.8|6043.8|6038.8|6034.8|93
1638242100000|2021-11-30 03:15:00|6041.3|6037.3|6044.8|6040.8|6044.8|6040.8|6030.8|6026.8|171
1638242400000|2021-11-30 03:20:00|6044.3|6040.3|6042.3|6038.3|6048.3|6044.3|6038.3|6034.3|120
1638242700000|2021-11-30 03:25:00|6041.8|6037.8|6033.8|6029.8|6042.8|6038.8|6029.3|6025.3|110
1638243000000|2021-11-30 03:30:00|6033.3|6029.3|6042.3|6038.3|6042.8|6038.8|6029.8|6025.8|57
1638243300000|2021-11-30 03:35:00|6041.8|6037.8|6038.3|6034.3|6051.3|6047.3|6036.8|6032.8|40
1638243600000|2021-11-30 03:40:00|6037.8|6033.8|6036.3|6032.3|6042.8|6038.8|6033.8|6029.8|30
1638243900000|2021-11-30 03:45:00|6036.8|6032.8|6036.8|6032.8|6041.3|6037.3|6034.8|6030.8|67
1638244200000|2021-11-30 03:50:00|6037.3|6033.3|6042.3|6038.3|6045.8|6041.8|6036.3|6032.3|52
1638244500000|2021-11-30 03:55:00|6042.8|6038.8|6040.3|6036.3|6044.8|6040.8|6040.3|6036.3|40
1638244800000|2021-11-30 04:00:00|6048.3|6028.3|6048.3|6028.3|6048.3|6028.3|6048.3|6028.3|0
1638248400000|2021-11-30 05:00:00|6040.3|6036.3|6040.3|6036.3|6044.8|6040.8|6033.3|6029.3|93
1638248700000|2021-11-30 05:05:00|6040.8|6036.8|6031.8|6027.8|6044.3|6040.3|6031.8|6027.8|88
1638249000000|2021-11-30 05:10:00|6032.3|6028.3|6020.3|6016.3|6033.8|6029.8|6019.3|6015.3|230
1638249300000|2021-11-30 05:15:00|6019.8|6015.8|5999.8|5995.8|6020.3|6016.3|5998.8|5994.8|413
1638249600000|2021-11-30 05:20:00|6000.3|5996.3|6001.3|5997.3|6007.3|6003.3|5992.8|5988.8|606
1638249900000|2021-11-30 05:25:00|6001.8|5997.8|6001.8|5997.8|6007.8|6003.8|5991.8|5987.8|669
1638250200000|2021-11-30 05:30:00|6001.3|5997.3|6005.8|6001.8|6012.8|6008.8|5999.3|5995.3|273
1638250500000|2021-11-30 05:35:00|6005.3|6001.3|5994.8|5990.8|6007.8|6003.8|5991.8|5987.8|352
1638250800000|2021-11-30 05:40:00|5994.3|5990.3|5981.3|5977.3|5995.3|5991.3|5980.8|5976.8|373
1638251100000|2021-11-30 05:45:00|5981.8|5977.8|5988.3|5984.3|5989.3|5985.3|5970.3|5966.3|537
1638251400000|2021-11-30 05:50:00|5987.3|5983.3|5984.8|5980.8|5993.3|5989.3|5984.3|5980.3|390
1638251700000|2021-11-30 05:55:00|5985.3|5981.3|5967.3|5963.3|5988.8|5984.8|5967.3|5963.3|443
1638252000000|2021-11-30 06:00:00|5967.8|5963.8|5958.8|5954.8|5972.8|5968.8|5956.8|5952.8|313
1638252300000|2021-11-30 06:05:00|5958.3|5954.3|5938.8|5934.8|5959.8|5955.8|5938.8|5934.8|369
1638252600000|2021-11-30 06:10:00|5939.3|5935.3|5946.8|5942.8|5949.8|5945.8|5934.3|5930.3|384
1638252900000|2021-11-30 06:15:00|5946.3|5942.3|5970.8|5966.8|5974.3|5970.3|5945.8|5941.8|444
1638253200000|2021-11-30 06:20:00|5971.3|5967.3|5986.8|5982.8|5994.3|5990.3|5966.8|5962.8|544
1638253500000|2021-11-30 06:25:00|5986.3|5982.3|5974.8|5970.8|5988.3|5984.3|5970.8|5966.8|497
1638253800000|2021-11-30 06:30:00|5974.3|5970.3|5976.8|5972.8|5986.8|5982.8|5973.3|5969.3|255
1638254100000|2021-11-30 06:35:00|5977.3|5973.3|5983.8|5979.8|5997.8|5993.8|5976.3|5972.3|484
1638254400000|2021-11-30 06:40:00|5984.3|5980.3|5993.8|5989.8|5995.8|5991.8|5982.8|5978.8|171
1638254700000|2021-11-30 06:45:00|5993.3|5989.3|5997.8|5993.8|5999.3|5995.3|5988.3|5984.3|268
1638255000000|2021-11-30 06:50:00|5997.3|5993.3|5994.8|5990.8|6004.3|6000.3|5992.3|5988.3|239
1638255300000|2021-11-30 06:55:00|5995.3|5991.3|5982.3|5978.3|5996.3|5992.3|5979.3|5975.3|179
1638255600000|2021-11-30 07:00:00|5982.8|5978.8|5989.3|5985.3|5993.3|5989.3|5977.8|5973.8|209
1638255900000|2021-11-30 07:05:00|5989.8|5985.8|6013.8|6009.8|6014.3|6010.3|5989.3|5985.3|280
1638256200000|2021-11-30 07:10:00|6013.3|6009.3|6008.3|6004.3|6013.8|6009.8|6004.8|6000.8|204
1638256500000|2021-11-30 07:15:00|6007.3|6003.3|6008.8|6004.8|6010.3|6006.3|6002.3|5998.3|270
1638256800000|2021-11-30 07:20:00|6008.3|6004.3|6010.3|6006.3|6026.3|6022.3|6008.3|6004.3|263
1638257100000|2021-11-30 07:25:00|6010.8|6006.8|6004.8|6000.8|6012.3|6008.3|5999.3|5995.3|200
1638257400000|2021-11-30 07:30:00|6005.8|6001.8|6005.3|6001.3|6015.3|6011.3|6004.8|6000.8|165
1638257700000|2021-11-30 07:35:00|6004.8|6000.8|6011.8|6007.8|6015.8|6011.8|6002.8|5998.8|476
1638258000000|2021-11-30 07:40:00|6012.3|6008.3|6020.8|6016.8|6023.3|6019.3|6011.3|6007.3|397
1638258300000|2021-11-30 07:45:00|6021.3|6017.3|6027.8|6023.8|6028.8|6024.8|6019.8|6015.8|469
1638258600000|2021-11-30 07:50:00|6027.3|6023.3|6026.3|6022.3|6038.8|6034.8|6024.3|6020.3|658
1638258900000|2021-11-30 07:55:00|6025.8|6021.8|6021.8|6017.8|6027.3|6023.3|6015.3|6011.3|808
1638259200000|2021-11-30 08:00:00|6021.3|6017.3|6044.3|6040.3|6050.3|6046.3|6008.3|6004.3|754
1638259500000|2021-11-30 08:05:00|6044.8|6040.8|6029.3|6025.3|6044.8|6040.8|6009.3|6005.3|728
1638259800000|2021-11-30 08:10:00|6028.8|6024.8|6042.8|6038.8|6046.3|6042.3|6027.8|6023.8|394
1638260100000|2021-11-30 08:15:00|6043.3|6039.3|6025.8|6021.8|6043.3|6039.3|6024.3|6020.3|965
1638260400000|2021-11-30 08:20:00|6025.3|6021.3|6028.3|6024.3|6033.8|6029.8|6023.3|6019.3|123
1638260700000|2021-11-30 08:25:00|6027.8|6023.8|6039.8|6035.8|6040.3|6036.3|6025.3|6021.3|102
1638261000000|2021-11-30 08:30:00|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|0
1638263700000|2021-11-30 09:15:00|6021.3|6015.3|6004.3|5998.3|6024.3|6018.3|5998.3|5992.3|14
1638264000000|2021-11-30 09:20:00|6003.8|5997.8|6000.3|5994.3|6007.3|6001.3|5997.8|5991.8|30
1638264300000|2021-11-30 09:25:00|5999.8|5993.8|6004.8|5998.8|6004.8|5998.8|5994.3|5988.3|24
1638264600000|2021-11-30 09:30:00|6004.3|5998.3|6003.3|5997.3|6004.8|5998.8|5994.8|5988.8|10
1638264900000|2021-11-30 09:35:00|6002.8|5996.8|6010.3|6004.3|6014.3|6008.3|6002.8|5996.8|18
1638265200000|2021-11-30 09:40:00|6010.8|6004.8|6016.3|6010.3|6017.3|6011.3|6010.3|6004.3|15
1638265500000|2021-11-30 09:45:00|6015.8|6009.8|6017.8|6011.8|6020.3|6014.3|6015.3|6009.3|7
1638265800000|2021-11-30 09:50:00|6018.3|6012.3|6019.8|6013.8|6026.8|6020.8|6017.8|6011.8|1
1638266100000|2021-11-30 09:55:00|6020.8|6014.8|6024.3|6018.3|6024.3|6018.3|6020.3|6014.3|0
1638266400000|2021-11-30 10:00:00|6024.8|6018.8|6030.8|6024.8|6030.8|6024.8|6023.8|6017.8|21
1638266700000|2021-11-30 10:05:00|6028.3|6022.3|6024.3|6018.3|6030.3|6024.3|6021.3|6015.3|1
1638267000000|2021-11-30 10:10:00|6024.8|6018.8|6027.3|6021.3|6028.3|6022.3|6024.8|6018.8|0
1638267300000|2021-11-30 10:15:00|6033.8|6014.8|6028.8|6008.8|6038.8|6014.8|6028.8|6007.8|3
1638267600000|2021-11-30 10:20:00|6030.8|6007.8|6028.8|6008.8|6035.8|6015.8|6028.8|6007.8|0
1638267900000|2021-11-30 10:25:00|6029.8|6007.8|6034.8|6012.8|6035.8|6015.8|6027.8|6007.8|0
1638268200000|2021-11-30 10:30:00|6033.8|6011.8|6039.8|6019.8|6040.8|6019.8|6033.8|6010.8|0
1638268500000|2021-11-30 10:35:00|6038.8|6020.8|6040.8|6017.8|6041.8|6022.8|6037.8|6015.8|0
1638268800000|2021-11-30 10:40:00|6041.8|6020.8|6034.8|6017.8|6044.8|6025.8|6033.8|6017.8|0
1638269100000|2021-11-30 10:45:00|6033.8|6014.8|6026.8|6009.8|6033.8|6014.8|6025.8|6008.8|0
1638269400000|2021-11-30 10:50:00||6008.8||6010.8||6013.8||6008.8|0
1638269700000|2021-11-30 10:55:00|6033.8|6011.8|6034.8|6016.8|6038.8|6022.8|6033.8|6010.8|5
1638270000000|2021-11-30 11:00:00|6035.8|6017.8|6030.8|6015.8|6037.8|6023.8|6029.8|6014.8|1
1638270300000|2021-11-30 11:05:00|6029.8|6016.8|6029.8|6016.8|6031.8|6016.8|6028.8|6015.8|1
1638270600000|2021-11-30 11:10:00|6032.8|6015.8|6029.8|6015.8|6034.8|6018.8|6029.8|6015.8|1
1638270900000|2021-11-30 11:15:00|6028.8|6013.8|6033.8|6014.8|6034.8|6015.8|6027.8|6013.8|0
1638271200000|2021-11-30 11:20:00|6032.8|6015.8|6037.8|6023.8|6038.8|6023.8|6030.8|6013.8|0
1638271500000|2021-11-30 11:25:00|6041.8|6024.8|6040.8|6026.8|6047.8|6031.8|6040.8|6024.8|4
1638271800000|2021-11-30 11:30:00|6045.8|6027.8|6047.8|6027.8|6048.8|6030.8|6045.8|6026.8|3
1638272100000|2021-11-30 11:35:00|6048.8|6028.8|6042.8|6027.8|6048.8|6038.8|6042.8|6026.8|1
1638272400000|2021-11-30 11:40:00|6045.8||6045.8||6047.8||6044.8||0
1638272700000|2021-11-30 11:45:00|6046.8|6029.8|6044.8|6029.8|6046.8|6031.8|6044.8|6026.8|1
1638273000000|2021-11-30 11:50:00|6047.8|6028.8|6045.8|6027.8|6048.8|6031.8|6044.8|6026.8|0
1638273300000|2021-11-30 11:55:00|6047.8|6026.8|6044.8|6029.8|6047.8|6032.8|6044.8|6026.8|0
1638273600000|2021-11-30 12:00:00|6045.8|6030.8|6058.8|6043.8|6059.8|6045.8|6045.8|6030.8|9
1638273900000|2021-11-30 12:05:00|6057.8|6042.8|6056.8|6042.8|6057.8|6043.8|6056.8|6042.8|0
1638274200000|2021-11-30 12:10:00|6055.8|6043.8|6052.8|6038.8|6056.8|6043.8|6051.8|6038.8|1
1638274500000|2021-11-30 12:15:00|6051.8|6039.8|6055.8|6038.8|6055.8|6040.8|6050.8|6038.8|0
1638274800000|2021-11-30 12:20:00|6056.8|6040.8|6059.8|6040.8|6059.8|6041.8|6055.8|6039.8|1
1638275100000|2021-11-30 12:25:00|6060.8|6044.8|6065.8|6052.8|6066.8|6055.8|6059.8|6044.8|5
1638275400000|2021-11-30 12:30:00|6066.8||6066.8||6066.8||6064.8||1
1638275700000|2021-11-30 12:35:00|6065.8|6046.8|6048.8|6032.8|6065.8|6046.8|6048.8|6032.8|4
1638276000000|2021-11-30 12:40:00|6050.8|6031.8|6046.8|6032.8|6059.8|6040.8|6046.8|6029.8|0
1638276300000|2021-11-30 12:45:00|6047.8|6031.8|6050.8|6029.8|6050.8|6032.8|6041.8|6025.8|1
1638276600000|2021-11-30 12:50:00|6048.8|6028.8|6050.8|6030.8|6053.8|6032.8|6036.8|6020.8|1
1638276900000|2021-11-30 12:55:00|6051.8|6029.8|6057.8|6034.8|6059.8|6035.8|6041.8|6029.8|1
1638277200000|2021-11-30 13:00:00|6059.8|6035.8|6046.8|6034.8|6061.8|6040.8|6046.8|6034.8|0
1638277500000|2021-11-30 13:05:00|6051.8|6026.8|6056.8|6035.8|6056.8|6036.8|6041.8|6026.8|7
1638277800000|2021-11-30 13:10:00|6055.8|6033.8|6055.8|6033.8|6056.8|6038.8|6053.8|6032.8|0
1638278100000|2021-11-30 13:15:00|6056.8|6034.8|6056.8|6037.8|6056.8|6039.8|6053.8|6032.8|0
1638278400000|2021-11-30 13:20:00|6051.8|6036.8|6051.8|6034.8|6051.8|6038.8|6051.8|6031.8|0
1638278700000|2021-11-30 13:25:00||6035.8||6036.8||6037.8||6034.8|0
1638279000000|2021-11-30 13:30:00|6050.8|6034.8|6051.8|6033.8|6051.8|6035.8|6047.8|6027.8|1
1638279300000|2021-11-30 13:35:00|6050.8|6030.8|6059.8|6039.8|6059.8|6040.8|6046.8|6030.8|3
1638279600000|2021-11-30 13:40:00|6058.8|6040.8|6057.8|6035.8|6058.8|6040.8|6055.8|6031.8|0
1638279900000|2021-11-30 13:45:00|6059.8|6033.8|6061.8|6034.8|6061.8|6036.8|6056.8|6031.8|0
1638280200000|2021-11-30 13:50:00|6062.8|6035.8|6066.8|6044.8|6066.8|6044.8|6062.8|6035.8|0
1638280500000|2021-11-30 13:55:00|6065.8|6041.8|6066.8|6051.8|6066.8|6051.8|6064.8|6040.8|1
1638280800000|2021-11-30 14:00:00|6067.8|6050.8|6066.8|6047.8|6068.8|6052.8|6066.8|6044.8|1
1638281100000|2021-11-30 14:05:00|6067.8|6049.8|6064.8|6047.8|6067.8|6050.8|6064.8|6045.8|0
1638281400000|2021-11-30 14:10:00|6063.8|6044.8|6057.8|6046.8|6068.8|6055.8|6057.8|6042.8|3
1638281700000|2021-11-30 14:15:00|6056.8|6043.8|6057.8|6043.8|6057.8|6045.8|6056.8|6040.8|0
1638282000000|2021-11-30 14:20:00|6062.8|6044.8|6061.8|6045.8|6064.8|6048.8|6061.8|6043.8|1
1638282300000|2021-11-30 14:25:00|6057.8|6044.8|6055.8|6039.8|6061.8|6048.8|6055.8|6039.8|0
1638282600000|2021-11-30 14:30:00|6056.8|6040.8|6067.8|6047.8|6073.8|6064.8|6041.8|6033.8|14
1638282900000|2021-11-30 14:35:00|6069.8|6048.8|6059.8|6046.8|6069.8|6052.8|6051.8|6038.8|13
1638283200000|2021-11-30 14:40:00|6062.8|6048.8|6077.8|6065.8|6078.8|6065.8|6059.8|6048.8|19
1638283500000|2021-11-30 14:45:00|6078.8|6066.8|6084.8|6071.8|6088.8|6078.8|6078.8|6065.8|42
1638283800000|2021-11-30 14:50:00|6086.8|6072.8|6085.8|6071.8|6088.8|6076.8|6082.8|6067.8|3
1638284100000|2021-11-30 14:55:00|6084.8|6070.8|6087.8|6074.8|6092.8|6084.8|6081.8|6070.8|22
1638284400000|2021-11-30 15:00:00|6086.8|6073.8|6081.8|6072.8|6092.8|6082.8|6081.8|6072.8|15
1638284700000|2021-11-30 15:05:00|6082.8|6071.8|6088.8|6075.8|6091.8|6078.8|6075.8|6065.8|22
1638285000000|2021-11-30 15:10:00|6087.8|6076.8|6084.8|6074.8|6091.8|6081.8|6081.8|6069.8|9
1638285300000|2021-11-30 15:15:00|6085.8|6072.8|6089.8|6075.8|6097.8|6087.8|6085.8|6072.8|28
1638285600000|2021-11-30 15:20:00|6088.8|6074.8|6083.8|6071.8|6090.8|6079.8|6081.8|6070.8|21
1638285900000|2021-11-30 15:25:00|6082.8|6070.8|6084.8|6073.8|6085.8|6075.8|6079.8|6070.8|7
1638286200000|2021-11-30 15:30:00|6085.8|6072.8|6087.8|6072.8|6092.8|6081.8|6084.8|6070.8|3
1638286500000|2021-11-30 15:35:00|6084.8|6071.8|6045.8|6036.8|6085.8|6073.8|6045.8|6035.8|30
1638286800000|2021-11-30 15:40:00|6044.8|6033.8|6032.8|6020.8|6045.8|6034.8|6030.8|6020.8|23
1638287100000|2021-11-30 15:45:00|6031.8|6013.8|5999.8|5986.8|6031.8|6016.8|5999.8|5986.8|99
1638287400000|2021-11-30 15:50:00|5998.8|5987.8|5989.8|5978.8|6012.8|5988.8|5983.8|5976.8|108
1638287700000|2021-11-30 15:55:00|5988.8|5977.8|5963.8|5947.8|5988.8|5978.8|5956.8|5947.8|71
1638288000000|2021-11-30 16:00:00|5962.8|5946.8|5969.8|5955.8|5970.8|5962.8|5946.8|5933.8|104
1638288300000|2021-11-30 16:05:00|5968.8|5956.8|5976.8|5963.8|5983.8|5970.8|5965.8|5954.8|67
1638288600000|2021-11-30 16:10:00|5978.8|5964.8|5992.8|5982.8|5995.8|5985.8|5971.8|5960.8|32
1638288900000|2021-11-30 16:15:00|5991.8|5975.8|5997.8|5986.8|6005.8|5996.8|5988.8|5970.8|23
1638289200000|2021-11-30 16:20:00|5996.8|5983.8|5984.8|5969.8|6001.8|5987.8|5984.8|5967.8|5
1638289500000|2021-11-30 16:25:00|5985.8|5967.8|5998.8|5986.8|6010.8|5991.8|5985.8|5967.8|28
1638289800000|2021-11-30 16:30:00|6000.8|5982.8|5992.8|5974.8|6003.8|5987.8|5991.8|5974.8|25
1638290100000|2021-11-30 16:35:00|5988.8|5975.8|5993.8|5976.8|5996.8|5979.8|5988.8|5974.8|1
1638290400000|2021-11-30 16:40:00|5992.8|5974.8|5982.8|5961.8|5996.8|5977.8|5978.8|5960.8|1
1638290700000|2021-11-30 16:45:00|5980.8|5959.8|5989.8|5976.8|5990.8|5977.8|5971.8|5954.8|17
1638291000000|2021-11-30 16:50:00|5990.8|5977.8|5992.8|5974.8|5999.8|5977.8|5987.8|5971.8|56
1638291300000|2021-11-30 16:55:00|5993.8|5975.8|6006.8|5992.8|6006.8|5992.8|5985.8|5971.8|55
1638291600000|2021-11-30 17:00:00|6004.8|5978.8|5985.8|5968.8|6004.8|5983.8|5985.8|5962.8|35
1638291900000|2021-11-30 17:05:00|5987.8|5963.8|5994.8|5977.8|5994.8|5978.8|5985.8|5963.8|28
1638292200000|2021-11-30 17:10:00|5992.8|5975.8|5992.8|5976.8|6005.8|5986.8|5988.8|5973.8|19
1638292500000|2021-11-30 17:15:00|5991.8|5977.8|6000.8|5979.8|6000.8|5979.8|5991.8|5976.8|1
1638292800000|2021-11-30 17:20:00|6002.8|5978.8|6002.8|5981.8|6005.8|5982.8|5996.8|5978.8|2
1638293100000|2021-11-30 17:25:00|6001.8|5982.8|6002.8|5989.8|6002.8|5990.8|5999.8|5981.8|2
1638293400000|2021-11-30 17:30:00|6001.8|5988.8|6011.8|5996.8|6011.8|6001.8|6001.8|5983.8|3
1638293700000|2021-11-30 17:35:00|6010.8|5991.8|6004.8|5992.8|6013.8|5999.8|6003.8|5987.8|0
1638294000000|2021-11-30 17:40:00|6003.8|5993.8|6005.8|5993.8|6006.8|5995.8|6000.8|5984.8|5
1638294300000|2021-11-30 17:45:00|6004.8|5992.8|6000.8|5985.8|6005.8|5995.8|6000.8|5984.8|1
1638294600000|2021-11-30 17:50:00|6002.8|5983.8|6001.8|5986.8|6007.8|5994.8|5997.8|5983.8|7
1638294900000|2021-11-30 17:55:00|6000.8|5987.8|5997.8|5978.8|6000.8|5989.8|5995.8|5978.8|2
1638295200000|2021-11-30 18:00:00|5999.8|5979.8|5992.8|5978.8|5999.8|5987.8|5991.8|5977.8|1
1638295500000|2021-11-30 18:05:00|5994.8|5979.8|5995.8|5980.8|6000.8|5984.8|5994.8|5979.8|0
1638295800000|2021-11-30 18:10:00|5996.8|5981.8|5994.8|5980.8|5996.8|5981.8|5993.8|5980.8|0
1638296100000|2021-11-30 18:15:00|5999.8|5978.8|5996.8|5979.8|6000.8|5985.8|5995.8|5978.8|1
1638296400000|2021-11-30 18:20:00|5995.8|5978.8|5999.8|5984.8|6000.8|5984.8|5992.8|5976.8|1
1638296700000|2021-11-30 18:25:00|5998.8|5983.8|5997.8|5979.8|5999.8|5983.8|5997.8|5979.8|0
1638297000000|2021-11-30 18:30:00|5996.8|5980.8|5999.8|5984.8|6000.8|5985.8|5996.8|5979.8|0
1638297300000|2021-11-30 18:35:00|6000.8|5985.8|6009.8|5995.8|6010.8|5995.8|6000.8|5985.8|3
1638297600000|2021-11-30 18:40:00|6007.8|5996.8|6006.8|5992.8|6010.8|5997.8|6000.8|5990.8|9
1638297900000|2021-11-30 18:45:00|6008.8|6000.8|6010.8|6001.8|6010.8|6002.8|6006.8|5992.8|3
1638298200000|2021-11-30 18:50:00|6009.8|5997.8|6009.8|5994.8|6009.8|5997.8|6009.8|5993.8|13
1638298500000|2021-11-30 18:55:00|6010.8|5993.8|6012.8|5992.8|6012.8|5995.8|6010.8|5992.8|6
1638324900000|2021-12-01 02:15:00|6099.8|6095.8|6096.3|6092.3|6105.8|6101.8|6093.8|6089.8|273
1638325200000|2021-12-01 02:20:00|6095.8|6091.8|6089.8|6085.8|6095.8|6091.8|6082.8|6078.8|416
1638325500000|2021-12-01 02:25:00|6090.3|6086.3|6108.3|6104.3|6109.8|6105.8|6089.3|6085.3|545
1638325800000|2021-12-01 02:30:00|6107.3|6103.3|6114.3|6110.3|6123.8|6119.8|6106.8|6102.8|592
1638326100000|2021-12-01 02:35:00|6113.8|6109.8|6111.3|6107.3|6117.3|6113.3|6107.3|6103.3|201
1638326400000|2021-12-01 02:40:00|6111.8|6107.8|6106.3|6102.3|6112.8|6108.8|6097.3|6093.3|139
1638326700000|2021-12-01 02:45:00|6107.3|6103.3|6107.8|6103.8|6110.8|6106.8|6102.8|6098.8|114
1638327000000|2021-12-01 02:50:00|6108.3|6104.3|6108.8|6104.8|6120.8|6116.8|6106.8|6102.8|134
1638327300000|2021-12-01 02:55:00|6108.3|6104.3|6113.8|6109.8|6117.8|6113.8|6105.8|6101.8|124
1638327600000|2021-12-01 03:00:00|6113.3|6109.3|6104.8|6100.8|6113.8|6109.8|6101.3|6097.3|112
1638327900000|2021-12-01 03:05:00|6105.3|6101.3|6096.3|6092.3|6108.8|6104.8|6095.3|6091.3|90
1638328200000|2021-12-01 03:10:00|6096.8|6092.8|6095.3|6091.3|6099.3|6095.3|6091.3|6087.3|94
1638328500000|2021-12-01 03:15:00|6096.3|6092.3|6099.8|6095.8|6107.3|6103.3|6094.3|6090.3|181
1638328800000|2021-12-01 03:20:00|6100.3|6096.3|6095.8|6091.8|6103.8|6099.8|6092.3|6088.3|70
1638329100000|2021-12-01 03:25:00|6095.3|6091.3|6092.8|6088.8|6096.8|6092.8|6091.3|6087.3|69
1638329400000|2021-12-01 03:30:00|6092.3|6088.3|6101.8|6097.8|6103.8|6099.8|6091.8|6087.8|258
1638329700000|2021-12-01 03:35:00|6101.3|6097.3|6097.3|6093.3|6104.8|6100.8|6095.3|6091.3|66
1638330000000|2021-12-01 03:40:00|6096.8|6092.8|6095.8|6091.8|6099.8|6095.8|6094.3|6090.3|74
1638330300000|2021-12-01 03:45:00|6096.3|6092.3|6102.3|6098.3|6105.8|6101.8|6095.8|6091.8|42
1638330600000|2021-12-01 03:50:00|6102.8|6098.8|6109.8|6105.8|6109.8|6105.8|6102.3|6098.3|74
1638330900000|2021-12-01 03:55:00|6109.3|6105.3|6106.8|6102.8|6109.3|6105.3|6101.8|6097.8|53
1638331200000|2021-12-01 04:00:00|6114.8|6094.8|6114.8|6094.8|6114.8|6094.8|6114.8|6094.8|0
1638334800000|2021-12-01 05:00:00|6116.3|6112.3|6109.8|6105.8|6121.8|6117.8|6106.8|6102.8|282
1638335100000|2021-12-01 05:05:00|6110.3|6106.3|6125.8|6121.8|6129.8|6125.8|6109.8|6105.8|155
1638335400000|2021-12-01 05:10:00|6124.8|6120.8|6117.8|6113.8|6125.3|6121.3|6113.8|6109.8|97
1638335700000|2021-12-01 05:15:00|6117.3|6113.3|6110.8|6106.8|6120.8|6116.8|6110.3|6106.3|65
1638336000000|2021-12-01 05:20:00|6111.8|6107.8|6114.3|6110.3|6116.3|6112.3|6110.3|6106.3|66
1638336300000|2021-12-01 05:25:00|6113.8|6109.8|6109.3|6105.3|6116.8|6112.8|6109.3|6105.3|72
1638336600000|2021-12-01 05:30:00|6108.8|6104.8|6095.8|6091.8|6108.8|6104.8|6095.3|6091.3|173
1638336900000|2021-12-01 05:35:00|6095.3|6091.3|6098.3|6094.3|6098.8|6094.8|6092.3|6088.3|75
1638337200000|2021-12-01 05:40:00|6097.8|6093.8|6090.8|6086.8|6100.8|6096.8|6085.3|6081.3|153
1638337500000|2021-12-01 05:45:00|6091.3|6087.3|6085.8|6081.8|6092.3|6088.3|6082.8|6078.8|108
1638337800000|2021-12-01 05:50:00|6086.3|6082.3|6077.3|6073.3|6086.8|6082.8|6075.3|6071.3|139
1638338100000|2021-12-01 05:55:00|6077.8|6073.8|6078.8|6074.8|6086.8|6082.8|6074.8|6070.8|116
1638338400000|2021-12-01 06:00:00|6078.3|6074.3|6077.8|6073.8|6085.3|6081.3|6074.8|6070.8|75
1638338700000|2021-12-01 06:05:00|6078.3|6074.3|6089.8|6085.8|6091.8|6087.8|6077.3|6073.3|94
1638339000000|2021-12-01 06:10:00|6089.3|6085.3|6097.3|6093.3|6100.3|6096.3|6089.3|6085.3|117
1638339300000|2021-12-01 06:15:00|6097.8|6093.8|6091.8|6087.8|6100.8|6096.8|6090.3|6086.3|74
1638339600000|2021-12-01 06:20:00|6092.3|6088.3|6095.8|6091.8|6100.3|6096.3|6091.8|6087.8|55
1638339900000|2021-12-01 06:25:00|6095.3|6091.3|6090.8|6086.8|6095.8|6091.8|6087.8|6083.8|61
1638340200000|2021-12-01 06:30:00|6091.3|6087.3|6099.3|6095.3|6100.8|6096.8|6088.8|6084.8|51
1638340500000|2021-12-01 06:35:00|6098.8|6094.8|6103.8|6099.8|6104.3|6100.3|6094.8|6090.8|87
1638340800000|2021-12-01 06:40:00|6103.3|6099.3|6096.3|6092.3|6103.8|6099.8|6096.3|6092.3|43
1638341100000|2021-12-01 06:45:00|6096.8|6092.8|6096.3|6092.3|6102.3|6098.3|6094.3|6090.3|74
1638341400000|2021-12-01 06:50:00|6095.8|6091.8|6098.8|6094.8|6099.3|6095.3|6091.8|6087.8|103
1638341700000|2021-12-01 06:55:00|6099.3|6095.3|6097.3|6093.3|6100.3|6096.3|6093.8|6089.8|59
1638342000000|2021-12-01 07:00:00|6097.8|6093.8|6097.8|6093.8|6101.8|6097.8|6094.8|6090.8|53
1638342300000|2021-12-01 07:05:00|6097.3|6093.3|6098.8|6094.8|6100.8|6096.8|6094.3|6090.3|56
1638342600000|2021-12-01 07:10:00|6099.8|6095.8|6096.3|6092.3|6100.8|6096.8|6094.3|6090.3|30
1638342900000|2021-12-01 07:15:00|6095.8|6091.8|6093.3|6089.3|6098.3|6094.3|6090.3|6086.3|51
1638343200000|2021-12-01 07:20:00|6093.8|6089.8|6094.3|6090.3|6095.8|6091.8|6090.8|6086.8|36
1638343500000|2021-12-01 07:25:00|6093.8|6089.8|6092.3|6088.3|6093.8|6089.8|6086.3|6082.3|71
1638343800000|2021-12-01 07:30:00|6091.8|6087.8|6076.8|6072.8|6093.8|6089.8|6070.3|6066.3|520
1638344100000|2021-12-01 07:35:00|6076.3|6072.3|6077.8|6073.8|6085.8|6081.8|6072.3|6068.3|132
1638344400000|2021-12-01 07:40:00|6078.3|6074.3|6078.8|6074.8|6081.8|6077.8|6074.8|6070.8|196
1638344700000|2021-12-01 07:45:00|6077.8|6073.8|6075.3|6071.3|6080.8|6076.8|6074.3|6070.3|398
1638345000000|2021-12-01 07:50:00|6074.8|6070.8|6061.3|6057.3|6075.8|6071.8|6060.8|6056.8|687
1638345300000|2021-12-01 07:55:00|6060.8|6056.8|6054.8|6050.8|6062.3|6058.3|6049.8|6045.8|877
1638345600000|2021-12-01 08:00:00|6054.3|6050.3|6058.3|6054.3|6058.8|6054.8|6036.8|6032.8|785
1638345900000|2021-12-01 08:05:00|6058.8|6054.8|6048.8|6044.8|6062.3|6058.3|6048.8|6044.8|538
1638346200000|2021-12-01 08:10:00|6049.8|6045.8|6037.3|6033.3|6049.8|6045.8|6034.3|6030.3|275
1638346500000|2021-12-01 08:15:00|6037.8|6033.8|6038.3|6034.3|6045.3|6041.3|6037.8|6033.8|997
1638346800000|2021-12-01 08:20:00|6038.8|6034.8|6048.3|6044.3|6049.8|6045.8|6036.8|6032.8|168
1638347100000|2021-12-01 08:25:00|6047.8|6043.8|6046.8|6042.8|6047.8|6043.8|6040.3|6036.3|492
1638347400000|2021-12-01 08:30:00|6054.8|6034.8|6054.8|6034.8|6054.8|6034.8|6054.8|6034.8|0
1638350100000|2021-12-01 09:15:00|6042.3|6036.3|6062.8|6056.8|6067.8|6061.8|6042.3|6036.3|23
1638350400000|2021-12-01 09:20:00|6063.3|6057.3|6053.3|6047.3|6064.8|6058.8|6052.8|6046.8|7
1638350700000|2021-12-01 09:25:00|6052.8|6046.8|6053.8|6047.8|6055.3|6049.3|6052.8|6046.8|1
1638351000000|2021-12-01 09:30:00|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6052.8|6046.8|0
1638351300000|2021-12-01 09:35:00|6056.3|6050.3|6060.3|6054.3|6060.3|6054.3|6056.3|6050.3|20
1638351600000|2021-12-01 09:40:00|6062.8|6056.8|6064.3|6058.3|6064.8|6058.8|6062.8|6056.8|14
1638351900000|2021-12-01 09:45:00|6063.8|6057.8|6065.3|6059.3|6065.8|6059.8|6061.3|6055.3|2
1638352200000|2021-12-01 09:50:00|6065.8|6059.8|6064.8|6058.8|6065.8|6059.8|6063.8|6057.8|2
1638352500000|2021-12-01 09:55:00|6064.3|6058.3|6064.3|6058.3|6065.8|6059.8|6062.3|6056.3|1
1638352800000|2021-12-01 10:00:00|6064.8|6058.8|6061.8|6055.8|6065.8|6059.8|6061.8|6055.8|1
1638353100000|2021-12-01 10:05:00|6062.8|6056.8|6059.8|6053.8|6063.8|6057.8|6057.3|6051.3|20
1638353400000|2021-12-01 10:10:00|6060.3|6054.3|6060.3|6054.3|6060.8|6054.8|6058.3|6052.3|1
1638353700000|2021-12-01 10:15:00|6062.8|6051.8|6080.8|6062.8|6091.3|6062.8|6061.8|6050.8|65
1638354000000|2021-12-01 10:20:00|6079.8|6063.8|6075.8|6062.8|6091.8|6075.8|6074.8|6062.8|72
1638354300000|2021-12-01 10:25:00|6074.8|6060.8|6073.8|6062.8|6075.8|6063.8|6069.8|6060.8|1
1638354600000|2021-12-01 10:30:00|6075.8|6063.8|6075.8|6062.8|6076.8|6064.8|6074.8|6062.8|0
1638354900000|2021-12-01 10:35:00|6074.8|6063.8|6075.8|6062.8|6075.8|6064.8|6074.8|6062.8|1
1638355200000|2021-12-01 10:40:00|6074.8|6060.8|6073.8|6060.8|6075.8|6063.8|6072.8|6060.8|0
1638355500000|2021-12-01 10:45:00|6074.8|6061.8|6077.8|6063.8|6077.8|6063.8|6074.8|6060.8|3
1638355800000|2021-12-01 10:50:00|6076.8|6061.8|6072.8|6060.8|6077.8|6064.8|6072.8|6060.8|4
1638356400000|2021-12-01 11:00:00|6071.8|6057.8|6068.8|6056.8|6071.8|6057.8|6067.8|6056.8|1
1638356700000|2021-12-01 11:05:00|6067.8|6057.8|6072.8|6060.8|6073.8|6060.8|6067.8|6056.8|0
1638357000000|2021-12-01 11:10:00|6070.8|6061.8|6070.8|6060.8|6070.8|6061.8|6070.8|6059.8|0
1638357300000|2021-12-01 11:15:00|6071.8|6061.8|6071.8|6060.8|6071.8|6061.8|6071.8|6060.8|0
1638357600000|2021-12-01 11:20:00|6072.8|6061.8|6084.8|6068.8|6084.8|6069.8|6072.8|6060.8|9
1638357900000|2021-12-01 11:25:00|6085.8|6069.8|6080.8|6069.8|6085.8|6071.8|6080.8|6068.8|5
1638358200000|2021-12-01 11:30:00|6079.8|6068.8|6078.8|6067.8|6083.8|6070.8|6078.8|6067.8|2
1638358500000|2021-12-01 11:35:00|6080.8|6068.8|6084.8|6074.8|6084.8|6074.8|6080.8|6067.8|13
1638358800000|2021-12-01 11:40:00|6080.8|6073.8|6079.8|6069.8|6080.8|6073.8|6076.8|6067.8|31
1638359100000|2021-12-01 11:45:00|6080.8|6070.8|6082.8|6070.8|6082.8|6070.8|6080.8|6069.8|4
1638359400000|2021-12-01 11:50:00|6081.8|6069.8|6088.8|6078.8|6089.8|6079.8|6080.8|6069.8|8
1638359700000|2021-12-01 11:55:00|6089.8|6077.8|6088.8|6080.8|6089.8|6080.8|6084.8|6074.8|7
1638360000000|2021-12-01 12:00:00|6087.8|6076.8|6087.8|6075.8|6091.8|6081.8|6086.8|6075.8|5
1638360300000|2021-12-01 12:05:00|6090.8|6076.8|6088.8|6075.8|6090.8|6076.8|6084.8|6075.8|0
1638360600000|2021-12-01 12:10:00|6087.8|6074.8|6088.8|6074.8|6088.8|6075.8|6086.8|6074.8|0
1638360900000|2021-12-01 12:15:00|6087.8|6073.8|6084.8|6072.8|6092.8|6079.8|6081.8|6069.8|3
1638361200000|2021-12-01 12:20:00|6086.8|6073.8|6090.8|6075.8|6091.8|6079.8|6086.8|6073.8|0
1638361500000|2021-12-01 12:25:00|6091.8|6076.8|6090.8|6077.8|6092.8|6080.8|6090.8|6074.8|0
1638361800000|2021-12-01 12:30:00|6089.8|6078.8|6086.8|6074.8|6089.8|6079.8|6086.8|6073.8|1
1638362100000|2021-12-01 12:35:00|6085.8|6072.8|6082.8|6071.8|6086.8|6074.8|6082.8|6070.8|0
1638362400000|2021-12-01 12:40:00|6084.8|6072.8|6084.8|6072.8|6088.8|6077.8|6083.8|6070.8|0
1638362700000|2021-12-01 12:45:00|6083.8|6073.8|6079.8|6069.8|6086.8|6073.8|6079.8|6069.8|0
1638363000000|2021-12-01 12:50:00|6078.8|6070.8|6079.8|6069.8|6079.8|6070.8|6078.8|6069.8|1
1638363300000|2021-12-01 12:55:00|6078.8|6064.8|6072.8|6058.8|6079.8|6065.8|6071.8|6058.8|9
1638363600000|2021-12-01 13:00:00|6071.8|6059.8|6071.8|6053.8|6071.8|6060.8|6071.8|6052.8|0
1638363900000|2021-12-01 13:05:00||6052.8||6052.8||6053.8||6052.8|0
1638364200000|2021-12-01 13:10:00|6070.8|6053.8|6057.8|6048.8|6070.8|6055.8|6055.8|6047.8|6
1638364500000|2021-12-01 13:15:00|6060.8|6049.8|6073.8|6056.8|6076.8|6065.8|6060.8|6049.8|11
1638364800000|2021-12-01 13:20:00|6072.8|6055.8|6063.8|6049.8|6073.8|6056.8|6063.8|6043.8|1
1638365100000|2021-12-01 13:25:00|6064.8|6047.8|6063.8|6046.8|6064.8|6051.8|6063.8|6046.8|0
1638365400000|2021-12-01 13:30:00|6064.8|6047.8|6073.8|6059.8|6073.8|6059.8|6063.8|6047.8|1
1638365700000|2021-12-01 13:35:00|6074.8|6060.8|6075.8|6065.8|6077.8|6066.8|6071.8|6056.8|5
1638366000000|2021-12-01 13:40:00|6073.8|6063.8|6076.8|6066.8|6076.8|6067.8|6073.8|6060.8|0
1638366300000|2021-12-01 13:45:00|6075.8|6064.8|6075.8|6065.8|6076.8|6066.8|6075.8|6062.8|0
1638366600000|2021-12-01 13:50:00|6076.8|6066.8|6075.8|6067.8|6080.8|6070.8|6075.8|6065.8|5
1638366900000|2021-12-01 13:55:00|6076.8|6065.8|6077.8|6065.8|6081.8|6067.8|6075.8|6065.8|3
1638367200000|2021-12-01 14:00:00|6078.8|6066.8|6076.8|6065.8|6080.8|6066.8|6074.8|6065.8|6
1638367500000|2021-12-01 14:05:00|6075.8|6066.8|6086.8|6070.8|6086.8|6070.8|6074.8|6066.8|1
1638367800000|2021-12-01 14:10:00|6085.8|6067.8|6080.8|6068.8|6085.8|6069.8|6079.8|6067.8|1
1638368100000|2021-12-01 14:15:00|6082.8|6065.8|6076.8|6062.8|6082.8|6068.8|6074.8|6062.8|7
1638368400000|2021-12-01 14:20:00|6075.8|6063.8|6075.8|6065.8|6075.8|6065.8|6074.8|6063.8|0
1638368700000|2021-12-01 14:25:00|6074.8|6062.8|6070.8|6054.8|6075.8|6062.8|6070.8|6054.8|10
1638369000000|2021-12-01 14:30:00|6069.8|6053.8|6052.8|6038.8|6073.8|6061.8|6046.8|6037.8|20
1638369300000|2021-12-01 14:35:00|6053.8|6041.8|6061.8|6045.8|6068.8|6056.8|6046.8|6038.8|25
1638369600000|2021-12-01 14:40:00|6059.8|6046.8|6051.8|6034.8|6066.8|6051.8|6045.8|6034.8|7
1638369900000|2021-12-01 14:45:00|6052.8|6035.8|6053.8|6033.8|6061.8|6045.8|6045.8|6027.8|4
1638370200000|2021-12-01 14:50:00|6052.8|6032.8|6051.8|6035.8|6057.8|6043.8|6041.8|6029.8|3
1638370500000|2021-12-01 14:55:00|6052.8|6036.8|6064.8|6050.8|6066.8|6054.8|6036.8|6025.8|5
1638370800000|2021-12-01 15:00:00|6065.8|6044.8|6073.8|6051.8|6084.8|6071.8|6064.8|6044.8|11
1638371100000|2021-12-01 15:05:00|6075.8|6050.8|6100.8|6085.8|6100.8|6086.8|6073.8|6050.8|14
1638371400000|2021-12-01 15:10:00|6101.8|6084.8|6096.8|6083.8|6112.8|6101.8|6094.8|6080.8|15
1638371700000|2021-12-01 15:15:00|6097.8|6086.8|6090.8|6076.8|6097.8|6086.8|6088.8|6073.8|4
1638372000000|2021-12-01 15:20:00|6093.8|6075.8|6095.8|6082.8|6095.8|6083.8|6077.8|6065.8|15
1638372300000|2021-12-01 15:25:00|6098.8|6080.8|6094.8|6078.8|6099.8|6087.8|6086.8|6071.8|10
1638372600000|2021-12-01 15:30:00|6095.8|6079.8|6096.8|6076.8|6099.8|6086.8|6091.8|6075.8|5
1638372900000|2021-12-01 15:35:00|6087.8|6075.8|6088.8|6074.8|6096.8|6084.8|6084.8|6074.8|9
1638373200000|2021-12-01 15:40:00|6087.8|6073.8|6099.8|6084.8|6099.8|6084.8|6076.8|6065.8|7
1638373500000|2021-12-01 15:45:00|6102.8|6085.8|6105.8|6088.8|6106.8|6091.8|6102.8|6083.8|1
1638373800000|2021-12-01 15:50:00|6106.8|6093.8|6111.8|6095.8|6113.8|6100.8|6105.8|6093.8|9
1638374100000|2021-12-01 15:55:00|6110.8|6096.8|6108.8|6096.8|6112.8|6097.8|6100.8|6086.8|10
1638374400000|2021-12-01 16:00:00|6109.8|6097.8|6108.8|6096.8|6113.8|6104.8|6103.8|6092.8|22
1638374700000|2021-12-01 16:05:00|6106.8|6095.8|6120.8|6107.8|6126.8|6117.8|6102.8|6092.8|99
1638375000000|2021-12-01 16:10:00|6121.8|6108.8|6123.8|6111.8|6131.8|6120.8|6120.8|6108.8|75
1638375300000|2021-12-01 16:15:00|6122.8|6114.8|6129.8|6115.8|6132.8|6115.8|6119.8|6103.8|17
1638375600000|2021-12-01 16:20:00|6128.8|6113.8|6125.8|6112.8|6129.8|6113.8|6121.8|6110.8|5
1638375900000|2021-12-01 16:25:00|6126.8|6110.8|6122.8|6109.8|6126.8|6111.8|6117.8|6106.8|3
1638376200000|2021-12-01 16:30:00|6120.8|6103.8|6117.8|6105.8|6122.8|6108.8|6114.8|6098.8|4
1638376500000|2021-12-01 16:35:00|6114.8|6100.8|6115.8|6098.8|6115.8|6100.8|6111.8|6098.8|18
1638376800000|2021-12-01 16:40:00|6114.8|6100.8|6103.8|6088.8|6115.8|6101.8|6101.8|6088.8|9
1638377100000|2021-12-01 16:45:00|6101.8|6087.8|6104.8|6092.8|6104.8|6092.8|6094.8|6083.8|3
1638377400000|2021-12-01 16:50:00|6103.8|6088.8|6085.8|6071.8|6103.8|6088.8|6085.8|6067.8|14
1638377700000|2021-12-01 16:55:00|6084.8|6072.8|6073.8|6063.8|6085.8|6072.8|6073.8|6063.8|10
1638378000000|2021-12-01 17:00:00|6072.8|6061.8|6071.8|6061.8|6077.8|6067.8|6070.8|6060.8|9
1638378300000|2021-12-01 17:05:00|6073.8|6062.8|6075.8|6063.8|6084.8|6067.8|6072.8|6061.8|17
1638378600000|2021-12-01 17:10:00|6078.8|6064.8|6077.8|6061.8|6085.8|6076.8|6076.8|6061.8|18
1638378900000|2021-12-01 17:15:00|6082.8|6062.8|6082.8|6057.8|6084.8|6071.8|6073.8|6056.8|12
1638379200000|2021-12-01 17:20:00|6081.8|6059.8|6073.8|6051.8|6081.8|6064.8|6073.8|6050.8|4
1638379500000|2021-12-01 17:25:00|6072.8|6047.8|6057.8|6039.8|6072.8|6050.8|6053.8|6039.8|26
1638379800000|2021-12-01 17:30:00|6059.8|6047.8|6067.8|6044.8|6075.8|6055.8|6058.8|6039.8|13
1638380100000|2021-12-01 17:35:00|6068.8|6042.8|6066.8|6043.8|6068.8|6044.8|6064.8|6042.8|0
1638380400000|2021-12-01 17:40:00|6068.8|6044.8|6065.8|6055.8|6068.8|6055.8|6060.8|6039.8|2
1638380700000|2021-12-01 17:45:00|6064.8|6040.8|6056.8|6039.8|6064.8|6040.8|6055.8|6039.8|1
1638381000000|2021-12-01 17:50:00|6055.8|6034.8|6045.8|6028.8|6055.8|6034.8|6045.8|6027.8|7
1638381300000|2021-12-01 17:55:00|6042.8||6036.8||6045.8||6036.8||0
1638381600000|2021-12-01 18:00:00|6038.8|6027.8|6040.8|6027.8|6046.8|6027.8|6034.8|6027.8|2
1638381900000|2021-12-01 18:05:00|6042.8|6025.8|6039.8|6020.8|6046.8|6025.8|6031.8|6020.8|8
1638382200000|2021-12-01 18:10:00|6037.8|6022.8|6031.8|6017.8|6037.8|6023.8|6025.8|6010.8|9
1638382500000|2021-12-01 18:15:00|6033.8|6018.8|6027.8|6013.8|6042.8|6020.8|6025.8|6011.8|1
1638382800000|2021-12-01 18:20:00|6031.8|6014.8|6036.8|6024.8|6036.8|6026.8|6026.8|6012.8|0
1638383100000|2021-12-01 18:25:00|6038.8|6017.8|6042.8|6030.8|6042.8|6033.8|6038.8|6017.8|4
1638383400000|2021-12-01 18:30:00|6045.8|6022.8|6041.8|6022.8|6045.8|6030.8|6038.8|6017.8|1
1638383700000|2021-12-01 18:35:00|6042.8|6021.8|6048.8|6030.8|6052.8|6030.8|6042.8|6021.8|1
1638384000000|2021-12-01 18:40:00|6052.8|6027.8|6043.8|6017.8|6052.8|6027.8|6041.8|6014.8|2
1638384300000|2021-12-01 18:45:00|6044.8|6013.8|6025.8|6007.8|6044.8|6013.8|6025.8|6007.8|0
1638384600000|2021-12-01 18:50:00|6027.8|6008.8|6033.8|6012.8|6034.8|6015.8|6025.8|6007.8|2
1638384900000|2021-12-01 18:55:00|6034.8|6013.8|6037.8|6017.8|6045.8|6022.8|6034.8|6013.8|8
1638411300000|2021-12-02 02:15:00|6024.3|6020.3|6010.8|6006.8|6025.8|6021.8|6010.8|6006.8|189
1638411600000|2021-12-02 02:20:00|6010.3|6006.3|5985.8|5981.8|6012.3|6008.3|5985.8|5981.8|305
1638411900000|2021-12-02 02:25:00|5985.3|5981.3|5989.8|5985.8|5991.8|5987.8|5977.8|5973.8|188
1638412200000|2021-12-02 02:30:00|5990.3|5986.3|5992.8|5988.8|6004.3|6000.3|5989.8|5985.8|205
1638412500000|2021-12-02 02:35:00|5992.3|5988.3|5997.3|5993.3|6000.8|5996.8|5989.3|5985.3|72
1638412800000|2021-12-02 02:40:00|5997.8|5993.8|5999.8|5995.8|6011.3|6007.3|5995.3|5991.3|125
1638413100000|2021-12-02 02:45:00|5999.3|5995.3|5985.8|5981.8|5999.8|5995.8|5982.3|5978.3|174
1638413400000|2021-12-02 02:50:00|5985.3|5981.3|5998.3|5994.3|6003.3|5999.3|5984.8|5980.8|133
1638413700000|2021-12-02 02:55:00|5997.8|5993.8|6000.8|5996.8|6006.8|6002.8|5995.3|5991.3|221
1638414000000|2021-12-02 03:00:00|5999.8|5995.8|6002.3|5998.3|6002.3|5998.3|5993.8|5989.8|203
1638414300000|2021-12-02 03:05:00|6002.8|5998.8|5999.8|5995.8|6004.3|6000.3|5996.3|5992.3|136
1638414600000|2021-12-02 03:10:00|5999.3|5995.3|6005.3|6001.3|6006.8|6002.8|5993.3|5989.3|123
1638414900000|2021-12-02 03:15:00|6004.8|6000.8|5999.8|5995.8|6005.3|6001.3|5996.8|5992.8|98
1638415200000|2021-12-02 03:20:00|6000.3|5996.3|5993.8|5989.8|6001.8|5997.8|5992.8|5988.8|75
1638415500000|2021-12-02 03:25:00|5993.3|5989.3|5997.8|5993.8|5998.8|5994.8|5986.3|5982.3|142
1638415800000|2021-12-02 03:30:00|5997.3|5993.3|5992.8|5988.8|6004.8|6000.8|5991.8|5987.8|83
1638416100000|2021-12-02 03:35:00|5993.3|5989.3|5990.8|5986.8|5994.8|5990.8|5979.8|5975.8|98
1638416400000|2021-12-02 03:40:00|5990.3|5986.3|5982.8|5978.8|5992.3|5988.3|5981.8|5977.8|87
1638416700000|2021-12-02 03:45:00|5983.3|5979.3|5986.3|5982.3|5987.3|5983.3|5978.3|5974.3|74
1638417000000|2021-12-02 03:50:00|5986.8|5982.8|5985.8|5981.8|5987.8|5983.8|5983.3|5979.3|40
1638417300000|2021-12-02 03:55:00|5985.3|5981.3|5985.8|5981.8|5987.3|5983.3|5984.3|5980.3|29
1638417600000|2021-12-02 04:00:00|5993.8|5973.8|5993.8|5973.8|5993.8|5973.8|5993.8|5973.8|0
1638421200000|2021-12-02 05:00:00|5982.8|5978.8|5984.8|5980.8|5991.3|5987.3|5982.3|5978.3|247
1638421500000|2021-12-02 05:05:00|5985.3|5981.3|5982.8|5978.8|5990.3|5986.3|5981.8|5977.8|48
1638421800000|2021-12-02 05:10:00|5982.3|5978.3|5979.8|5975.8|5985.3|5981.3|5979.3|5975.3|80
1638422100000|2021-12-02 05:15:00|5980.3|5976.3|5990.3|5986.3|5991.3|5987.3|5974.3|5970.3|218
1638422400000|2021-12-02 05:20:00|5989.8|5985.8|5987.8|5983.8|5991.3|5987.3|5980.8|5976.8|145
1638422700000|2021-12-02 05:25:00|5988.3|5984.3|5992.8|5988.8|5994.8|5990.8|5985.8|5981.8|175
1638423000000|2021-12-02 05:30:00|5992.3|5988.3|5994.8|5990.8|6002.8|5998.8|5989.8|5985.8|264
1638423300000|2021-12-02 05:35:00|5994.3|5990.3|5997.8|5993.8|6001.3|5997.3|5993.8|5989.8|110
1638423600000|2021-12-02 05:40:00|5997.3|5993.3|6002.8|5998.8|6005.8|6001.8|5996.8|5992.8|132
1638423900000|2021-12-02 05:45:00|6003.3|5999.3|6009.8|6005.8|6010.3|6006.3|6000.8|5996.8|81
1638424200000|2021-12-02 05:50:00|6010.3|6006.3|6015.3|6011.3|6017.8|6013.8|6009.3|6005.3|125
1638424500000|2021-12-02 05:55:00|6014.8|6010.8|6009.8|6005.8|6016.8|6012.8|6008.3|6004.3|85
1638424800000|2021-12-02 06:00:00|6009.3|6005.3|6005.8|6001.8|6010.3|6006.3|6004.3|6000.3|126
1638425100000|2021-12-02 06:05:00|6006.3|6002.3|6002.3|5998.3|6010.3|6006.3|6001.3|5997.3|130
1638425400000|2021-12-02 06:10:00|6001.8|5997.8|6008.3|6004.3|6008.8|6004.8|5996.8|5992.8|141
1638425700000|2021-12-02 06:15:00|6007.8|6003.8|6006.8|6002.8|6007.8|6003.8|5998.3|5994.3|115
1638426000000|2021-12-02 06:20:00|6007.3|6003.3|6002.8|5998.8|6011.3|6007.3|6002.8|5998.8|52
1638426300000|2021-12-02 06:25:00|6003.3|5999.3|6003.8|5999.8|6005.8|6001.8|5996.8|5992.8|70
1638426600000|2021-12-02 06:30:00|6003.3|5999.3|6006.3|6002.3|6006.8|6002.8|6001.3|5997.3|77
1638426900000|2021-12-02 06:35:00|6006.8|6002.8|6009.8|6005.8|6012.8|6008.8|6002.8|5998.8|85
1638427200000|2021-12-02 06:40:00|6009.3|6005.3|6014.8|6010.8|6014.8|6010.8|6009.3|6005.3|55
1638427500000|2021-12-02 06:45:00|6015.3|6011.3|6013.8|6009.8|6019.8|6015.8|6011.8|6007.8|107
1638427800000|2021-12-02 06:50:00|6013.3|6009.3|6015.8|6011.8|6017.3|6013.3|6010.3|6006.3|126
1638428100000|2021-12-02 06:55:00|6015.3|6011.3|6016.3|6012.3|6021.3|6017.3|6012.8|6008.8|90
1638428400000|2021-12-02 07:00:00|6016.8|6012.8|6022.8|6018.8|6028.3|6024.3|6016.8|6012.8|90
1638428700000|2021-12-02 07:05:00|6022.3|6018.3|6026.8|6022.8|6033.8|6029.8|6020.3|6016.3|145
1638429000000|2021-12-02 07:10:00|6027.3|6023.3|6020.8|6016.8|6027.8|6023.8|6019.8|6015.8|53
1638429300000|2021-12-02 07:15:00|6021.3|6017.3|6011.8|6007.8|6023.3|6019.3|6009.8|6005.8|150
1638429600000|2021-12-02 07:20:00|6011.3|6007.3|6010.8|6006.8|6014.3|6010.3|6009.3|6005.3|64
1638429900000|2021-12-02 07:25:00|6010.3|6006.3|6010.8|6006.8|6013.8|6009.8|6009.3|6005.3|102
1638430200000|2021-12-02 07:30:00|6011.3|6007.3|6013.3|6009.3|6019.8|6015.8|6010.8|6006.8|161
1638430500000|2021-12-02 07:35:00|6012.8|6008.8|6012.8|6008.8|6019.3|6015.3|6010.8|6006.8|114
1638430800000|2021-12-02 07:40:00|6012.3|6008.3|6017.3|6013.3|6017.8|6013.8|6010.3|6006.3|99
1638431100000|2021-12-02 07:45:00|6017.8|6013.8|6016.3|6012.3|6018.8|6014.8|6012.3|6008.3|107
1638431400000|2021-12-02 07:50:00|6016.8|6012.8|6019.8|6015.8|6019.8|6015.8|6012.3|6008.3|354
1638431700000|2021-12-02 07:55:00|6019.3|6015.3|6013.3|6009.3|6019.8|6015.8|6007.8|6003.8|290
1638432000000|2021-12-02 08:00:00|6012.8|6008.8|6009.8|6005.8|6020.3|6016.3|6009.8|6005.8|140
1638432300000|2021-12-02 08:05:00|6010.3|6006.3|6015.8|6011.8|6022.3|6018.3|6009.3|6005.3|272
1638432600000|2021-12-02 08:10:00|6016.3|6012.3|5999.8|5995.8|6016.8|6012.8|5995.3|5991.3|220
1638432900000|2021-12-02 08:15:00|5999.3|5995.3|6007.8|6003.8|6009.8|6005.8|5998.3|5994.3|99
1638433200000|2021-12-02 08:20:00|6007.3|6003.3|6016.3|6012.3|6017.3|6013.3|6005.8|6001.8|71
1638433500000|2021-12-02 08:25:00|6015.8|6011.8|6013.8|6009.8|6017.3|6013.3|6011.3|6007.3|95
1638433800000|2021-12-02 08:30:00|6021.8|6001.8|6021.8|6001.8|6021.8|6001.8|6021.8|6001.8|0
1638436500000|2021-12-02 09:15:00|6027.3|6021.3|6027.3|6021.3|6028.3|6022.3|6022.8|6016.8|0
1638436800000|2021-12-02 09:20:00|6027.8|6021.8|6021.3|6015.3|6027.8|6021.8|6021.3|6015.3|0
1638437100000|2021-12-02 09:25:00|6022.8|6016.8|6021.8|6015.8|6022.8|6016.8|6020.8|6014.8|0
1638437400000|2021-12-02 09:30:00|6021.3|6015.3|6015.8|6009.8|6023.3|6017.3|6015.3|6009.3|2
1638437700000|2021-12-02 09:35:00|6015.3|6009.3|6013.8|6007.8|6015.8|6009.8|6012.3|6006.3|5
1638438000000|2021-12-02 09:40:00|6014.3|6008.3|6012.8|6006.8|6015.3|6009.3|6012.3|6006.3|3
1638438300000|2021-12-02 09:45:00|6012.3|6006.3|6011.8|6005.8|6014.3|6008.3|6011.8|6005.8|0
1638438600000|2021-12-02 09:50:00|6012.3|6006.3|6012.8|6006.8|6013.8|6007.8|6012.3|6006.3|0
1638438900000|2021-12-02 09:55:00|6013.3|6007.3|6012.8|6006.8|6013.8|6007.8|6012.8|6006.8|0
1638439200000|2021-12-02 10:00:00|6013.3|6007.3|6012.3|6006.3|6013.8|6007.8|6012.3|6006.3|1
1638439500000|2021-12-02 10:05:00|6011.8|6005.8|6009.3|6003.3|6011.8|6005.8|6009.3|6003.3|1
1638439800000|2021-12-02 10:10:00|6008.8|6002.8|5993.8|5987.8|6008.8|6002.8|5993.3|5987.3|14
1638440100000|2021-12-02 10:15:00|5998.8|5982.8|5996.8|5982.8|5998.8|5982.8|5990.8|5975.8|0
1638440400000|2021-12-02 10:20:00|5998.8|5981.8|5999.8|5981.8|6001.8|5985.8|5987.8|5975.8|7
1638440700000|2021-12-02 10:25:00|6000.8|5980.8|6003.8|5985.8|6006.8|5993.8|5999.8|5980.8|1
1638441000000|2021-12-02 10:30:00|6002.8|5986.8|5995.8|5980.8|6002.8|5987.8|5995.8|5977.8|0
1638441300000|2021-12-02 10:35:00|5996.8|5977.8|6003.8|5983.8|6004.8|5983.8|5996.8|5977.8|2
1638441600000|2021-12-02 10:40:00|6004.8|5984.8|6005.8|5985.8|6007.8|5996.8|6003.8|5984.8|1
1638441900000|2021-12-02 10:45:00|6007.8|5986.8|6006.8|5986.8|6007.8|5990.8|6006.8|5986.8|0
1638442200000|2021-12-02 10:50:00|6007.8|5987.8|6006.8|5988.8|6007.8|5990.8|6002.8|5982.8|0
1638442500000|2021-12-02 10:55:00|6007.8|5987.8|6006.8|5988.8|6007.8|5988.8|6006.8|5986.8|0
1638442800000|2021-12-02 11:00:00|6005.8|5986.8|6003.8|5983.8|6006.8|5988.8|6002.8|5981.8|0
1638443100000|2021-12-02 11:05:00|6004.8|5981.8|6003.8|5984.8|6004.8|5984.8|6002.8|5981.8|0
1638443400000|2021-12-02 11:10:00|6004.8|5983.8|5999.8|5982.8|6005.8|5984.8|5998.8|5981.8|0
1638443700000|2021-12-02 11:15:00|5998.8|5981.8|5999.8|5981.8|6000.8|5982.8|5998.8|5981.8|4
1638444000000|2021-12-02 11:20:00|6000.8|5982.8|6004.8|5987.8|6007.8|5997.8|5998.8|5981.8|19
1638444300000|2021-12-02 11:25:00|6003.8|5986.8|6000.8|5987.8|6004.8|5988.8|6000.8|5986.8|0
1638444600000|2021-12-02 11:30:00|6003.8|5988.8|6005.8|5988.8|6008.8|5991.8|6003.8|5988.8|0
1638444900000|2021-12-02 11:35:00|6004.8|5987.8|6001.8|5987.8|6005.8|5987.8|6001.8|5986.8|0
1638445200000|2021-12-02 11:40:00||5986.8||5986.8||5987.8||5986.8|0
1638445500000|2021-12-02 11:45:00|6002.8||5999.8||6002.8||5997.8||1
1638445800000|2021-12-02 11:50:00|6000.8|5982.8|5997.8|5981.8|6000.8|5982.8|5994.8|5979.8|6
1638446100000|2021-12-02 11:55:00|5996.8|5979.8|5995.8|5979.8|5996.8|5983.8|5995.8|5979.8|0
1638446400000|2021-12-02 12:00:00|5996.8|5980.8|6000.8|5982.8|6000.8|5986.8|5995.8|5979.8|0
1638446700000|2021-12-02 12:05:00|5996.8|5979.8|5988.8|5972.8|5996.8|5979.8|5988.8|5972.8|1
1638447000000|2021-12-02 12:10:00||5973.8||5972.8||5975.8||5972.8|0
1638447300000|2021-12-02 12:15:00|5987.8|5970.8|5981.8|5966.8|5987.8|5970.8|5981.8|5965.8|1
1638447600000|2021-12-02 12:20:00|5982.8|5965.8|5987.8|5970.8|5988.8|5974.8|5981.8|5965.8|0
1638447900000|2021-12-02 12:25:00|5984.8|5969.8|5982.8|5967.8|5984.8|5970.8|5974.8|5966.8|1
1638448200000|2021-12-02 12:30:00|5981.8|5968.8|5976.8|5963.8|5982.8|5968.8|5975.8|5963.8|2
1638448500000|2021-12-02 12:35:00|5975.8|5964.8|5973.8|5963.8|5976.8|5964.8|5973.8|5963.8|1
1638448800000|2021-12-02 12:40:00|5967.8|5959.8|5961.8|5951.8|5967.8|5959.8|5960.8|5950.8|30
1638449100000|2021-12-02 12:45:00|5966.8|5950.8|5967.8|5957.8|5967.8|5957.8|5966.8|5950.8|6
1638449400000|2021-12-02 12:50:00|5965.8|5956.8|5977.8|5964.8|5978.8|5964.8|5965.8|5956.8|5
1638449700000|2021-12-02 12:55:00|5978.8|5965.8|5981.8|5968.8|5981.8|5970.8|5977.8|5962.8|0
1638450000000|2021-12-02 13:00:00|5980.8|5967.8|5987.8|5972.8|5988.8|5979.8|5979.8|5964.8|6
1638450300000|2021-12-02 13:05:00|5988.8|5975.8|5985.8|5975.8|5990.8|5977.8|5984.8|5973.8|6
1638450600000|2021-12-02 13:10:00|5987.8|5976.8|5983.8|5968.8|5988.8|5976.8|5979.8|5968.8|2
1638450900000|2021-12-02 13:15:00|5982.8|5966.8|5973.8|5958.8|5985.8|5966.8|5971.8|5958.8|25
1638451200000|2021-12-02 13:20:00|5968.8|5957.8|5971.8|5952.8|5974.8|5962.8|5968.8|5952.8|5
1638451500000|2021-12-02 13:25:00|5968.8|5951.8|5966.8|5953.8|5968.8|5954.8|5959.8|5948.8|7
1638451800000|2021-12-02 13:30:00|5967.8|5954.8|5970.8|5955.8|5970.8|5959.8|5967.8|5953.8|2
1638452100000|2021-12-02 13:35:00|5971.8|5954.8|5968.8|5948.8|5973.8|5957.8|5967.8|5948.8|0
1638452400000|2021-12-02 13:40:00|5967.8|5949.8|5962.8|5945.8|5967.8|5950.8|5961.8|5945.8|2
1638452700000|2021-12-02 13:45:00|5961.8|5943.8|5963.8|5945.8|5964.8|5946.8|5951.8|5943.8|5
1638453000000|2021-12-02 13:50:00|5962.8|5944.8|5965.8|5948.8|5965.8|5950.8|5958.8|5943.8|1
1638453300000|2021-12-02 13:55:00|5964.8|5949.8|5960.8|5945.8|5965.8|5950.8|5960.8|5945.8|0
1638453600000|2021-12-02 14:00:00|5961.8|5943.8|5956.8|5943.8|5961.8|5951.8|5951.8|5943.8|7
1638453900000|2021-12-02 14:05:00|5954.8|5944.8|5953.8|5943.8|5954.8|5944.8|5951.8|5940.8|8
1638454200000|2021-12-02 14:10:00|5954.8|5944.8|5963.8|5947.8|5965.8|5947.8|5953.8|5942.8|19
1638454500000|2021-12-02 14:15:00|5961.8|5943.8|5958.8|5943.8|5962.8|5945.8|5951.8|5941.8|4
1638454800000|2021-12-02 14:20:00|5961.8|5944.8|5968.8|5951.8|5969.8|5952.8|5957.8|5944.8|1
1638455100000|2021-12-02 14:25:00|5969.8|5953.8|5973.8|5956.8|5973.8|5957.8|5968.8|5951.8|1
1638455400000|2021-12-02 14:30:00|5972.8|5954.8|5976.8|5960.8|5976.8|5965.8|5949.8|5936.8|39
1638455700000|2021-12-02 14:35:00|5978.8|5961.8|6007.8|5995.8|6010.8|5995.8|5978.8|5960.8|56
1638456000000|2021-12-02 14:40:00|6010.8|5998.8|6007.8|5993.8|6015.8|5998.8|5997.8|5979.8|15
1638456300000|2021-12-02 14:45:00|6006.8|5989.8|6007.8|5993.8|6018.8|6004.8|6005.8|5989.8|25
1638456600000|2021-12-02 14:50:00|6009.8|5994.8|6009.8|5997.8|6009.8|5998.8|5995.8|5979.8|19
1638456900000|2021-12-02 14:55:00|6008.8|5996.8|6017.8|6006.8|6018.8|6007.8|6008.8|5992.8|2
1638457200000|2021-12-02 15:00:00|6018.8|6004.8|6021.8|6009.8|6021.8|6012.8|6010.8|5994.8|5
1638457500000|2021-12-02 15:05:00|6020.8|6008.8|6015.8|6000.8|6024.8|6013.8|6015.8|5998.8|10
1638457800000|2021-12-02 15:10:00|6014.8|5998.8|6001.8|5990.8|6014.8|6004.8|5994.8|5984.8|10
1638458100000|2021-12-02 15:15:00|6000.8|5988.8|5968.8|5952.8|6001.8|5991.8|5968.8|5951.8|19
1638458400000|2021-12-02 15:20:00|5966.8|5951.8|5964.8|5951.8|5966.8|5951.8|5945.8|5936.8|65
1638458700000|2021-12-02 15:25:00|5963.8|5950.8|5979.8|5970.8|5979.8|5970.8|5962.8|5950.8|14
1638459000000|2021-12-02 15:30:00|5980.8|5969.8|5972.8|5955.8|5990.8|5979.8|5970.8|5953.8|7
1638459300000|2021-12-02 15:35:00|5971.8|5956.8|5962.8|5948.8|5974.8|5960.8|5962.8|5948.8|12
1638459600000|2021-12-02 15:40:00|5964.8|5949.8|5949.8|5936.8|5969.8|5952.8|5948.8|5936.8|11
1638459900000|2021-12-02 15:45:00|5954.8|5937.8|5967.8|5951.8|5970.8|5954.8|5949.8|5936.8|2
1638460200000|2021-12-02 15:50:00|5970.8|5953.8|5965.8|5948.8|5976.8|5960.8|5963.8|5948.8|3
1638460500000|2021-12-02 15:55:00|5964.8|5949.8|5995.8|5980.8|5995.8|5981.8|5957.8|5948.8|43
1638460800000|2021-12-02 16:00:00|5994.8|5981.8|5981.8|5962.8|5995.8|5981.8|5971.8|5957.8|9
1638461100000|2021-12-02 16:05:00|5980.8|5963.8|5993.8|5976.8|5997.8|5979.8|5976.8|5962.8|3
1638461400000|2021-12-02 16:10:00|5996.8|5977.8|5994.8|5976.8|5996.8|5980.8|5989.8|5975.8|2
1638461700000|2021-12-02 16:15:00|5997.8|5977.8|5995.8|5983.8|6001.8|5986.8|5994.8|5977.8|1
1638462000000|2021-12-02 16:20:00|5993.8|5977.8|5995.8|5978.8|5998.8|5983.8|5989.8|5975.8|7
1638462300000|2021-12-02 16:25:00|5996.8|5979.8|6005.8|5988.8|6005.8|5993.8|5995.8|5979.8|6
1638462600000|2021-12-02 16:30:00|6004.8|5998.8|5987.8|5968.8|6005.8|5998.8|5978.8|5967.8|7
1638462900000|2021-12-02 16:35:00|5986.8|5969.8|5991.8|5979.8|5999.8|5980.8|5983.8|5968.8|0
1638463200000|2021-12-02 16:40:00|5992.8|5980.8|5986.8|5970.8|6002.8|5987.8|5985.8|5970.8|3
1638463500000|2021-12-02 16:45:00|5985.8|5971.8|5990.8|5970.8|5990.8|5971.8|5984.8|5970.8|1
1638463800000|2021-12-02 16:50:00|5988.8|5971.8|5988.8|5971.8|5988.8|5974.8|5987.8|5970.8|2
1638464100000|2021-12-02 16:55:00|5987.8|5970.8|5995.8|5974.8|5995.8|5976.8|5975.8|5960.8|5
1638464400000|2021-12-02 17:00:00|5994.8|5971.8|5986.8|5968.8|5995.8|5973.8|5985.8|5962.8|0
1638464700000|2021-12-02 17:05:00|5988.8|5964.8|5988.8|5974.8|5988.8|5974.8|5988.8|5964.8|0
1638465000000|2021-12-02 17:10:00|5997.8|5977.8|5997.8|5980.8|6000.8|5992.8|5995.8|5975.8|7
1638465300000|2021-12-02 17:15:00|5996.8|5983.8|5992.8|5973.8|5999.8|5988.8|5991.8|5969.8|4
1638465600000|2021-12-02 17:20:00|5993.8|5971.8|5996.8|5976.8|5999.8|5979.8|5992.8|5971.8|0
1638465900000|2021-12-02 17:25:00|6000.8|5975.8|5996.8|5978.8|6000.8|5981.8|5996.8|5975.8|0
1638466200000|2021-12-02 17:30:00|6000.8|5979.8|6000.8|5982.8|6001.8|5984.8|5996.8|5977.8|0
1638466500000|2021-12-02 17:35:00|5999.8|5983.8|5998.8|5983.8|6001.8|5984.8|5998.8|5982.8|0
1638466800000|2021-12-02 17:40:00|6000.8|5982.8|5997.8|5982.8|6000.8|5984.8|5997.8|5982.8|2
1638467100000|2021-12-02 17:45:00|6000.8|5983.8|6001.8|5983.8|6001.8|5991.8|5997.8|5982.8|3
1638467400000|2021-12-02 17:50:00|6000.8|5982.8|5990.8|5975.8|6000.8|5983.8|5990.8|5975.8|1
1638467700000|2021-12-02 17:55:00|5992.8|5970.8|5983.8|5969.8|5992.8|5971.8|5983.8|5966.8|1
1638468000000|2021-12-02 18:00:00|5982.8|5963.8|5957.8|5943.8|5983.8|5963.8|5947.8|5937.8|33
1638468300000|2021-12-02 18:05:00|5958.8|5942.8|5939.8|5925.8|5966.8|5951.8|5925.8|5916.8|34
1638468600000|2021-12-02 18:10:00|5930.8|5924.8|5909.8|5898.8|5933.8|5924.8|5905.8|5895.8|63
1638468900000|2021-12-02 18:15:00|5920.8|5897.8|5896.8|5885.8|5920.8|5908.8|5895.8|5885.8|48
1638469200000|2021-12-02 18:20:00|5893.8|5886.8|5890.8|5871.8|5896.8|5886.8|5880.8|5867.8|39
1638469500000|2021-12-02 18:25:00|5891.8|5878.8|5899.8|5871.8|5904.8|5893.8|5891.8|5871.8|9
1638469800000|2021-12-02 18:30:00|5898.8|5872.8|5917.8|5895.8|5919.8|5907.8|5887.8|5868.8|37
1638470100000|2021-12-02 18:35:00|5916.8|5890.8|5911.8|5885.8|5916.8|5906.8|5909.8|5879.8|3
1638470400000|2021-12-02 18:40:00|5910.8|5884.8|5891.8|5878.8|5912.8|5885.8|5887.8|5868.8|9
1638470700000|2021-12-02 18:45:00|5890.8|5872.8|5851.8|5841.8|5890.8|5872.8|5851.8|5841.8|51
1638471000000|2021-12-02 18:50:00|5860.8|5842.8|5886.8|5875.8|5891.8|5880.8|5842.8|5831.8|42
1638471300000|2021-12-02 18:55:00|5891.8|5869.8|5875.3|5855.3|5893.8|5879.8|5868.8|5855.3|10
1638497700000|2021-12-03 02:15:00|5905.8|5901.8|5903.8|5899.8|5913.8|5909.8|5902.8|5898.8|186
1638498000000|2021-12-03 02:20:00|5904.3|5900.3|5894.3|5890.3|5905.8|5901.8|5892.8|5888.8|294
1638498300000|2021-12-03 02:25:00|5893.8|5889.8|5891.3|5887.3|5895.8|5891.8|5882.3|5878.3|431
1638498600000|2021-12-03 02:30:00|5890.8|5886.8|5902.3|5898.3|5906.3|5902.3|5890.3|5886.3|227
1638498900000|2021-12-03 02:35:00|5901.8|5897.8|5908.3|5904.3|5909.3|5905.3|5898.3|5894.3|378
1638499200000|2021-12-03 02:40:00|5908.8|5904.8|5909.8|5905.8|5918.8|5914.8|5908.8|5904.8|276
1638499500000|2021-12-03 02:45:00|5910.3|5906.3|5916.8|5912.8|5923.8|5919.8|5908.3|5904.3|329
1638499800000|2021-12-03 02:50:00|5916.3|5912.3|5909.8|5905.8|5918.8|5914.8|5907.8|5903.8|325
1638500100000|2021-12-03 02:55:00|5909.3|5905.3|5896.8|5892.8|5909.8|5905.8|5892.3|5888.3|281
1638500400000|2021-12-03 03:00:00|5896.3|5892.3|5882.8|5878.8|5896.8|5892.8|5881.8|5877.8|427
1638500700000|2021-12-03 03:05:00|5882.3|5878.3|5882.8|5878.8|5888.3|5884.3|5879.3|5875.3|333
1638501000000|2021-12-03 03:10:00|5882.3|5878.3|5884.8|5880.8|5885.8|5881.8|5872.3|5868.3|338
1638501300000|2021-12-03 03:15:00|5884.3|5880.3|5886.3|5882.3|5890.3|5886.3|5876.3|5872.3|227
1638501600000|2021-12-03 03:20:00|5886.8|5882.8|5875.3|5871.3|5889.8|5885.8|5873.3|5869.3|168
1638501900000|2021-12-03 03:25:00|5874.8|5870.8|5884.8|5880.8|5885.8|5881.8|5874.3|5870.3|280
1638502200000|2021-12-03 03:30:00|5885.3|5881.3|5874.8|5870.8|5890.8|5886.8|5871.8|5867.8|188
1638502500000|2021-12-03 03:35:00|5875.3|5871.3|5884.3|5880.3|5885.3|5881.3|5874.8|5870.8|113
1638502800000|2021-12-03 03:40:00|5883.8|5879.8|5883.8|5879.8|5891.3|5887.3|5877.3|5873.3|127
1638503100000|2021-12-03 03:45:00|5884.3|5880.3|5888.8|5884.8|5897.8|5893.8|5881.3|5877.3|163
1638503400000|2021-12-03 03:50:00|5889.3|5885.3|5900.3|5896.3|5903.3|5899.3|5886.8|5882.8|103
1638503700000|2021-12-03 03:55:00|5900.8|5896.8|5890.3|5886.3|5900.8|5896.8|5888.3|5884.3|138
1638504000000|2021-12-03 04:00:00|5898.3|5878.3|5898.3|5878.3|5898.3|5878.3|5898.3|5878.3|0
1638507600000|2021-12-03 05:00:00|5894.3|5890.3|5899.3|5895.3|5899.8|5895.8|5891.8|5887.8|171
1638507900000|2021-12-03 05:05:00|5898.8|5894.8|5884.8|5880.8|5899.8|5895.8|5884.8|5880.8|176
1638508200000|2021-12-03 05:10:00|5884.3|5880.3|5889.8|5885.8|5890.3|5886.3|5878.8|5874.8|216
1638508500000|2021-12-03 05:15:00|5890.3|5886.3|5898.3|5894.3|5900.3|5896.3|5888.8|5884.8|239
1638508800000|2021-12-03 05:20:00|5897.8|5893.8|5908.3|5904.3|5911.8|5907.8|5895.3|5891.3|165
1638509100000|2021-12-03 05:25:00|5908.8|5904.8|5914.8|5910.8|5920.3|5916.3|5907.3|5903.3|211
1638509400000|2021-12-03 05:30:00|5915.3|5911.3|5933.8|5929.8|5937.3|5933.3|5910.8|5906.8|636
1638509700000|2021-12-03 05:35:00|5934.3|5930.3|5955.8|5951.8|5957.3|5953.3|5933.8|5929.8|416
1638510000000|2021-12-03 05:40:00|5955.3|5951.3|5946.8|5942.8|5964.8|5960.8|5945.3|5941.3|418
1638510300000|2021-12-03 05:45:00|5947.3|5943.3|5950.3|5946.3|5957.8|5953.8|5946.8|5942.8|241
1638510600000|2021-12-03 05:50:00|5950.8|5946.8|5956.8|5952.8|5956.8|5952.8|5947.8|5943.8|181
1638510900000|2021-12-03 05:55:00|5956.3|5952.3|5947.3|5943.3|5956.8|5952.8|5941.8|5937.8|280
1638511200000|2021-12-03 06:00:00|5947.8|5943.8|5939.8|5935.8|5951.8|5947.8|5937.8|5933.8|138
1638511500000|2021-12-03 06:05:00|5940.3|5936.3|5946.8|5942.8|5951.3|5947.3|5939.3|5935.3|402
1638511800000|2021-12-03 06:10:00|5947.3|5943.3|5945.8|5941.8|5951.3|5947.3|5944.3|5940.3|248
1638512100000|2021-12-03 06:15:00|5946.3|5942.3|5944.3|5940.3|5951.3|5947.3|5943.3|5939.3|114
1638512400000|2021-12-03 06:20:00|5944.8|5940.8|5942.8|5938.8|5948.3|5944.3|5940.8|5936.8|155
1638512700000|2021-12-03 06:25:00|5942.3|5938.3|5947.8|5943.8|5948.8|5944.8|5941.8|5937.8|90
1638513000000|2021-12-03 06:30:00|5947.3|5943.3|5954.8|5950.8|5955.3|5951.3|5945.3|5941.3|110
1638513300000|2021-12-03 06:35:00|5955.3|5951.3|5947.8|5943.8|5956.3|5952.3|5945.3|5941.3|158
1638513600000|2021-12-03 06:40:00|5948.3|5944.3|5941.8|5937.8|5949.8|5945.8|5940.3|5936.3|130
1638513900000|2021-12-03 06:45:00|5942.3|5938.3|5954.8|5950.8|5956.8|5952.8|5941.8|5937.8|210
1638514200000|2021-12-03 06:50:00|5955.3|5951.3|5951.8|5947.8|5956.8|5952.8|5947.8|5943.8|244
1638514500000|2021-12-03 06:55:00|5952.3|5948.3|5947.8|5943.8|5954.8|5950.8|5946.8|5942.8|94
1638514800000|2021-12-03 07:00:00|5948.3|5944.3|5941.8|5937.8|5949.8|5945.8|5940.8|5936.8|156
1638515100000|2021-12-03 07:05:00|5942.3|5938.3|5934.8|5930.8|5942.3|5938.3|5934.3|5930.3|89
1638515400000|2021-12-03 07:10:00|5934.3|5930.3|5935.3|5931.3|5943.3|5939.3|5933.8|5929.8|65
1638515700000|2021-12-03 07:15:00|5935.8|5931.8|5940.8|5936.8|5945.8|5941.8|5934.3|5930.3|77
1638516000000|2021-12-03 07:20:00|5941.3|5937.3|5941.8|5937.8|5946.3|5942.3|5938.3|5934.3|71
1638516300000|2021-12-03 07:25:00|5941.3|5937.3|5940.8|5936.8|5945.3|5941.3|5940.3|5936.3|57
1638516600000|2021-12-03 07:30:00|5940.3|5936.3|5938.3|5934.3|5943.8|5939.8|5934.3|5930.3|168
1638516900000|2021-12-03 07:35:00|5938.8|5934.8|5936.8|5932.8|5943.8|5939.8|5935.8|5931.8|103
1638517200000|2021-12-03 07:40:00|5937.3|5933.3|5925.8|5921.8|5938.3|5934.3|5923.8|5919.8|136
1638517500000|2021-12-03 07:45:00|5925.3|5921.3|5925.8|5921.8|5925.8|5921.8|5916.8|5912.8|169
1638517800000|2021-12-03 07:50:00|5925.3|5921.3|5916.3|5912.3|5929.3|5925.3|5913.3|5909.3|262
1638518100000|2021-12-03 07:55:00|5915.8|5911.8|5925.8|5921.8|5927.3|5923.3|5914.3|5910.3|368
1638518400000|2021-12-03 08:00:00|5925.3|5921.3|5928.3|5924.3|5941.3|5937.3|5920.3|5916.3|319
1638518700000|2021-12-03 08:05:00|5927.8|5923.8|5941.3|5937.3|5942.3|5938.3|5924.8|5920.8|396
1638519000000|2021-12-03 08:10:00|5940.8|5936.8|5943.3|5939.3|5952.3|5948.3|5938.8|5934.8|318
1638519300000|2021-12-03 08:15:00|5942.8|5938.8|5936.8|5932.8|5946.3|5942.3|5936.3|5932.3|2332
1638519600000|2021-12-03 08:20:00|5936.3|5932.3|5937.8|5933.8|5938.8|5934.8|5927.3|5923.3|295
1638519900000|2021-12-03 08:25:00|5938.3|5934.3|5931.3|5927.3|5941.3|5937.3|5929.3|5925.3|143
1638520200000|2021-12-03 08:30:00|5939.3|5919.3|5939.3|5919.3|5939.3|5919.3|5939.3|5919.3|0
1638522900000|2021-12-03 09:15:00|5932.8|5926.8|5932.3|5926.3|5933.3|5927.3|5932.3|5926.3|5
1638523200000|2021-12-03 09:20:00|5931.3|5925.3|5931.3|5925.3|5932.3|5926.3|5925.3|5919.3|8
1638523500000|2021-12-03 09:25:00|5931.8|5925.8|5937.8|5931.8|5938.8|5932.8|5931.3|5925.3|5
1638523800000|2021-12-03 09:30:00|5937.3|5931.3|5930.8|5924.8|5941.3|5935.3|5930.8|5924.8|16
1638524100000|2021-12-03 09:35:00|5930.3|5924.3|5923.8|5917.8|5930.3|5924.3|5923.3|5917.3|9
1638524400000|2021-12-03 09:40:00|5923.3|5917.3|5924.8|5918.8|5924.8|5918.8|5923.3|5917.3|1
1638524700000|2021-12-03 09:45:00|5925.8|5919.8|5927.8|5921.8|5927.8|5921.8|5925.8|5919.8|1
1638525000000|2021-12-03 09:50:00|5926.3|5920.3|5925.8|5919.8|5927.3|5921.3|5925.8|5919.8|0
1638525300000|2021-12-03 09:55:00|5925.3|5919.3|5926.3|5920.3|5926.8|5920.8|5924.8|5918.8|0
1638525600000|2021-12-03 10:00:00|5926.8|5920.8|5925.8|5919.8|5927.3|5921.3|5925.8|5919.8|0
1638525900000|2021-12-03 10:05:00|5926.3|5920.3|5925.8|5919.8|5926.8|5920.8|5924.8|5918.8|0
1638526200000|2021-12-03 10:10:00|5925.3|5919.3|5925.8|5919.8|5926.3|5920.3|5923.8|5917.8|1
1638526500000|2021-12-03 10:15:00|5929.8|5915.8|5921.8|5907.8|5929.8|5916.8|5920.8|5906.8|6
1638526800000|2021-12-03 10:20:00|5923.8|5908.8|5921.8|5906.8|5924.8|5910.8|5920.8|5904.8|1
1638527100000|2021-12-03 10:25:00|5922.8|5905.8|5924.8|5908.8|5927.8|5910.8|5921.8|5905.8|0
1638527400000|2021-12-03 10:30:00|5923.8|5907.8|5921.8|5909.8|5924.8|5910.8|5921.8|5906.8|1
1638527700000|2021-12-03 10:35:00|5920.8|5908.8|5921.8|5905.8|5921.8|5908.8|5920.8|5904.8|0
1638528000000|2021-12-03 10:40:00|5920.8|5906.8|5923.8|5908.8|5924.8|5909.8|5920.8|5903.8|1
1638528300000|2021-12-03 10:45:00|5924.8|5909.8|5924.8|5908.8|5924.8|5910.8|5921.8|5908.8|0
1638528600000|2021-12-03 10:50:00|5923.8|5909.8|5924.8|5909.8|5924.8|5909.8|5922.8|5907.8|0
1638528900000|2021-12-03 10:55:00||5908.8||5911.8||5912.8||5908.8|0
1638529200000|2021-12-03 11:00:00|5929.8|5912.8|5930.8|5916.8|5930.8|5917.8|5924.8|5912.8|9
1638529500000|2021-12-03 11:05:00||5914.8||5913.8||5916.8||5913.8|0
1638529800000|2021-12-03 11:10:00|5929.8|5914.8|5929.8|5916.8|5930.8|5916.8|5929.8|5913.8|0
1638530100000|2021-12-03 11:15:00|5930.8|5917.8|5931.8|5920.8|5931.8|5922.8|5929.8|5916.8|19
1638530400000|2021-12-03 11:20:00||5921.8||5918.8||5922.8||5918.8|1
1638530700000|2021-12-03 11:25:00|5930.8|5919.8|5931.8|5921.8|5931.8|5922.8|5930.8|5918.8|0
1638531000000|2021-12-03 11:30:00|5934.8|5920.8|5936.8|5921.8|5940.8|5925.8|5934.8|5920.8|6
1638531300000|2021-12-03 11:35:00|5937.8|5920.8|5940.8|5927.8|5940.8|5927.8|5933.8|5920.8|1
1638531600000|2021-12-03 11:40:00||5928.8||5928.8||5928.8||5927.8|0
1638531900000|2021-12-03 11:45:00|5939.8|5927.8|5938.8|5927.8|5939.8|5928.8|5933.8|5925.8|1
1638532200000|2021-12-03 11:50:00|5940.8|5926.8|5938.8|5926.8|5940.8|5931.8|5938.8|5926.8|3
1638532500000|2021-12-03 11:55:00|5939.8|5927.8|5940.8|5927.8|5940.8|5929.8|5938.8|5926.8|0
1638532800000|2021-12-03 12:00:00|5944.8|5928.8|5939.8|5926.8|5944.8|5930.8|5937.8|5926.8|1
1638533100000|2021-12-03 12:05:00|5940.8|5925.8|5927.8|5918.8|5940.8|5925.8|5927.8|5917.8|0
1638533400000|2021-12-03 12:10:00|5930.8|5916.8|5926.8|5914.8|5930.8|5920.8|5925.8|5914.8|6
1638533700000|2021-12-03 12:15:00|5925.8|5915.8|5928.8|5914.8|5928.8|5916.8|5922.8|5910.8|1
1638534000000|2021-12-03 12:20:00|5926.8|5912.8|5922.8|5908.8|5927.8|5915.8|5921.8|5908.8|1
1638534300000|2021-12-03 12:25:00|5921.8|5907.8|5920.8|5907.8|5923.8|5908.8|5916.8|5904.8|0
1638534600000|2021-12-03 12:30:00|5918.8|5908.8|5914.8|5900.8|5920.8|5908.8|5909.8|5898.8|8
1638534900000|2021-12-03 12:35:00|5913.8|5899.8|5911.8|5900.8|5914.8|5901.8|5910.8|5899.8|0
1638535200000|2021-12-03 12:40:00|5915.8|5901.8|5916.8|5905.8|5916.8|5905.8|5911.8|5901.8|7
1638535500000|2021-12-03 12:45:00|5914.8|5904.8|5916.8|5905.8|5916.8|5906.8|5913.8|5901.8|4
1638535800000|2021-12-03 12:50:00|5915.8|5907.8|5911.8|5900.8|5916.8|5907.8|5911.8|5900.8|3
1638536100000|2021-12-03 12:55:00|5912.8|5901.8|5910.8|5901.8|5913.8|5901.8|5909.8|5900.8|2
1638536400000|2021-12-03 13:00:00|5909.8|5900.8|5912.8|5900.8|5913.8|5901.8|5909.8|5899.8|7
1638536700000|2021-12-03 13:05:00|5911.8|5899.8|5915.8|5901.8|5915.8|5903.8|5908.8|5899.8|1
1638537000000|2021-12-03 13:10:00|5914.8|5900.8|5912.8|5899.8|5914.8|5902.8|5909.8|5899.8|1
1638537300000|2021-12-03 13:15:00|5911.8|5900.8|5911.8|5898.8|5912.8|5900.8|5905.8|5897.8|2
1638537600000|2021-12-03 13:20:00|5912.8|5897.8|5908.8|5897.8|5912.8|5898.8|5908.8|5897.8|0
1638537900000|2021-12-03 13:25:00|5907.8|5898.8|5914.8|5898.8|5916.8|5906.8|5906.8|5897.8|2
1638538200000|2021-12-03 13:30:00|5915.8|5904.8|5911.8|5897.8|5935.8|5911.8|5911.8|5897.8|18
1638538500000|2021-12-03 13:35:00|5910.8|5898.8|5916.8|5905.8|5930.8|5916.8|5910.8|5898.8|8
1638538800000|2021-12-03 13:40:00|5915.8|5902.8|5911.8|5898.8|5916.8|5902.8|5910.8|5897.8|8
1638539100000|2021-12-03 13:45:00|5910.8|5897.8|5907.8|5895.8|5911.8|5898.8|5902.8|5895.8|29
1638539400000|2021-12-03 13:50:00|5906.8|5891.8|5894.8|5883.8|5906.8|5891.8|5886.8|5876.8|29
1638539700000|2021-12-03 13:55:00|5895.8|5884.8|5889.8|5877.8|5903.8|5890.8|5885.8|5877.8|11
1638540000000|2021-12-03 14:00:00|5891.8|5878.8|5893.8|5880.8|5893.8|5881.8|5884.8|5875.8|2
1638540300000|2021-12-03 14:05:00|5892.8|5877.8|5883.8|5871.8|5896.8|5882.8|5882.8|5870.8|9
1638540600000|2021-12-03 14:10:00|5881.8|5870.8|5893.8|5881.8|5896.8|5883.8|5880.8|5870.8|3
1638540900000|2021-12-03 14:15:00|5892.8|5882.8|5896.8|5883.8|5896.8|5883.8|5887.8|5875.8|5
1638541200000|2021-12-03 14:20:00|5898.8|5884.8|5880.8|5870.8|5898.8|5890.8|5879.8|5870.8|23
1638541500000|2021-12-03 14:25:00|5881.8|5871.8|5885.8|5869.8|5890.8|5877.8|5875.8|5865.8|31
1638541800000|2021-12-03 14:30:00|5886.8|5870.8|5837.8|5830.8|5886.8|5873.8|5837.8|5828.8|101
1638542100000|2021-12-03 14:35:00|5840.8|5828.8|5778.8|5764.8|5841.8|5829.8|5778.8|5763.8|158
1638542400000|2021-12-03 14:40:00|5777.8|5766.8|5760.8|5743.8|5777.8|5766.8|5732.8|5717.8|156
1638542700000|2021-12-03 14:45:00|5766.8|5744.8|5754.8|5737.8|5779.8|5767.8|5750.8|5736.8|142
1638543000000|2021-12-03 14:50:00|5753.8|5738.8|5672.8|5661.8|5760.8|5746.8|5672.8|5656.3|240
1638543300000|2021-12-03 14:55:00|5673.8|5662.8|5711.8|5698.8|5711.8|5702.8|5672.8|5661.8|176
1638543600000|2021-12-03 15:00:00|5716.8|5695.8|5667.8|5657.8|5718.8|5701.8|5666.8|5657.8|116
1638543900000|2021-12-03 15:05:00|5669.8|5660.8|5639.8|5626.8|5670.8|5660.8|5634.8|5624.8|89
1638544200000|2021-12-03 15:10:00|5644.8|5627.8|5641.8|5631.8|5653.8|5643.8|5633.8|5626.8|180
1638544500000|2021-12-03 15:15:00|5642.8|5630.8|5692.8|5680.8|5692.8|5684.8|5637.8|5627.8|411
1638544800000|2021-12-03 15:20:00|5693.8|5681.8|5705.8|5690.8|5708.8|5694.8|5690.8|5678.8|107
1638545100000|2021-12-03 15:25:00|5704.8|5688.8|5714.8|5702.8|5720.8|5708.8|5688.8|5677.8|77
1638545400000|2021-12-03 15:30:00|5712.8|5701.8|5700.8|5687.8|5712.8|5703.8|5700.8|5686.8|74
1638545700000|2021-12-03 15:35:00|5699.8|5681.8|5717.8|5702.8|5719.8|5709.8|5685.8|5676.8|26
1638546000000|2021-12-03 15:40:00|5718.8|5703.8|5690.8|5679.8|5726.8|5717.8|5690.8|5678.8|144
1638546300000|2021-12-03 15:45:00|5689.8|5678.8|5703.8|5687.8|5705.8|5693.8|5683.8|5675.8|85
1638546600000|2021-12-03 15:50:00|5702.8|5686.8|5730.8|5713.8|5741.8|5725.8|5698.8|5685.8|57
1638546900000|2021-12-03 15:55:00|5729.8|5712.8|5741.8|5722.8|5750.8|5737.8|5716.8|5704.8|32
1638547200000|2021-12-03 16:00:00|5739.8|5721.8|5746.8|5732.8|5746.8|5733.8|5734.8|5716.8|50
1638547500000|2021-12-03 16:05:00|5742.8|5734.8|5756.8|5741.8|5756.8|5743.8|5734.8|5725.8|56
1638547800000|2021-12-03 16:10:00|5757.8|5742.8|5742.8|5729.8|5758.8|5745.8|5740.8|5729.8|80
1638548100000|2021-12-03 16:15:00|5744.8|5726.8|5717.8|5701.8|5744.8|5726.8|5708.8|5695.8|47
1638548400000|2021-12-03 16:20:00|5718.8|5702.8|5732.8|5720.8|5736.8|5720.8|5718.8|5701.8|2
1638548700000|2021-12-03 16:25:00|5731.8|5718.8|5735.8|5722.8|5736.8|5726.8|5728.8|5716.8|39
1638549000000|2021-12-03 16:30:00|5736.8|5721.8|5740.8|5722.8|5742.8|5724.8|5728.8|5716.8|17
1638549300000|2021-12-03 16:35:00|5739.8|5723.8|5733.8|5719.8|5743.8|5728.8|5731.8|5719.8|4
1638549600000|2021-12-03 16:40:00|5732.8|5720.8|5714.8|5705.8|5733.8|5723.8|5714.8|5705.8|79
1638549900000|2021-12-03 16:45:00|5713.8|5700.8|5722.8|5707.8|5722.8|5712.8|5707.8|5696.8|21
1638550200000|2021-12-03 16:50:00|5721.8|5706.8|5713.8|5697.8|5721.8|5707.8|5710.8|5696.8|27
1638550500000|2021-12-03 16:55:00|5712.8|5696.8|5704.8|5695.8|5713.8|5701.8|5702.8|5695.8|61
1638550800000|2021-12-03 17:00:00|5705.8|5696.8|5687.8|5676.8|5706.8|5696.8|5684.8|5675.8|70
1638551100000|2021-12-03 17:05:00|5685.8|5675.8|5700.8|5682.8|5704.8|5690.8|5680.8|5668.8|53
1638551400000|2021-12-03 17:10:00|5703.8|5683.8|5706.8|5692.8|5721.8|5708.8|5700.8|5682.8|10
1638551700000|2021-12-03 17:15:00|5708.8|5691.8|5722.8|5702.8|5729.8|5720.8|5702.8|5689.8|14
1638552000000|2021-12-03 17:20:00|5721.8|5701.8|5723.8|5707.8|5732.8|5715.8|5715.8|5698.8|10
1638552300000|2021-12-03 17:25:00|5722.8|5706.8|5722.8|5707.8|5725.8|5715.8|5718.8|5702.8|7
1638552600000|2021-12-03 17:30:00|5721.8|5706.8|5722.8|5707.8|5722.8|5709.8|5708.8|5696.8|8
1638552900000|2021-12-03 17:35:00|5721.8|5708.8|5735.8|5723.8|5735.8|5725.8|5721.8|5707.8|6
1638553200000|2021-12-03 17:40:00|5736.8|5721.8|5733.8|5716.8|5739.8|5729.8|5733.8|5716.8|13
1638553500000|2021-12-03 17:45:00|5734.8|5715.8|5725.8|5706.8|5734.8|5715.8|5722.8|5706.8|3
1638553800000|2021-12-03 17:50:00|5729.8|5709.8|5722.8|5702.8|5732.8|5713.8|5717.8|5702.8|6
1638554100000|2021-12-03 17:55:00|5719.8|5703.8|5724.8|5708.8|5729.8|5709.8|5713.8|5696.8|4
1638554400000|2021-12-03 18:00:00|5723.8|5703.8|5717.8|5703.8|5723.8|5708.8|5714.8|5696.8|5
1638554700000|2021-12-03 18:05:00|5716.8|5702.8|5722.8|5706.8|5723.8|5709.8|5715.8|5698.8|8
1638555000000|2021-12-03 18:10:00|5723.8|5705.8|5722.8|5700.8|5723.8|5713.8|5716.8|5700.8|1
1638555300000|2021-12-03 18:15:00|5723.8|5712.8|5736.8|5714.8|5738.8|5719.8|5721.8|5698.8|8
1638555600000|2021-12-03 18:20:00|5735.8|5713.8|5738.8|5719.8|5739.8|5727.8|5732.8|5709.8|4
1638555900000|2021-12-03 18:25:00|5737.8|5720.8|5734.8|5716.8|5739.8|5725.8|5733.8|5713.8|1
1638556200000|2021-12-03 18:30:00|5735.8|5713.8|5723.8|5709.8|5735.8|5716.8|5723.8|5707.8|1
1638556500000|2021-12-03 18:35:00|5720.8|5708.8|5719.8|5702.8|5721.8|5710.8|5715.8|5700.8|1
1638556800000|2021-12-03 18:40:00|5722.8|5701.8|5722.8|5709.8|5728.8|5712.8|5717.8|5701.8|7
1638557100000|2021-12-03 18:45:00|5725.8|5705.8|5719.8|5703.8|5725.8|5711.8|5713.8|5696.8|0
1638557400000|2021-12-03 18:50:00|5721.8|5697.8|5725.8|5709.8|5736.8|5713.8|5720.8|5697.8|4
1638557700000|2021-12-03 18:55:00|5726.8|5701.8|5717.3|5697.3|5726.8|5712.8|5710.8|5697.3|10
1638756900000|2021-12-06 02:15:00|5816.3|5812.3|5813.8|5809.8|5825.3|5821.3|5809.8|5805.8|205
1638757200000|2021-12-06 02:20:00|5814.3|5810.3|5809.8|5805.8|5823.3|5819.3|5803.3|5799.3|230
1638757500000|2021-12-06 02:25:00|5807.8|5803.8|5806.8|5802.8|5818.3|5814.3|5805.8|5801.8|261
1638757800000|2021-12-06 02:30:00|5806.3|5802.3|5789.8|5785.8|5806.8|5802.8|5789.3|5785.3|281
1638758100000|2021-12-06 02:35:00|5789.3|5785.3|5791.8|5787.8|5800.8|5796.8|5788.3|5784.3|280
1638758400000|2021-12-06 02:40:00|5791.3|5787.3|5789.8|5785.8|5802.8|5798.8|5788.3|5784.3|161
1638758700000|2021-12-06 02:45:00|5790.3|5786.3|5789.8|5785.8|5797.3|5793.3|5784.8|5780.8|301
1638759000000|2021-12-06 02:50:00|5789.3|5785.3|5796.8|5792.8|5800.3|5796.3|5785.8|5781.8|104
1638759300000|2021-12-06 02:55:00|5796.3|5792.3|5800.8|5796.8|5803.8|5799.8|5793.8|5789.8|192
1638759600000|2021-12-06 03:00:00|5801.3|5797.3|5792.8|5788.8|5806.8|5802.8|5791.3|5787.3|143
1638759900000|2021-12-06 03:05:00|5793.3|5789.3|5805.8|5801.8|5806.3|5802.3|5791.3|5787.3|207
1638760200000|2021-12-06 03:10:00|5806.3|5802.3|5802.8|5798.8|5814.3|5810.3|5797.3|5793.3|199
1638760500000|2021-12-06 03:15:00|5802.3|5798.3|5803.3|5799.3|5806.3|5802.3|5797.3|5793.3|142
1638760800000|2021-12-06 03:20:00|5803.8|5799.8|5797.8|5793.8|5803.8|5799.8|5792.3|5788.3|139
1638761100000|2021-12-06 03:25:00|5798.3|5794.3|5791.3|5787.3|5798.3|5794.3|5788.3|5784.3|192
1638761400000|2021-12-06 03:30:00|5790.8|5786.8|5788.8|5784.8|5798.3|5794.3|5786.8|5782.8|80
1638761700000|2021-12-06 03:35:00|5788.3|5784.3|5782.3|5778.3|5791.3|5787.3|5782.3|5778.3|58
1638762000000|2021-12-06 03:40:00|5782.8|5778.8|5776.3|5772.3|5786.8|5782.8|5775.3|5771.3|110
1638762300000|2021-12-06 03:45:00|5775.8|5771.8|5766.3|5762.3|5780.3|5776.3|5766.3|5762.3|124
1638762600000|2021-12-06 03:50:00|5766.8|5762.8|5775.8|5771.8|5781.3|5777.3|5764.8|5760.8|154
1638762900000|2021-12-06 03:55:00|5776.3|5772.3|5781.8|5777.8|5781.8|5777.8|5775.8|5771.8|55
1638763200000|2021-12-06 04:00:00|5789.8|5769.8|5789.8|5769.8|5789.8|5769.8|5789.8|5769.8|0
1638766800000|2021-12-06 05:00:00|5780.8|5776.8|5786.8|5782.8|5796.3|5792.3|5780.3|5776.3|316
1638767100000|2021-12-06 05:05:00|5786.3|5782.3|5792.8|5788.8|5793.8|5789.8|5782.3|5778.3|186
1638767400000|2021-12-06 05:10:00|5792.3|5788.3|5795.8|5791.8|5798.8|5794.8|5788.8|5784.8|92
1638767700000|2021-12-06 05:15:00|5795.3|5791.3|5788.8|5784.8|5798.8|5794.8|5784.8|5780.8|100
1638768000000|2021-12-06 05:20:00|5788.3|5784.3|5781.8|5777.8|5795.8|5791.8|5781.3|5777.3|104
1638768300000|2021-12-06 05:25:00|5782.3|5778.3|5782.3|5778.3|5783.3|5779.3|5776.3|5772.3|187
1638768600000|2021-12-06 05:30:00|5781.8|5777.8|5782.3|5778.3|5783.3|5779.3|5775.8|5771.8|277
1638768900000|2021-12-06 05:35:00|5781.8|5777.8|5777.8|5773.8|5783.3|5779.3|5774.3|5770.3|138
1638769200000|2021-12-06 05:40:00|5777.3|5773.3|5772.8|5768.8|5778.3|5774.3|5768.8|5764.8|176
1638769500000|2021-12-06 05:45:00|5772.3|5768.3|5778.8|5774.8|5781.8|5777.8|5771.3|5767.3|138
1638769800000|2021-12-06 05:50:00|5779.3|5775.3|5781.8|5777.8|5786.8|5782.8|5772.8|5768.8|180
1638770100000|2021-12-06 05:55:00|5781.3|5777.3|5774.3|5770.3|5781.8|5777.8|5772.8|5768.8|109
1638770400000|2021-12-06 06:00:00|5773.8|5769.8|5768.8|5764.8|5776.3|5772.3|5767.3|5763.3|192
1638770700000|2021-12-06 06:05:00|5768.3|5764.3|5766.8|5762.8|5776.3|5772.3|5766.8|5762.8|108
1638771000000|2021-12-06 06:10:00|5767.3|5763.3|5774.8|5770.8|5778.8|5774.8|5766.8|5762.8|142
1638771300000|2021-12-06 06:15:00|5774.3|5770.3|5764.3|5760.3|5774.8|5770.8|5763.3|5759.3|109
1638771600000|2021-12-06 06:20:00|5763.8|5759.8|5752.8|5748.8|5763.8|5759.8|5750.3|5746.3|457
1638771900000|2021-12-06 06:25:00|5752.3|5748.3|5731.3|5727.3|5752.8|5748.8|5729.8|5725.8|575
1638772200000|2021-12-06 06:30:00|5730.8|5726.8|5731.8|5727.8|5737.8|5733.8|5721.8|5717.8|467
1638772500000|2021-12-06 06:35:00|5731.3|5727.3|5729.3|5725.3|5734.8|5730.8|5721.3|5717.3|586
1638772800000|2021-12-06 06:40:00|5730.3|5726.3|5732.3|5728.3|5736.8|5732.8|5727.3|5723.3|292
1638773100000|2021-12-06 06:45:00|5731.8|5727.8|5743.3|5739.3|5745.3|5741.3|5730.3|5726.3|323
1638773400000|2021-12-06 06:50:00|5743.8|5739.8|5735.3|5731.3|5744.8|5740.8|5735.3|5731.3|245
1638773700000|2021-12-06 06:55:00|5735.8|5731.8|5730.3|5726.3|5738.8|5734.8|5729.3|5725.3|228
1638774000000|2021-12-06 07:00:00|5730.8|5726.8|5728.3|5724.3|5735.8|5731.8|5727.3|5723.3|245
1638774300000|2021-12-06 07:05:00|5729.3|5725.3|5734.3|5730.3|5736.3|5732.3|5728.8|5724.8|240
1638774600000|2021-12-06 07:10:00|5733.8|5729.8|5739.8|5735.8|5741.3|5737.3|5732.8|5728.8|179
1638774900000|2021-12-06 07:15:00|5739.3|5735.3|5737.8|5733.8|5743.8|5739.8|5735.3|5731.3|333
1638775200000|2021-12-06 07:20:00|5738.3|5734.3|5736.8|5732.8|5740.3|5736.3|5733.8|5729.8|205
1638775500000|2021-12-06 07:25:00|5736.3|5732.3|5731.8|5727.8|5738.3|5734.3|5729.8|5725.8|290
1638775800000|2021-12-06 07:30:00|5731.3|5727.3|5727.3|5723.3|5735.8|5731.8|5725.8|5721.8|307
1638776100000|2021-12-06 07:35:00|5726.8|5722.8|5721.3|5717.3|5727.8|5723.8|5720.3|5716.3|464
1638776400000|2021-12-06 07:40:00|5720.8|5716.8|5715.3|5711.3|5723.8|5719.8|5715.3|5711.3|620
1638776700000|2021-12-06 07:45:00|5715.8|5711.8|5715.8|5711.8|5720.3|5716.3|5714.3|5710.3|839
1638777000000|2021-12-06 07:50:00|5715.3|5711.3|5713.8|5709.8|5717.3|5713.3|5710.3|5706.3|1031
1638777300000|2021-12-06 07:55:00|5714.3|5710.3|5717.3|5713.3|5720.3|5716.3|5714.3|5710.3|849
1638777600000|2021-12-06 08:00:00|5716.8|5712.8|5721.3|5717.3|5730.3|5726.3|5715.8|5711.8|590
1638777900000|2021-12-06 08:05:00|5722.3|5718.3|5711.3|5707.3|5726.8|5722.8|5699.3|5695.3|1283
1638778200000|2021-12-06 08:10:00|5710.3|5706.3|5710.3|5706.3|5719.3|5715.3|5709.8|5705.8|937
1638778500000|2021-12-06 08:15:00|5709.8|5705.8|5700.3|5696.3|5714.8|5710.8|5699.3|5695.3|705
1638778800000|2021-12-06 08:20:00|5699.8|5695.8|5707.8|5703.8|5708.3|5704.3|5699.3|5695.3|187
1638779100000|2021-12-06 08:25:00|5708.3|5704.3|5699.3|5695.3|5708.3|5704.3|5696.3|5692.3|180
1638779400000|2021-12-06 08:30:00|5707.3|5687.3|5707.3|5687.3|5707.3|5687.3|5707.3|5687.3|0
1638782100000|2021-12-06 09:15:00|5712.3|5706.3|5722.3|5716.3|5732.3|5726.3|5712.3|5706.3|38
1638782400000|2021-12-06 09:20:00|5721.8|5715.8|5721.8|5715.8|5723.8|5717.8|5716.8|5710.8|24
1638782700000|2021-12-06 09:25:00|5721.3|5715.3|5722.8|5716.8|5723.3|5717.3|5720.3|5714.3|3
1638783000000|2021-12-06 09:30:00|5722.3|5716.3|5719.3|5713.3|5722.8|5716.8|5717.8|5711.8|2
1638783300000|2021-12-06 09:35:00|5718.8|5712.8|5718.3|5712.3|5720.3|5714.3|5718.3|5712.3|0
1638783600000|2021-12-06 09:40:00|5717.8|5711.8|5710.3|5704.3|5717.8|5711.8|5706.8|5700.8|13
1638783900000|2021-12-06 09:45:00|5710.8|5704.8|5702.8|5696.8|5711.8|5705.8|5696.3|5690.3|18
1638784200000|2021-12-06 09:50:00|5704.3|5698.3|5705.3|5699.3|5707.8|5701.8|5701.8|5695.8|4
1638784500000|2021-12-06 09:55:00|5703.3|5697.3|5690.8|5684.8|5703.3|5697.3|5690.8|5684.8|5
1638784800000|2021-12-06 10:00:00|5691.3|5685.3|5694.3|5688.3|5695.3|5689.3|5690.8|5684.8|0
1638785100000|2021-12-06 10:05:00|5694.8|5688.8|5697.3|5691.3|5701.8|5695.8|5694.3|5688.3|1
1638785400000|2021-12-06 10:10:00|5696.8|5690.8|5703.8|5697.8|5705.8|5699.8|5691.8|5685.8|25
1638785700000|2021-12-06 10:15:00|5707.8|5693.8|5708.8|5691.8|5708.8|5696.8|5705.8|5690.8|0
1638786000000|2021-12-06 10:20:00|5707.8|5690.8|5700.8|5681.8|5707.8|5690.8|5699.8|5681.8|0
1638786300000|2021-12-06 10:25:00|5699.8|5679.8|5691.8|5676.8|5699.8|5685.8|5690.8|5674.8|1
1638786600000|2021-12-06 10:30:00|5690.8|5675.8|5690.8|5675.8|5691.8|5680.8|5689.8|5675.8|0
1638786900000|2021-12-06 10:35:00|5689.8|5676.8|5689.8|5676.8|5691.8|5680.8|5686.8|5675.8|2
1638787200000|2021-12-06 10:40:00|5690.8|5675.8|5682.8|5663.8|5691.8|5676.8|5674.8|5659.8|10
1638787500000|2021-12-06 10:45:00|5683.8|5664.8|5687.8|5667.8|5688.8|5671.8|5682.8|5664.8|1
1638787800000|2021-12-06 10:50:00|5688.8|5668.8|5687.8|5665.8|5688.8|5669.8|5685.8|5665.8|0
1638788100000|2021-12-06 10:55:00|5686.8|5666.8|5686.8|5665.8|5687.8|5666.8|5685.8|5665.8|0
1638788400000|2021-12-06 11:00:00|5685.8|5666.8|5690.8|5674.8|5691.8|5674.8|5685.8|5666.8|0
1638788700000|2021-12-06 11:05:00|5691.8|5675.8|5691.8|5678.8|5691.8|5680.8|5691.8|5675.8|1
1638789000000|2021-12-06 11:10:00||5679.8||5676.8||5680.8||5676.8|0
1638789300000|2021-12-06 11:15:00|5695.8||5697.8||5697.8||5695.8||1
1638789600000|2021-12-06 11:20:00|5696.8|5677.8|5699.8|5684.8|5699.8|5685.8|5695.8|5677.8|0
1638789900000|2021-12-06 11:25:00|5698.8|5685.8|5699.8|5684.8|5699.8|5687.8|5698.8|5684.8|0
1638790200000|2021-12-06 11:30:00||5682.8||5681.8||5682.8||5681.8|0
1638790500000|2021-12-06 11:35:00|5700.8|5682.8|5707.8|5686.8|5709.8|5686.8|5700.8|5682.8|0
1638790800000|2021-12-06 11:40:00|5708.8|5687.8|5713.8|5701.8|5714.8|5701.8|5708.8|5687.8|3
1638791100000|2021-12-06 11:45:00|5714.8||5712.8||5714.8||5712.8||1
1638791400000|2021-12-06 11:50:00|5711.8|5700.8|5711.8|5697.8|5711.8|5700.8|5709.8|5697.8|4
1638791700000|2021-12-06 11:55:00|5713.8|5698.8|5712.8|5701.8|5713.8|5701.8|5712.8|5697.8|0
1638792000000|2021-12-06 12:00:00|5716.8|5703.8|5710.8|5700.8|5716.8|5705.8|5708.8|5700.8|14
1638792300000|2021-12-06 12:05:00|5712.8|5701.8|5707.8|5696.8|5713.8|5701.8|5705.8|5696.8|9
1638792600000|2021-12-06 12:10:00|5708.8|5693.8|5705.8|5692.8|5708.8|5693.8|5703.8|5692.8|1
1638792900000|2021-12-06 12:15:00|5704.8|5686.8|5701.8|5681.8|5704.8|5686.8|5701.8|5681.8|1
1638793200000|2021-12-06 12:20:00|5700.8|5682.8|5700.8|5681.8|5700.8|5685.8|5700.8|5680.8|1
1638793500000|2021-12-06 12:25:00|5698.8|5680.8|5698.8|5684.8|5700.8|5684.8|5697.8|5680.8|0
1638793800000|2021-12-06 12:30:00|5697.8||5694.8||5698.8||5694.8||0
1638794100000|2021-12-06 12:35:00|5693.8|5681.8|5694.8|5679.8|5694.8|5681.8|5688.8|5675.8|3
1638794400000|2021-12-06 12:40:00|5689.8||5689.8||5689.8||5689.8||1
1638794700000|2021-12-06 12:45:00|5693.8|5678.8|5694.8|5677.8|5694.8|5679.8|5693.8|5677.8|2
1638795000000|2021-12-06 12:50:00||5676.8||5675.8||5677.8||5675.8|0
1638795300000|2021-12-06 12:55:00||5674.8||5677.8||5677.8||5674.8|0
1638795600000|2021-12-06 13:00:00|5693.8|5678.8|5694.8|5679.8|5694.8|5680.8|5693.8|5677.8|3
1638795900000|2021-12-06 13:05:00|5693.8|5677.8|5687.8|5674.8|5693.8|5677.8|5686.8|5674.8|3
1638796200000|2021-12-06 13:10:00|5686.8|5677.8|5689.8|5681.8|5689.8|5681.8|5685.8|5674.8|4
1638796500000|2021-12-06 13:15:00|5691.8|5682.8|5698.8|5687.8|5698.8|5689.8|5691.8|5682.8|7
1638796800000|2021-12-06 13:20:00|5697.8|5686.8|5692.8|5681.8|5697.8|5687.8|5692.8|5681.8|3
1638797100000|2021-12-06 13:25:00|5694.8|5682.8|5698.8|5681.8|5698.8|5684.8|5694.8|5681.8|0
1638797400000|2021-12-06 13:30:00|5697.8|5682.8|5696.8|5681.8|5698.8|5683.8|5696.8|5681.8|0
1638797700000|2021-12-06 13:35:00|5694.8|5677.8|5698.8|5684.8|5698.8|5685.8|5690.8|5674.8|1
1638798000000|2021-12-06 13:40:00|5697.8|5683.8|5701.8|5686.8|5701.8|5689.8|5697.8|5680.8|4
1638798300000|2021-12-06 13:45:00|5700.8|5687.8|5700.8|5688.8|5701.8|5690.8|5700.8|5686.8|0
1638798600000|2021-12-06 13:50:00||5686.8||5686.8||5687.8||5685.8|0
1638798900000|2021-12-06 13:55:00|5699.8|5685.8|5712.8|5696.8|5712.8|5696.8|5699.8|5685.8|5
1638799200000|2021-12-06 14:00:00|5715.8|5705.8|5716.8|5706.8|5716.8|5707.8|5710.8|5697.8|7
1638799500000|2021-12-06 14:05:00|5715.8|5704.8|5716.8|5703.8|5716.8|5704.8|5714.8|5703.8|1
1638799800000|2021-12-06 14:10:00|5715.8|5704.8|5716.8|5704.8|5716.8|5705.8|5715.8|5704.8|0
1638800100000|2021-12-06 14:15:00|5715.8|5705.8|5731.8|5720.8|5731.8|5722.8|5715.8|5704.8|17
1638800400000|2021-12-06 14:20:00|5730.8|5723.8|5731.8|5720.8|5736.8|5725.8|5729.8|5720.8|11
1638800700000|2021-12-06 14:25:00|5730.8|5716.8|5719.8|5704.8|5732.8|5719.8|5715.8|5704.8|48
1638801000000|2021-12-06 14:30:00|5716.8|5706.8|5669.8|5658.8|5719.8|5706.8|5666.8|5657.8|81
1638801300000|2021-12-06 14:35:00|5670.8|5659.8|5688.8|5676.8|5693.8|5682.8|5666.8|5655.8|24
1638801600000|2021-12-06 14:40:00|5687.8|5673.8|5710.8|5693.8|5712.8|5701.8|5678.8|5665.8|29
1638801900000|2021-12-06 14:45:00|5709.8|5692.8|5741.8|5722.8|5741.8|5725.8|5693.8|5677.8|20
1638802200000|2021-12-06 14:50:00|5740.8|5724.8|5748.8|5730.8|5781.8|5769.8|5740.8|5724.8|78
1638802500000|2021-12-06 14:55:00|5747.8|5731.8|5767.8|5747.8|5769.8|5758.8|5741.8|5724.8|16
1638802800000|2021-12-06 15:00:00|5768.8|5742.8|5781.8|5766.8|5781.8|5766.8|5755.8|5741.8|15
1638803100000|2021-12-06 15:05:00|5779.8|5767.8|5793.8|5782.8|5794.8|5784.8|5767.8|5760.8|81
1638803400000|2021-12-06 15:10:00|5787.8|5777.8|5800.8|5783.8|5800.8|5787.8|5786.8|5770.8|46
1638803700000|2021-12-06 15:15:00|5801.8|5785.8|5807.8|5797.8|5816.8|5804.8|5801.8|5785.8|48
1638804000000|2021-12-06 15:20:00|5806.8|5795.8|5806.8|5794.8|5809.8|5797.8|5799.8|5789.8|72
1638804300000|2021-12-06 15:25:00|5805.8|5793.8|5810.8|5801.8|5811.8|5804.8|5792.8|5781.8|52
1638804600000|2021-12-06 15:30:00|5809.8|5800.8|5804.8|5796.8|5811.8|5803.8|5792.8|5780.8|160
1638804900000|2021-12-06 15:35:00|5803.8|5793.8|5797.8|5788.8|5807.8|5800.8|5796.8|5784.8|64
1638805200000|2021-12-06 15:40:00|5796.8|5787.8|5800.8|5780.8|5808.8|5795.8|5782.8|5770.8|89
1638805500000|2021-12-06 15:45:00|5801.8|5779.8|5800.8|5786.8|5801.8|5792.8|5790.8|5779.8|11
1638805800000|2021-12-06 15:50:00|5798.8|5787.8|5785.8|5774.8|5801.8|5792.8|5781.8|5770.8|32
1638806100000|2021-12-06 15:55:00|5786.8|5775.8|5801.8|5787.8|5806.8|5792.8|5786.8|5775.8|17
1638806400000|2021-12-06 16:00:00|5800.8|5788.8|5785.8|5776.8|5805.8|5790.8|5785.8|5775.8|12
1638806700000|2021-12-06 16:05:00|5791.8|5775.8|5796.8|5784.8|5799.8|5787.8|5784.8|5770.8|21
1638807000000|2021-12-06 16:10:00|5795.8|5785.8|5785.8|5773.8|5802.8|5789.8|5777.8|5768.8|47
1638807300000|2021-12-06 16:15:00|5784.8|5772.8|5798.8|5791.8|5800.8|5791.8|5778.8|5768.8|15
1638807600000|2021-12-06 16:20:00|5797.8|5788.8|5793.8|5783.8|5799.8|5788.8|5788.8|5777.8|37
1638807900000|2021-12-06 16:25:00|5792.8|5780.8|5805.8|5792.8|5807.8|5793.8|5792.8|5780.8|48
1638808200000|2021-12-06 16:30:00|5806.8|5793.8|5806.8|5794.8|5812.8|5803.8|5802.8|5792.8|35
1638808500000|2021-12-06 16:35:00|5805.8|5796.8|5812.8|5801.8|5815.8|5806.8|5804.8|5792.8|52
1638808800000|2021-12-06 16:40:00|5811.8|5802.8|5808.8|5800.8|5814.8|5802.8|5804.8|5793.8|26
1638809100000|2021-12-06 16:45:00|5810.8|5799.8|5804.8|5793.8|5810.8|5802.8|5800.8|5788.8|51
1638809400000|2021-12-06 16:50:00|5805.8|5794.8|5801.8|5790.8|5805.8|5794.8|5798.8|5789.8|11
1638809700000|2021-12-06 16:55:00|5800.8|5791.8|5803.8|5793.8|5804.8|5795.8|5800.8|5790.8|14
1638810000000|2021-12-06 17:00:00|5805.8|5794.8|5804.8|5793.8|5810.8|5800.8|5804.8|5793.8|46
1638810300000|2021-12-06 17:05:00||5792.8||5793.8||5794.8||5790.8|4
1638810600000|2021-12-06 17:10:00|5806.8|5792.8|5810.8|5800.8|5811.8|5802.8|5804.8|5792.8|22
1638810900000|2021-12-06 17:15:00|5809.8|5799.8|5808.8|5801.8|5810.8|5802.8|5807.8|5798.8|11
1638811200000|2021-12-06 17:20:00|5810.8|5798.8|5801.8|5790.8|5810.8|5801.8|5800.8|5790.8|25
1638811500000|2021-12-06 17:25:00|5804.8|5794.8|5803.8|5792.8|5808.8|5794.8|5803.8|5791.8|2
1638811800000|2021-12-06 17:30:00|5804.8|5793.8|5813.8|5798.8|5813.8|5804.8|5804.8|5793.8|5
1638812100000|2021-12-06 17:35:00|5812.8|5799.8|5813.8|5804.8|5813.8|5806.8|5811.8|5798.8|4
1638812400000|2021-12-06 17:40:00|5815.8|5805.8|5815.8|5806.8|5818.8|5807.8|5814.8|5804.8|13
1638812700000|2021-12-06 17:45:00|5817.8|5807.8|5826.8|5816.8|5829.8|5819.8|5817.8|5807.8|25
1638813000000|2021-12-06 17:50:00|5825.8|5815.8|5827.8|5813.8|5827.8|5818.8|5822.8|5810.8|9
1638813300000|2021-12-06 17:55:00|5826.8|5812.8|5836.8|5825.8|5840.8|5830.8|5826.8|5811.8|29
1638813600000|2021-12-06 18:00:00|5837.8|5826.8|5836.8|5821.8|5839.8|5826.8|5835.8|5821.8|6
1638813900000|2021-12-06 18:05:00|5835.8|5820.8|5837.8|5824.8|5839.8|5826.8|5834.8|5819.8|7
1638814200000|2021-12-06 18:10:00|5838.8|5825.8|5837.8|5825.8|5839.8|5827.8|5836.8|5823.8|3
1638814500000|2021-12-06 18:15:00|5836.8|5826.8|5839.8|5827.8|5839.8|5829.8|5833.8|5825.8|7
1638814800000|2021-12-06 18:20:00|5838.8|5829.8|5834.8|5821.8|5838.8|5829.8|5827.8|5816.8|31
1638815100000|2021-12-06 18:25:00|5835.8|5822.8|5840.8|5827.8|5844.8|5835.8|5835.8|5822.8|29
1638815400000|2021-12-06 18:30:00|5841.8|5826.8|5840.8|5828.8|5841.8|5830.8|5834.8|5825.8|12
1638815700000|2021-12-06 18:35:00|5841.8|5827.8|5840.8|5829.8|5842.8|5832.8|5837.8|5826.8|26
1638816000000|2021-12-06 18:40:00|5842.8|5830.8|5841.8|5831.8|5842.8|5832.8|5838.8|5829.8|22
1638816300000|2021-12-06 18:45:00|5840.8|5832.8|5847.8|5834.8|5848.8|5836.8|5840.8|5831.8|6
1638816600000|2021-12-06 18:50:00|5846.8|5833.8|5853.8|5843.8|5853.8|5843.8|5845.8|5833.8|13
1638816900000|2021-12-06 18:55:00|5852.8|5832.8|5855.3|5835.3|5855.8|5847.8|5849.8|5832.8|12
1638843300000|2021-12-07 02:15:00|5801.8|5797.8|5820.8|5816.8|5823.8|5819.8|5796.3|5792.3|311
1638843600000|2021-12-07 02:20:00|5820.3|5816.3|5829.3|5825.3|5831.3|5827.3|5815.3|5811.3|239
1638843900000|2021-12-07 02:25:00|5827.8|5823.8|5823.3|5819.3|5831.3|5827.3|5822.3|5818.3|269
1638844200000|2021-12-07 02:30:00|5823.8|5819.8|5813.8|5809.8|5828.3|5824.3|5812.3|5808.3|182
1638844500000|2021-12-07 02:35:00|5813.3|5809.3|5818.8|5814.8|5826.8|5822.8|5813.3|5809.3|106
1638844800000|2021-12-07 02:40:00|5819.3|5815.3|5826.8|5822.8|5828.8|5824.8|5817.8|5813.8|97
1638845100000|2021-12-07 02:45:00|5826.3|5822.3|5821.8|5817.8|5836.3|5832.3|5820.3|5816.3|156
1638845400000|2021-12-07 02:50:00|5821.3|5817.3|5819.8|5815.8|5824.3|5820.3|5815.3|5811.3|81
1638845700000|2021-12-07 02:55:00|5820.3|5816.3|5825.8|5821.8|5830.8|5826.8|5819.8|5815.8|178
1638846000000|2021-12-07 03:00:00|5823.8|5819.8|5836.8|5832.8|5837.3|5833.3|5823.8|5819.8|203
1638846300000|2021-12-07 03:05:00|5837.3|5833.3|5843.8|5839.8|5844.8|5840.8|5832.8|5828.8|322
1638846600000|2021-12-07 03:10:00|5844.3|5840.3|5847.8|5843.8|5852.3|5848.3|5841.3|5837.3|191
1638846900000|2021-12-07 03:15:00|5847.3|5843.3|5837.3|5833.3|5848.8|5844.8|5835.3|5831.3|181
1638847200000|2021-12-07 03:20:00|5836.8|5832.8|5839.8|5835.8|5840.3|5836.3|5834.3|5830.3|131
1638847500000|2021-12-07 03:25:00|5840.3|5836.3|5841.8|5837.8|5847.8|5843.8|5838.8|5834.8|103
1638847800000|2021-12-07 03:30:00|5842.3|5838.3|5844.3|5840.3|5847.3|5843.3|5840.8|5836.8|142
1638848100000|2021-12-07 03:35:00|5845.3|5841.3|5849.8|5845.8|5851.8|5847.8|5844.3|5840.3|66
1638848400000|2021-12-07 03:40:00|5849.3|5845.3|5857.8|5853.8|5857.8|5853.8|5848.8|5844.8|59
1638848700000|2021-12-07 03:45:00|5857.3|5853.3|5855.3|5851.3|5860.8|5856.8|5852.8|5848.8|98
1638849000000|2021-12-07 03:50:00|5856.3|5852.3|5854.8|5850.8|5859.3|5855.3|5853.3|5849.3|133
1638849300000|2021-12-07 03:55:00|5854.3|5850.3|5855.8|5851.8|5860.3|5856.3|5853.8|5849.8|73
1638849600000|2021-12-07 04:00:00|5863.8|5843.8|5863.8|5843.8|5863.8|5843.8|5863.8|5843.8|0
1638853200000|2021-12-07 05:00:00|5861.8|5857.8|5869.3|5865.3|5873.8|5869.8|5858.3|5854.3|435
1638853500000|2021-12-07 05:05:00|5868.8|5864.8|5874.8|5870.8|5875.3|5871.3|5868.3|5864.3|199
1638853800000|2021-12-07 05:10:00|5875.3|5871.3|5903.3|5899.3|5904.3|5900.3|5874.8|5870.8|770
1638854100000|2021-12-07 05:15:00|5904.3|5900.3|5906.8|5902.8|5913.8|5909.8|5899.8|5895.8|187
1638854400000|2021-12-07 05:20:00|5906.3|5902.3|5889.8|5885.8|5906.8|5902.8|5889.8|5885.8|328
1638854700000|2021-12-07 05:25:00|5889.3|5885.3|5884.8|5880.8|5896.3|5892.3|5883.8|5879.8|488
1638855000000|2021-12-07 05:30:00|5885.3|5881.3|5890.8|5886.8|5898.3|5894.3|5884.3|5880.3|197
1638855300000|2021-12-07 05:35:00|5891.3|5887.3|5890.8|5886.8|5897.8|5893.8|5886.8|5882.8|230
1638855600000|2021-12-07 05:40:00|5891.3|5887.3|5888.8|5884.8|5896.8|5892.8|5887.8|5883.8|69
1638855900000|2021-12-07 05:45:00|5889.8|5885.8|5882.3|5878.3|5890.8|5886.8|5876.8|5872.8|94
1638856200000|2021-12-07 05:50:00|5881.8|5877.8|5884.8|5880.8|5887.3|5883.3|5879.3|5875.3|176
1638856500000|2021-12-07 05:55:00|5885.3|5881.3|5890.3|5886.3|5891.3|5887.3|5882.8|5878.8|58
1638856800000|2021-12-07 06:00:00|5889.8|5885.8|5887.3|5883.3|5892.8|5888.8|5883.8|5879.8|142
1638857100000|2021-12-07 06:05:00|5887.8|5883.8|5894.8|5890.8|5899.8|5895.8|5885.3|5881.3|76
1638857400000|2021-12-07 06:10:00|5895.3|5891.3|5900.8|5896.8|5901.3|5897.3|5891.8|5887.8|66
1638857700000|2021-12-07 06:15:00|5900.3|5896.3|5902.3|5898.3|5902.3|5898.3|5895.8|5891.8|131
1638858000000|2021-12-07 06:20:00|5901.3|5897.3|5902.8|5898.8|5903.3|5899.3|5899.3|5895.3|60
1638858300000|2021-12-07 06:25:00|5903.3|5899.3|5902.8|5898.8|5909.8|5905.8|5898.3|5894.3|189
1638858600000|2021-12-07 06:30:00|5903.3|5899.3|5911.3|5907.3|5913.3|5909.3|5902.3|5898.3|108
1638858900000|2021-12-07 06:35:00|5910.8|5906.8|5913.3|5909.3|5917.8|5913.8|5909.8|5905.8|165
1638859200000|2021-12-07 06:40:00|5913.8|5909.8|5919.8|5915.8|5922.8|5918.8|5912.3|5908.3|291
1638859500000|2021-12-07 06:45:00|5920.3|5916.3|5930.3|5926.3|5930.8|5926.8|5918.8|5914.8|279
1638859800000|2021-12-07 06:50:00|5929.8|5925.8|5954.3|5950.3|5954.3|5950.3|5929.3|5925.3|464
1638860100000|2021-12-07 06:55:00|5953.8|5949.8|5941.3|5937.3|5954.3|5950.3|5940.3|5936.3|441
1638860400000|2021-12-07 07:00:00|5940.8|5936.8|5946.3|5942.3|5948.8|5944.8|5935.8|5931.8|336
1638860700000|2021-12-07 07:05:00|5945.3|5941.3|5957.3|5953.3|5958.8|5954.8|5945.3|5941.3|223
1638861000000|2021-12-07 07:10:00|5957.8|5953.8|5954.8|5950.8|5961.3|5957.3|5952.3|5948.3|225
1638861300000|2021-12-07 07:15:00|5955.3|5951.3|5953.8|5949.8|5957.8|5953.8|5949.3|5945.3|133
1638861600000|2021-12-07 07:20:00|5954.3|5950.3|5955.3|5951.3|5958.8|5954.8|5950.8|5946.8|179
1638861900000|2021-12-07 07:25:00|5954.8|5950.8|5953.8|5949.8|5962.3|5958.3|5953.8|5949.8|341
1638862200000|2021-12-07 07:30:00|5953.3|5949.3|5953.8|5949.8|5955.8|5951.8|5949.8|5945.8|493
1638862500000|2021-12-07 07:35:00|5954.3|5950.3|5954.8|5950.8|5959.8|5955.8|5951.3|5947.3|407
1638862800000|2021-12-07 07:40:00|5955.3|5951.3|5957.3|5953.3|5958.8|5954.8|5948.3|5944.3|429
1638863100000|2021-12-07 07:45:00|5957.8|5953.8|5963.8|5959.8|5966.3|5962.3|5956.8|5952.8|509
1638863400000|2021-12-07 07:50:00|5964.3|5960.3|5974.8|5970.8|5975.3|5971.3|5961.8|5957.8|709
1638863700000|2021-12-07 07:55:00|5974.3|5970.3|5971.3|5967.3|5974.8|5970.8|5969.3|5965.3|868
1638864000000|2021-12-07 08:00:00|5970.8|5966.8|5975.8|5971.8|5980.3|5976.3|5962.8|5958.8|751
1638864300000|2021-12-07 08:05:00|5975.3|5971.3|5969.8|5965.8|5975.3|5971.3|5966.3|5962.3|690
1638864600000|2021-12-07 08:10:00|5970.3|5966.3|5979.8|5975.8|5980.3|5976.3|5966.3|5962.3|544
1638864900000|2021-12-07 08:15:00|5980.3|5976.3|5989.3|5985.3|5989.3|5985.3|5977.3|5973.3|469
1638865200000|2021-12-07 08:20:00|5985.8|5981.8|5988.8|5984.8|5989.3|5985.3|5983.3|5979.3|339
1638865500000|2021-12-07 08:25:00|5989.3|5985.3|5992.3|5988.3|5996.8|5992.8|5985.8|5981.8|164
1638865800000|2021-12-07 08:30:00|6000.3|5980.3|6000.3|5980.3|6000.3|5980.3|6000.3|5980.3|0
1638868500000|2021-12-07 09:15:00|5996.8|5990.8|5974.8|5968.8|5996.8|5990.8|5973.3|5967.3|20
1638868800000|2021-12-07 09:20:00|5974.3|5968.3|5986.3|5980.3|5986.8|5980.8|5973.3|5967.3|6
1638869100000|2021-12-07 09:25:00|5986.8|5980.8|5993.8|5987.8|5993.8|5987.8|5986.8|5980.8|1
1638869400000|2021-12-07 09:30:00|5994.3|5988.3|5993.3|5987.3|5994.3|5988.3|5992.8|5986.8|3
1638869700000|2021-12-07 09:35:00|5992.8|5986.8|5992.8|5986.8|5993.8|5987.8|5992.3|5986.3|1
1638870000000|2021-12-07 09:40:00|5993.3|5987.3|5990.3|5984.3|5993.3|5987.3|5989.8|5983.8|1
1638870300000|2021-12-07 09:45:00|5989.3|5983.3|5990.3|5984.3|5990.3|5984.3|5985.8|5979.8|13
1638870600000|2021-12-07 09:50:00|5989.8|5983.8|5988.3|5982.3|5994.3|5988.3|5987.8|5981.8|18
1638870900000|2021-12-07 09:55:00|5988.8|5982.8|5988.8|5982.8|5989.3|5983.3|5986.3|5980.3|11
1638871200000|2021-12-07 10:00:00|5989.3|5983.3|5990.3|5984.3|5991.3|5985.3|5989.3|5983.3|1
1638871500000|2021-12-07 10:05:00|5990.8|5984.8|5988.8|5982.8|5990.8|5984.8|5987.3|5981.3|1
1638871800000|2021-12-07 10:10:00|5988.3|5982.3|5989.3|5983.3|5990.3|5984.3|5988.3|5982.3|1
1638872100000|2021-12-07 10:15:00|5991.8|5979.8|5992.8|5980.8|5992.8|5980.8|5991.8|5978.8|0
1638872400000|2021-12-07 10:20:00|5991.8|5979.8|5992.8|5982.8|5992.8|5982.8|5991.8|5979.8|0
1638872700000|2021-12-07 10:25:00|5991.8|5981.8|5990.8|5980.8|5992.8|5981.8|5990.8|5980.8|1
1638873000000|2021-12-07 10:30:00|5991.8|5981.8|5999.8|5987.8|5999.8|5987.8|5990.8|5981.8|7
1638873300000|2021-12-07 10:35:00|5998.8|5988.8|6002.8|5991.8|6003.8|5994.8|5998.8|5988.8|5
1638873600000|2021-12-07 10:40:00|6003.8|5993.8|6005.8|5998.8|6006.8|5998.8|6002.8|5991.8|6
1638873900000|2021-12-07 10:45:00|6004.8|5997.8|6007.8|5998.8|6009.8|6000.8|6004.8|5997.8|5
1638874200000|2021-12-07 10:50:00|6009.8|6000.8|6014.8|6003.8|6015.8|6004.8|6008.8|6000.8|3
1638874500000|2021-12-07 10:55:00|6015.8|6008.8|6021.8|6011.8|6021.8|6011.8|6015.8|6003.8|3
1638874800000|2021-12-07 11:00:00|6022.8|6010.8|6018.8|6005.8|6022.8|6015.8|6016.8|6003.8|11
1638875100000|2021-12-07 11:05:00|6019.8|6006.8|6018.8|6005.8|6020.8|6008.8|6016.8|6005.8|1
1638875400000|2021-12-07 11:10:00|6019.8|6008.8|6011.8|5998.8|6021.8|6008.8|6010.8|5998.8|2
1638875700000|2021-12-07 11:15:00|6010.8|5999.8|6011.8|6000.8|6011.8|6001.8|6010.8|5999.8|0
1638876000000|2021-12-07 11:20:00|6010.8||6010.8||6011.8||6010.8||0
1638876300000|2021-12-07 11:25:00|6006.8|5998.8|6012.8|5998.8|6012.8|6000.8|6006.8|5997.8|3
1638876600000|2021-12-07 11:30:00|6011.8|6000.8|6010.8|5998.8|6011.8|6002.8|6010.8|5997.8|1
1638877200000|2021-12-07 11:40:00|6011.8|5999.8|6010.8|6001.8|6011.8|6003.8|6010.8|5999.8|1
1638877500000|2021-12-07 11:45:00|6011.8|6000.8|6010.8|6000.8|6011.8|6002.8|6010.8|6000.8|2
1638878100000|2021-12-07 11:55:00||5999.8||5999.8||5999.8||5999.8|0
1638878400000|2021-12-07 12:00:00|6009.8|6000.8|6008.8|5997.8|6009.8|6000.8|6008.8|5997.8|1
1638878700000|2021-12-07 12:05:00|6007.8|5995.8|6003.8|5989.8|6007.8|5995.8|5999.8|5988.8|9
1638879000000|2021-12-07 12:10:00|6004.8|5988.8|6004.8|5989.8|6004.8|5996.8|6003.8|5988.8|8
1638879300000|2021-12-07 12:15:00|6003.8|5988.8|6001.8|5990.8|6004.8|5990.8|5994.8|5986.8|23
1638879600000|2021-12-07 12:20:00||5989.8||5992.8||5993.8||5989.8|6
1638879900000|2021-12-07 12:25:00||5991.8||5992.8||5992.8||5991.8|2
1638880200000|2021-12-07 12:30:00|6000.8|5990.8|5999.8|5989.8|6000.8|5990.8|5999.8|5988.8|7
1638880500000|2021-12-07 12:35:00|6000.8|5990.8|6001.8|5992.8|6001.8|5992.8|6000.8|5989.8|3
1638880800000|2021-12-07 12:40:00|6002.8|5993.8|6002.8|5993.8|6002.8|5993.8|6001.8|5992.8|2
1638881100000|2021-12-07 12:45:00|6001.8|5992.8|5998.8|5989.8|6001.8|5992.8|5998.8|5989.8|2
1638881400000|2021-12-07 12:50:00|5999.8|5990.8|6010.8|6000.8|6010.8|6000.8|5999.8|5989.8|14
1638881700000|2021-12-07 12:55:00|6009.8|5999.8|6008.8|6000.8|6010.8|6000.8|6008.8|5999.8|0
1638882000000|2021-12-07 13:00:00|6006.8|5999.8|6008.8|5999.8|6010.8|6000.8|6005.8|5996.8|7
1638882300000|2021-12-07 13:05:00|6009.8|6001.8|6014.8|6003.8|6015.8|6004.8|6008.8|5998.8|41
1638882600000|2021-12-07 13:10:00|6015.8|6005.8|6019.8|6006.8|6019.8|6006.8|6014.8|6005.8|6
1638882900000|2021-12-07 13:15:00|6018.8|6004.8|6014.8|6005.8|6018.8|6005.8|6014.8|6004.8|0
1638883200000|2021-12-07 13:20:00|6015.8|6004.8|6015.8|6004.8|6018.8|6005.8|6014.8|6004.8|0
1638883500000|2021-12-07 13:25:00|6014.8|6005.8|6017.8|6003.8|6019.8|6005.8|6014.8|6003.8|0
1638883800000|2021-12-07 13:30:00|6016.8|6002.8|6014.8|6002.8|6018.8|6003.8|6014.8|6002.8|0
1638884100000|2021-12-07 13:35:00|6015.8|6003.8|6014.8|6003.8|6015.8|6003.8|6014.8|6002.8|10
1638884400000|2021-12-07 13:40:00|6013.8|6002.8|6015.8|6003.8|6015.8|6007.8|6013.8|6002.8|3
1638884700000|2021-12-07 13:45:00|6014.8|5996.8|6015.8|6002.8|6017.8|6002.8|6003.8|5994.8|27
1638885000000|2021-12-07 13:50:00|6017.8|6003.8|6011.8|6002.8|6017.8|6005.8|6011.8|6002.8|1
1638885300000|2021-12-07 13:55:00|6012.8|6003.8|6003.8|5992.8|6014.8|6003.8|6003.8|5992.8|22
1638885600000|2021-12-07 14:00:00|6001.8|5993.8|5995.8|5985.8|6001.8|5993.8|5993.8|5985.8|9
1638885900000|2021-12-07 14:05:00|5996.8|5986.8|5999.8|5990.8|5999.8|5990.8|5995.8|5985.8|3
1638886200000|2021-12-07 14:10:00|5998.8|5989.8|5992.8|5981.8|5998.8|5989.8|5992.8|5981.8|7
1638886500000|2021-12-07 14:15:00|5993.8|5982.8|5988.8|5976.8|5993.8|5983.8|5983.8|5976.8|25
1638886800000|2021-12-07 14:20:00|5989.8|5977.8|5991.8|5980.8|5992.8|5980.8|5989.8|5976.8|3
1638887100000|2021-12-07 14:25:00|5992.8|5979.8|6007.8|5994.8|6010.8|5994.8|5991.8|5979.8|9
1638887400000|2021-12-07 14:30:00|6006.8|5993.8|6000.8|5981.8|6013.8|5998.8|5998.8|5981.8|25
1638887700000|2021-12-07 14:35:00|5999.8|5980.8|5955.8|5942.8|5999.8|5982.8|5950.8|5941.8|150
1638888000000|2021-12-07 14:40:00|5951.8|5939.8|5972.8|5958.8|5978.8|5965.8|5950.8|5935.8|197
1638888300000|2021-12-07 14:45:00|5973.8|5957.8|5965.8|5954.8|5992.8|5979.8|5964.8|5951.8|19
1638888600000|2021-12-07 14:50:00|5964.8|5955.8|5970.8|5961.8|5977.8|5962.8|5959.8|5949.8|145
1638888900000|2021-12-07 14:55:00|5969.8|5959.8|5987.8|5972.8|5987.8|5973.8|5965.8|5956.8|33
1638889200000|2021-12-07 15:00:00|5986.8|5974.8|5993.8|5977.8|5996.8|5988.8|5985.8|5970.8|7
1638889500000|2021-12-07 15:05:00|5992.8|5976.8|5998.8|5984.8|5999.8|5990.8|5986.8|5970.8|10
1638889800000|2021-12-07 15:10:00|5997.8|5983.8|6001.8|5991.8|6001.8|5991.8|5995.8|5983.8|23
1638890100000|2021-12-07 15:15:00|6003.8|5995.8|6001.8|5989.8|6018.8|6005.8|6000.8|5988.8|61
1638890400000|2021-12-07 15:20:00|6000.8|5990.8|5996.8|5981.8|6001.8|5990.8|5991.8|5981.8|11
1638890700000|2021-12-07 15:25:00|5997.8|5982.8|5991.8|5976.8|5997.8|5982.8|5988.8|5976.8|20
1638891000000|2021-12-07 15:30:00|5992.8|5977.8|5999.8|5985.8|6005.8|5990.8|5991.8|5976.8|28
1638891300000|2021-12-07 15:35:00|5998.8|5984.8|6001.8|5988.8|6001.8|5991.8|5994.8|5983.8|11
1638891600000|2021-12-07 15:40:00|5994.8|5987.8|5989.8|5977.8|6001.8|5990.8|5985.8|5975.8|28
1638891900000|2021-12-07 15:45:00|5988.8|5972.8|5981.8|5969.8|5988.8|5976.8|5976.8|5963.8|23
1638892200000|2021-12-07 15:50:00|5982.8|5970.8|5985.8|5973.8|5988.8|5974.8|5980.8|5969.8|8
1638892500000|2021-12-07 15:55:00|5984.8|5969.8|5972.8|5960.8|5984.8|5969.8|5968.8|5956.8|30
1638892800000|2021-12-07 16:00:00|5973.8|5962.8|5987.8|5975.8|5989.8|5975.8|5973.8|5962.8|17
1638893100000|2021-12-07 16:05:00|5986.8|5976.8|5982.8|5968.8|5987.8|5978.8|5980.8|5967.8|5
1638893400000|2021-12-07 16:10:00|5983.8|5969.8|5965.8|5955.8|5983.8|5970.8|5965.8|5955.8|40
1638893700000|2021-12-07 16:15:00|5966.8|5956.8|5967.8|5949.8|5975.8|5960.8|5958.8|5942.8|42
1638894000000|2021-12-07 16:20:00|5968.8|5950.8|5969.8|5956.8|5969.8|5962.8|5963.8|5947.8|16
1638894300000|2021-12-07 16:25:00|5970.8|5955.8|5969.8|5951.8|5979.8|5964.8|5965.8|5951.8|42
1638894600000|2021-12-07 16:30:00|5968.8|5950.8|5969.8|5955.8|5970.8|5958.8|5958.8|5946.8|20
1638894900000|2021-12-07 16:35:00|5968.8|5954.8|5985.8|5964.8|5986.8|5970.8|5968.8|5953.8|27
1638895200000|2021-12-07 16:40:00|5983.8|5963.8|5989.8|5970.8|5989.8|5970.8|5983.8|5962.8|0
1638895500000|2021-12-07 16:45:00|5988.8|5969.8|5983.8|5963.8|5988.8|5970.8|5980.8|5962.8|0
1638895800000|2021-12-07 16:50:00|5985.8|5966.8|5987.8|5965.8|5989.8|5969.8|5981.8|5961.8|0
1638896100000|2021-12-07 16:55:00|5989.8|5964.8|5991.8|5973.8|5991.8|5974.8|5984.8|5964.8|3
1638896400000|2021-12-07 17:00:00|5990.8|5972.8|5990.8|5974.8|5991.8|5974.8|5989.8|5972.8|0
1638896700000|2021-12-07 17:05:00|5995.8|5975.8|5993.8|5978.8|5996.8|5980.8|5992.8|5975.8|2
1638897000000|2021-12-07 17:10:00|5995.8|5979.8|5995.8|5979.8|6000.8|5987.8|5995.8|5978.8|1
1638897300000|2021-12-07 17:15:00|5996.8|5980.8|5997.8|5982.8|5998.8|5984.8|5995.8|5980.8|0
1638897600000|2021-12-07 17:20:00|5996.8|5984.8|6002.8|5988.8|6002.8|5988.8|5996.8|5982.8|0
1638897900000|2021-12-07 17:25:00|6001.8||6002.8||6002.8||5997.8||2
1638898200000|2021-12-07 17:30:00|6001.8|5989.8|6002.8|5989.8|6002.8|5989.8|5997.8|5988.8|0
1638898500000|2021-12-07 17:35:00|6001.8|5988.8|6001.8|5988.8|6001.8|5989.8|6000.8|5988.8|0
1638898800000|2021-12-07 17:40:00|6000.8|5989.8|6002.8|5988.8|6002.8|5989.8|6000.8|5988.8|3
1638899100000|2021-12-07 17:45:00|6001.8|5989.8|6006.8|5995.8|6006.8|5995.8|6000.8|5988.8|3
1638899400000|2021-12-07 17:50:00|6007.8|5996.8|6005.8|5993.8|6007.8|5999.8|6004.8|5993.8|3
1638899700000|2021-12-07 17:55:00|6006.8|5994.8|6007.8|5994.8|6007.8|5994.8|6004.8|5993.8|2
1638900000000|2021-12-07 18:00:00|6006.8|5993.8|6009.8|5999.8|6012.8|6000.8|6005.8|5993.8|3
1638900300000|2021-12-07 18:05:00|6012.8|5994.8|6002.8|5990.8|6012.8|5994.8|6000.8|5988.8|3
1638900600000|2021-12-07 18:10:00|5999.8|5987.8|5990.8|5972.8|5999.8|5987.8|5988.8|5972.8|6
1638900900000|2021-12-07 18:15:00|5992.8|5975.8|5992.8|5979.8|5992.8|5979.8|5992.8|5975.8|0
1638901200000|2021-12-07 18:20:00|5994.8|5980.8|5995.8|5984.8|6002.8|5985.8|5994.8|5980.8|3
1638901500000|2021-12-07 18:25:00|5998.8|5982.8|5994.8|5981.8|5998.8|5984.8|5993.8|5978.8|1
1638901800000|2021-12-07 18:30:00|5996.8|5979.8|5991.8|5976.8|5996.8|5983.8|5991.8|5976.8|0
1638902100000|2021-12-07 18:35:00||5978.8||5978.8||5981.8||5978.8|1
1638902400000|2021-12-07 18:40:00|5990.8|5976.8|5991.8|5979.8|5991.8|5981.8|5990.8|5975.8|1
1638902700000|2021-12-07 18:45:00|5990.8|5980.8|5991.8|5981.8|5991.8|5981.8|5990.8|5977.8|0
1638903000000|2021-12-07 18:50:00|5987.8|5980.8|5996.8|5978.8|5996.8|5980.8|5987.8|5977.8|11
1638903300000|2021-12-07 18:55:00|5995.8|5974.8|6003.8|5983.8|6003.8|5984.8|5993.8|5974.8|6
1638929700000|2021-12-08 02:15:00|5969.8|5965.8|5994.8|5990.8|5996.8|5992.8|5969.8|5965.8|324
1638930000000|2021-12-08 02:20:00|5995.8|5991.8|5999.8|5995.8|6011.3|6007.3|5995.3|5991.3|206
1638930300000|2021-12-08 02:25:00|5999.3|5995.3|5999.8|5995.8|6013.3|6009.3|5998.8|5994.8|205
1638930600000|2021-12-08 02:30:00|5999.3|5995.3|6008.8|6004.8|6012.3|6008.3|5988.8|5984.8|180
1638930900000|2021-12-08 02:35:00|6008.3|6004.3|6019.8|6015.8|6021.3|6017.3|6007.3|6003.3|111
1638931200000|2021-12-08 02:40:00|6020.3|6016.3|6021.8|6017.8|6022.3|6018.3|6011.8|6007.8|115
1638931500000|2021-12-08 02:45:00|6022.3|6018.3|6022.8|6018.8|6030.3|6026.3|6021.8|6017.8|204
1638931800000|2021-12-08 02:50:00|6023.3|6019.3|6010.8|6006.8|6024.3|6020.3|6008.8|6004.8|257
1638932100000|2021-12-08 02:55:00|6011.3|6007.3|6017.3|6013.3|6022.8|6018.8|6009.8|6005.8|150
1638932400000|2021-12-08 03:00:00|6017.8|6013.8|6016.8|6012.8|6018.8|6014.8|6006.8|6002.8|78
1638932700000|2021-12-08 03:05:00|6016.3|6012.3|6013.3|6009.3|6016.8|6012.8|6002.8|5998.8|104
1638933000000|2021-12-08 03:10:00|6013.8|6009.8|6008.3|6004.3|6016.8|6012.8|6005.8|6001.8|44
1638933300000|2021-12-08 03:15:00|6007.8|6003.8|5998.3|5994.3|6011.3|6007.3|5996.3|5992.3|133
1638933600000|2021-12-08 03:20:00|5997.3|5993.3|5997.8|5993.8|5998.3|5994.3|5985.3|5981.3|230
1638933900000|2021-12-08 03:25:00|5998.3|5994.3|5997.3|5993.3|5999.8|5995.8|5991.8|5987.8|83
1638934200000|2021-12-08 03:30:00|5996.8|5992.8|5992.8|5988.8|5998.3|5994.3|5991.3|5987.3|58
1638934500000|2021-12-08 03:35:00|5992.3|5988.3|5993.8|5989.8|5994.3|5990.3|5984.8|5980.8|79
1638934800000|2021-12-08 03:40:00|5994.3|5990.3|5988.8|5984.8|5997.8|5993.8|5988.8|5984.8|57
1638935100000|2021-12-08 03:45:00|5988.3|5984.3|5978.3|5974.3|5992.3|5988.3|5977.8|5973.8|105
1638935400000|2021-12-08 03:50:00|5977.8|5973.8|5985.8|5981.8|5986.3|5982.3|5975.3|5971.3|71
1638935700000|2021-12-08 03:55:00|5985.3|5981.3|5982.8|5978.8|5985.3|5981.3|5978.3|5974.3|67
1638936000000|2021-12-08 04:00:00|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|0
1638939600000|2021-12-08 05:00:00|5983.3|5979.3|5976.8|5972.8|5983.3|5979.3|5974.3|5970.3|202
1638939900000|2021-12-08 05:05:00|5975.8|5971.8|5968.8|5964.8|5977.3|5973.3|5966.8|5962.8|109
1638940200000|2021-12-08 05:10:00|5969.3|5965.3|5967.3|5963.3|5974.8|5970.8|5964.8|5960.8|120
1638940500000|2021-12-08 05:15:00|5967.8|5963.8|5968.8|5964.8|5972.3|5968.3|5964.8|5960.8|126
1638940800000|2021-12-08 05:20:00|5969.3|5965.3|5967.8|5963.8|5971.3|5967.3|5964.3|5960.3|111
1638941100000|2021-12-08 05:25:00|5968.3|5964.3|5991.3|5987.3|5991.3|5987.3|5967.3|5963.3|208
1638941400000|2021-12-08 05:30:00|5990.8|5986.8|5984.8|5980.8|5991.3|5987.3|5980.3|5976.3|164
1638941700000|2021-12-08 05:35:00|5984.3|5980.3|5986.8|5982.8|5990.8|5986.8|5981.3|5977.3|127
1638942000000|2021-12-08 05:40:00|5987.3|5983.3|5980.8|5976.8|5992.3|5988.3|5980.3|5976.3|101
1638942300000|2021-12-08 05:45:00|5980.3|5976.3|5972.3|5968.3|5981.3|5977.3|5971.3|5967.3|153
1638942600000|2021-12-08 05:50:00|5971.8|5967.8|5977.3|5973.3|5981.8|5977.8|5971.8|5967.8|90
1638942900000|2021-12-08 05:55:00|5977.8|5973.8|5986.3|5982.3|5988.8|5984.8|5975.3|5971.3|65
1638943200000|2021-12-08 06:00:00|5986.8|5982.8|5977.8|5973.8|5989.3|5985.3|5977.3|5973.3|126
1638943500000|2021-12-08 06:05:00|5977.3|5973.3|5979.8|5975.8|5984.3|5980.3|5976.8|5972.8|83
1638943800000|2021-12-08 06:10:00|5980.3|5976.3|5982.8|5978.8|5986.3|5982.3|5978.3|5974.3|107
1638944100000|2021-12-08 06:15:00|5982.3|5978.3|5986.8|5982.8|5991.8|5987.8|5982.3|5978.3|81
1638944400000|2021-12-08 06:20:00|5987.3|5983.3|5986.8|5982.8|5993.3|5989.3|5986.3|5982.3|68
1638944700000|2021-12-08 06:25:00|5987.3|5983.3|5989.3|5985.3|5990.8|5986.8|5985.3|5981.3|46
1638945000000|2021-12-08 06:30:00|5988.8|5984.8|5992.8|5988.8|5992.8|5988.8|5987.8|5983.8|63
1638945300000|2021-12-08 06:35:00|5993.3|5989.3|6001.3|5997.3|6002.8|5998.8|5988.3|5984.3|368
1638945600000|2021-12-08 06:40:00|6001.8|5997.8|5998.8|5994.8|6004.8|6000.8|5998.3|5994.3|170
1638945900000|2021-12-08 06:45:00|5998.3|5994.3|6003.8|5999.8|6007.8|6003.8|5998.3|5994.3|96
1638946200000|2021-12-08 06:50:00|6003.3|5999.3|5996.8|5992.8|6004.8|6000.8|5995.8|5991.8|180
1638946500000|2021-12-08 06:55:00|5997.3|5993.3|5995.3|5991.3|6001.8|5997.8|5995.3|5991.3|42
1638946800000|2021-12-08 07:00:00|5995.8|5991.8|5991.8|5987.8|6000.3|5996.3|5990.3|5986.3|54
1638947100000|2021-12-08 07:05:00|5992.3|5988.3|5991.8|5987.8|5993.8|5989.8|5988.8|5984.8|81
1638947400000|2021-12-08 07:10:00|5991.3|5987.3|5992.8|5988.8|5993.3|5989.3|5987.8|5983.8|187
1638947700000|2021-12-08 07:15:00|5992.3|5988.3|5985.3|5981.3|5993.3|5989.3|5983.8|5979.8|95
1638948000000|2021-12-08 07:20:00|5984.8|5980.8|5985.8|5981.8|5986.8|5982.8|5981.3|5977.3|203
1638948300000|2021-12-08 07:25:00|5985.3|5981.3|5986.3|5982.3|5986.3|5982.3|5981.3|5977.3|88
1638948600000|2021-12-08 07:30:00|5985.8|5981.8|5984.3|5980.3|5986.3|5982.3|5981.3|5977.3|42
1638948900000|2021-12-08 07:35:00|5985.3|5981.3|5982.8|5978.8|5986.8|5982.8|5981.3|5977.3|72
1638949200000|2021-12-08 07:40:00|5982.3|5978.3|5978.3|5974.3|5982.8|5978.8|5971.3|5967.3|194
1638949500000|2021-12-08 07:45:00|5978.8|5974.8|5976.8|5972.8|5980.3|5976.3|5974.3|5970.3|130
1638949800000|2021-12-08 07:50:00|5977.3|5973.3|5975.3|5971.3|5980.3|5976.3|5974.3|5970.3|137
1638950100000|2021-12-08 07:55:00|5974.8|5970.8|5972.3|5968.3|5976.3|5972.3|5967.8|5963.8|187
1638950400000|2021-12-08 08:00:00|5971.8|5967.8|5970.3|5966.3|5976.3|5972.3|5965.3|5961.3|142
1638950700000|2021-12-08 08:05:00|5970.8|5966.8|5970.8|5966.8|5979.3|5975.3|5969.8|5965.8|227
1638951000000|2021-12-08 08:10:00|5970.3|5966.3|5977.8|5973.8|5979.3|5975.3|5969.3|5965.3|347
1638951300000|2021-12-08 08:15:00|5977.3|5973.3|5970.8|5966.8|5977.8|5973.8|5969.8|5965.8|54
1638951600000|2021-12-08 08:20:00|5971.3|5967.3|5971.8|5967.8|5974.8|5970.8|5968.8|5964.8|28
1638951900000|2021-12-08 08:25:00|5972.3|5968.3|5975.3|5971.3|5978.3|5974.3|5970.3|5966.3|111
1638952200000|2021-12-08 08:30:00|5983.3|5963.3|5983.3|5963.3|5983.3|5963.3|5983.3|5963.3|0
1638955200000|2021-12-08 09:20:00|5967.8|5961.8|5967.8|5961.8|5968.8|5962.8|5965.3|5959.3|4
1638955500000|2021-12-08 09:25:00|5967.3|5961.3|5966.3|5960.3|5967.3|5961.3|5966.3|5960.3|2
1638955800000|2021-12-08 09:30:00|5966.8|5960.8|5969.3|5963.3|5969.8|5963.8|5966.3|5960.3|4
1638956100000|2021-12-08 09:35:00|5968.8|5962.8|5974.8|5968.8|5976.3|5970.3|5966.8|5960.8|5
1638956400000|2021-12-08 09:40:00|5975.3|5969.3|5976.3|5970.3|5978.8|5972.8|5974.8|5968.8|2
1638956700000|2021-12-08 09:45:00|5974.8|5968.8|5968.8|5962.8|5974.8|5968.8|5968.8|5962.8|1
1638957000000|2021-12-08 09:50:00|5969.3|5963.3|5970.8|5964.8|5972.3|5966.3|5968.8|5962.8|0
1638957300000|2021-12-08 09:55:00|5971.3|5965.3|5973.3|5967.3|5974.8|5968.8|5970.8|5964.8|2
1638957600000|2021-12-08 10:00:00|5972.8|5966.8|5970.8|5964.8|5976.3|5970.3|5970.8|5964.8|8
1638957900000|2021-12-08 10:05:00|5971.3|5965.3|5972.8|5966.8|5973.3|5967.3|5970.8|5964.8|0
1638958200000|2021-12-08 10:10:00|5972.3|5966.3|5973.3|5967.3|5973.8|5967.8|5971.3|5965.3|0
1638958500000|2021-12-08 10:15:00|5976.8|5963.8|5979.8|5967.8|5979.8|5967.8|5975.8|5963.8|0
1638958800000|2021-12-08 10:20:00|5983.8|5968.8|5983.8|5969.8|5983.8|5971.8|5983.8|5967.8|1
1638959100000|2021-12-08 10:25:00|5982.8|5968.8|5982.8|5965.8|5982.8|5968.8|5981.8|5963.8|0
1638959400000|2021-12-08 10:30:00|5983.8||5980.8||5983.8||5978.8||0
1638959700000|2021-12-08 10:35:00|5979.8|5961.8|5973.8|5959.8|5980.8|5961.8|5972.8|5959.8|1
1638960000000|2021-12-08 10:40:00|5972.8|5965.8|5971.8|5962.8|5976.8|5966.8|5970.8|5959.8|21
1638960300000|2021-12-08 10:45:00|5970.8|5964.8|5971.8|5962.8|5971.8|5964.8|5968.8|5960.8|13
1638960600000|2021-12-08 10:50:00|5972.8|5963.8|5973.8|5965.8|5973.8|5965.8|5970.8|5962.8|18
1638960900000|2021-12-08 10:55:00|5972.8|5964.8|5969.8|5960.8|5975.8|5967.8|5969.8|5960.8|23
1638961200000|2021-12-08 11:00:00|5968.8|5959.8|5971.8|5961.8|5972.8|5963.8|5968.8|5959.8|25
1638961500000|2021-12-08 11:05:00|5970.8|5962.8|5963.8|5952.8|5973.8|5962.8|5963.8|5952.8|66
1638961800000|2021-12-08 11:10:00|5965.8|5956.8|5968.8|5958.8|5971.8|5958.8|5965.8|5956.8|5
1638962100000|2021-12-08 11:15:00|5966.8|5957.8|5965.8|5954.8|5966.8|5957.8|5965.8|5953.8|1
1638962400000|2021-12-08 11:20:00|5964.8|5958.8|5968.8|5955.8|5968.8|5958.8|5963.8|5953.8|2
1638962700000|2021-12-08 11:25:00||5953.8||5953.8||5954.8||5953.8|1
1638963000000|2021-12-08 11:30:00||5954.8||5957.8||5958.8||5953.8|0
1638963300000|2021-12-08 11:35:00||5955.8||5955.8||5956.8||5954.8|1
1638963600000|2021-12-08 11:40:00||5953.8||5956.8||5956.8||5953.8|0
1638963900000|2021-12-08 11:45:00|5969.8|5953.8|5986.8|5967.8|5992.8|5981.8|5969.8|5953.8|18
1638964200000|2021-12-08 11:50:00|5988.8|5975.8|5991.8|5980.8|5992.8|5980.8|5980.8|5969.8|26
1638964500000|2021-12-08 11:55:00|5989.8|5979.8|5997.8|5983.8|5999.8|5983.8|5987.8|5977.8|9
1638964800000|2021-12-08 12:00:00|5998.8||5996.8||5998.8||5996.8||0
1638965100000|2021-12-08 12:05:00|5995.8|5984.8|5989.8|5977.8|5997.8|5984.8|5989.8|5977.8|11
1638965400000|2021-12-08 12:10:00|5988.8|5970.8|5983.8|5968.8|5989.8|5970.8|5981.8|5968.8|2
1638965700000|2021-12-08 12:15:00|5985.8|5969.8|5987.8|5970.8|5987.8|5970.8|5983.8|5968.8|0
1638966000000|2021-12-08 12:20:00|5989.8|5971.8|5986.8|5970.8|5989.8|5972.8|5984.8|5970.8|0
1638966300000|2021-12-08 12:25:00|5985.8||5986.8||5988.8||5983.8||0
1638966600000|2021-12-08 12:30:00|5987.8|5977.8|5988.8|5977.8|5990.8|5977.8|5985.8|5977.8|0
1638966900000|2021-12-08 12:35:00|5989.8||5990.8||5990.8||5987.8||0
1638967200000|2021-12-08 12:40:00|5989.8|5978.8|5983.8|5967.8|5991.8|5978.8|5983.8|5967.8|0
1638967500000|2021-12-08 12:45:00|5981.8|5966.8|5980.8|5965.8|5981.8|5966.8|5980.8|5963.8|0
1638967800000|2021-12-08 12:50:00|5981.8|5964.8|5981.8|5969.8|5981.8|5969.8|5980.8|5964.8|0
1638968100000|2021-12-08 12:55:00|5980.8|5970.8|5981.8|5969.8|5981.8|5970.8|5978.8|5969.8|8
1638968400000|2021-12-08 13:00:00|5980.8|5970.8|5980.8|5969.8|5981.8|5970.8|5980.8|5969.8|0
1638968700000|2021-12-08 13:05:00|5979.8|5966.8|5980.8|5967.8|5980.8|5967.8|5979.8|5965.8|1
1638969000000|2021-12-08 13:10:00|5979.8|5968.8|5980.8|5967.8|5980.8|5968.8|5976.8|5967.8|1
1638969300000|2021-12-08 13:15:00|5979.8|5968.8|5980.8|5968.8|5980.8|5968.8|5979.8|5968.8|0
1638969600000|2021-12-08 13:20:00|5979.8|5967.8|5972.8|5960.8|5979.8|5968.8|5972.8|5960.8|21
1638969900000|2021-12-08 13:25:00|5971.8|5959.8|5968.8|5960.8|5971.8|5960.8|5966.8|5958.8|2
1638970200000|2021-12-08 13:30:00||5958.8||5956.8||5958.8||5955.8|2
1638970500000|2021-12-08 13:35:00|5969.8|5957.8|5969.8|5957.8|5970.8|5961.8|5969.8|5956.8|4
1638970800000|2021-12-08 13:40:00|5968.8|5956.8|5970.8|5957.8|5970.8|5958.8|5968.8|5955.8|1
1638971100000|2021-12-08 13:45:00|5969.8|5961.8|5970.8|5960.8|5970.8|5962.8|5969.8|5959.8|0
1638971400000|2021-12-08 13:50:00|5969.8|5961.8|5973.8|5961.8|5974.8|5966.8|5969.8|5960.8|4
1638971700000|2021-12-08 13:55:00|5974.8|5962.8|5975.8|5959.8|5975.8|5965.8|5970.8|5959.8|3
1638972000000|2021-12-08 14:00:00|5973.8|5960.8|5971.8|5956.8|5975.8|5961.8|5971.8|5956.8|0
1638972300000|2021-12-08 14:05:00|5970.8|5955.8|5968.8|5955.8|5970.8|5956.8|5968.8|5955.8|0
1638972600000|2021-12-08 14:10:00|5969.8|5956.8|5970.8|5956.8|5970.8|5959.8|5969.8|5955.8|0
1638972900000|2021-12-08 14:15:00|5969.8|5957.8|5970.8|5959.8|5970.8|5959.8|5968.8|5956.8|1
1638973200000|2021-12-08 14:20:00|5969.8|5957.8|5969.8|5955.8|5970.8|5957.8|5967.8|5955.8|3
1638973500000|2021-12-08 14:25:00|5970.8|5956.8|5970.8|5961.8|5970.8|5961.8|5969.8|5955.8|1
1638973800000|2021-12-08 14:30:00|5971.8|5957.8|5945.8|5935.8|5972.8|5957.8|5938.8|5926.8|35
1638974100000|2021-12-08 14:35:00|5948.8|5934.8|5946.8|5927.8|5956.8|5945.8|5946.8|5927.8|18
1638974400000|2021-12-08 14:40:00|5947.8|5928.8|5974.8|5953.8|5975.8|5962.8|5947.8|5927.8|10
1638974700000|2021-12-08 14:45:00|5975.8|5957.8|5986.8|5972.8|5986.8|5977.8|5966.8|5952.8|10
1638975000000|2021-12-08 14:50:00|5985.8|5980.8|5984.8|5972.8|5997.8|5982.8|5981.8|5972.8|13
1638975300000|2021-12-08 14:55:00|5985.8|5973.8|5991.8|5975.8|5994.8|5978.8|5982.8|5971.8|8
1638975600000|2021-12-08 15:00:00|5992.8|5976.8|5984.8|5970.8|5993.8|5977.8|5982.8|5968.8|4
1638975900000|2021-12-08 15:05:00|5983.8|5968.8|5979.8|5966.8|5991.8|5971.8|5976.8|5966.8|5
1638976200000|2021-12-08 15:10:00|5980.8|5967.8|5977.8|5966.8|5990.8|5971.8|5977.8|5966.8|2
1638976500000|2021-12-08 15:15:00|5982.8|5967.8|5989.8|5973.8|5992.8|5974.8|5982.8|5966.8|1
1638976800000|2021-12-08 15:20:00|5991.8|5974.8|5994.8|5974.8|5995.8|5977.8|5989.8|5973.8|0
1638977100000|2021-12-08 15:25:00|5991.8|5973.8|5989.8|5973.8|5995.8|5977.8|5988.8|5973.8|0
1638977400000|2021-12-08 15:30:00|5990.8|5970.8|5995.8|5981.8|5995.8|5981.8|5979.8|5970.8|16
1638977700000|2021-12-08 15:35:00|5994.8|5989.8|6026.8|6016.8|6026.8|6016.8|5993.8|5983.8|73
1638978000000|2021-12-08 15:40:00|6027.8|6015.8|6011.8|5995.8|6027.8|6016.8|6002.8|5995.8|24
1638978300000|2021-12-08 15:45:00|6010.8|5996.8|6006.8|5995.8|6011.8|5998.8|6006.8|5995.8|1
1638978600000|2021-12-08 15:50:00|6011.8|5996.8|6019.8|6010.8|6019.8|6011.8|6010.8|5995.8|9
1638978900000|2021-12-08 15:55:00|6020.8|6011.8|6045.8|6033.8|6046.8|6036.8|6020.8|6011.8|23
1638979200000|2021-12-08 16:00:00|6043.8|6032.8|6027.8|6015.8|6043.8|6032.8|6022.8|6010.8|18
1638979500000|2021-12-08 16:05:00|6029.8|6016.8|6028.8|6018.8|6036.8|6025.8|6026.8|6015.8|9
1638979800000|2021-12-08 16:10:00|6027.8|6019.8|6039.8|6026.8|6041.8|6026.8|6027.8|6019.8|5
1638980100000|2021-12-08 16:15:00|6040.8|6025.8|6032.8|6022.8|6040.8|6026.8|6031.8|6020.8|2
1638980400000|2021-12-08 16:20:00|6031.8|6020.8|6037.8|6025.8|6037.8|6026.8|6026.8|6015.8|9
1638980700000|2021-12-08 16:25:00|6036.8|6024.8|6033.8|6018.8|6039.8|6026.8|6033.8|6018.8|3
1638981000000|2021-12-08 16:30:00|6036.8|6019.8|6034.8|6017.8|6036.8|6023.8|6028.8|6015.8|7
1638981300000|2021-12-08 16:35:00|6036.8|6018.8|6040.8|6025.8|6041.8|6026.8|6035.8|6018.8|4
1638981600000|2021-12-08 16:40:00|6039.8|6023.8|6041.8|6028.8|6042.8|6029.8|6039.8|6023.8|0
1638981900000|2021-12-08 16:45:00|6040.8|6033.8|6047.8|6035.8|6047.8|6035.8|6040.8|6028.8|4
1638982200000|2021-12-08 16:50:00|6046.8|6036.8|6043.8|6028.8|6049.8|6040.8|6043.8|6028.8|8
1638982500000|2021-12-08 16:55:00|6044.8|6029.8|6044.8|6029.8|6045.8|6031.8|6038.8|6028.8|3
1638982800000|2021-12-08 17:00:00|6043.8|6028.8|6046.8|6029.8|6046.8|6031.8|6043.8|6028.8|0
1638983100000|2021-12-08 17:05:00|6045.8|6030.8|6049.8|6033.8|6049.8|6033.8|6044.8|6028.8|0
1638983400000|2021-12-08 17:10:00|6046.8|6031.8|6046.8|6034.8|6046.8|6034.8|6046.8|6031.8|0
1638983700000|2021-12-08 17:15:00|6045.8|6035.8|6049.8|6035.8|6049.8|6036.8|6044.8|6035.8|3
1638984000000|2021-12-08 17:20:00|6047.8|6030.8|6047.8|6029.8|6047.8|6030.8|6044.8|6028.8|2
1638984300000|2021-12-08 17:25:00|6046.8|6028.8|6047.8|6030.8|6049.8|6030.8|6045.8|6028.8|0
1638984600000|2021-12-08 17:30:00|6046.8|6028.8|6044.8|6029.8|6047.8|6029.8|6044.8|6028.8|0
1638984900000|2021-12-08 17:35:00|6045.8|6030.8|6047.8|6030.8|6047.8|6030.8|6044.8|6029.8|0
1638985200000|2021-12-08 17:40:00|6049.8|6029.8|6049.8|6031.8|6049.8|6032.8|6049.8|6029.8|0
1638985500000|2021-12-08 17:45:00|6048.8|6028.8|6047.8|6030.8|6048.8|6030.8|6043.8|6028.8|0
1638985800000|2021-12-08 17:50:00|6046.8|6031.8|6044.8|6031.8|6046.8|6032.8|6043.8|6031.8|0
1638986100000|2021-12-08 17:55:00|6043.8|6030.8|6038.8|6025.8|6043.8|6030.8|6037.8|6025.8|6
1638986400000|2021-12-08 18:00:00|6036.8|6026.8|6038.8|6025.8|6039.8|6029.8|6036.8|6025.8|2
1638986700000|2021-12-08 18:05:00|6037.8|6026.8|6038.8|6025.8|6039.8|6026.8|6036.8|6025.8|0
1638987000000|2021-12-08 18:10:00|6039.8|6026.8|6036.8|6025.8|6040.8|6026.8|6035.8|6025.8|0
1638987300000|2021-12-08 18:15:00|6038.8|6026.8|6040.8|6026.8|6040.8|6026.8|6038.8|6025.8|1
1638987600000|2021-12-08 18:20:00|6039.8|6025.8|6038.8|6026.8|6040.8|6026.8|6038.8|6025.8|0
1638987900000|2021-12-08 18:25:00||6025.8||6025.8||6027.8||6025.8|0
1638988200000|2021-12-08 18:30:00||6026.8||6026.8||6026.8||6025.8|0
1638988500000|2021-12-08 18:35:00||6027.8||6027.8||6029.8||6026.8|0
1638988800000|2021-12-08 18:40:00||6026.8||6027.8||6027.8||6026.8|2
1638989100000|2021-12-08 18:45:00||6026.8||6026.8||6027.8||6025.8|0
1638989400000|2021-12-08 18:50:00||6027.8||6026.8||6027.8||6025.8|1
1638989700000|2021-12-08 18:55:00|6042.8|6025.8|6042.8|6022.8|6042.8|6026.8|6042.8|6022.8|0
1639016100000|2021-12-09 02:15:00|6073.3|6069.3|6085.3|6081.3|6085.8|6081.8|6072.8|6068.8|138
1639016400000|2021-12-09 02:20:00|6084.8|6080.8|6095.8|6091.8|6098.8|6094.8|6079.3|6075.3|263
1639016700000|2021-12-09 02:25:00|6096.3|6092.3|6125.8|6121.8|6126.3|6122.3|6093.8|6089.8|425
1639017000000|2021-12-09 02:30:00|6125.3|6121.3|6115.3|6111.3|6128.3|6124.3|6109.3|6105.3|441
1639017300000|2021-12-09 02:35:00|6115.8|6111.8|6106.8|6102.8|6116.8|6112.8|6104.3|6100.3|161
1639017600000|2021-12-09 02:40:00|6107.3|6103.3|6103.8|6099.8|6110.3|6106.3|6102.8|6098.8|201
1639017900000|2021-12-09 02:45:00|6104.3|6100.3|6105.8|6101.8|6113.8|6109.8|6101.3|6097.3|148
1639018200000|2021-12-09 02:50:00|6106.3|6102.3|6098.8|6094.8|6107.3|6103.3|6094.8|6090.8|260
1639018500000|2021-12-09 02:55:00|6098.3|6094.3|6113.8|6109.8|6114.3|6110.3|6096.3|6092.3|336
1639018800000|2021-12-09 03:00:00|6114.3|6110.3|6105.3|6101.3|6115.8|6111.8|6104.3|6100.3|236
1639019100000|2021-12-09 03:05:00|6104.8|6100.8|6108.8|6104.8|6109.8|6105.8|6101.8|6097.8|85
1639019400000|2021-12-09 03:10:00|6109.3|6105.3|6122.8|6118.8|6126.8|6122.8|6108.8|6104.8|180
1639019700000|2021-12-09 03:15:00|6123.3|6119.3|6112.8|6108.8|6124.3|6120.3|6111.8|6107.8|94
1639020000000|2021-12-09 03:20:00|6112.3|6108.3|6106.8|6102.8|6114.3|6110.3|6103.8|6099.8|81
1639020300000|2021-12-09 03:25:00|6107.3|6103.3|6109.8|6105.8|6112.8|6108.8|6105.8|6101.8|51
1639020600000|2021-12-09 03:30:00|6109.3|6105.3|6115.8|6111.8|6116.8|6112.8|6106.8|6102.8|108
1639020900000|2021-12-09 03:35:00|6116.3|6112.3|6110.8|6106.8|6116.8|6112.8|6108.3|6104.3|42
1639021200000|2021-12-09 03:40:00|6110.3|6106.3|6097.3|6093.3|6111.8|6107.8|6097.3|6093.3|68
1639021500000|2021-12-09 03:45:00|6097.8|6093.8|6104.8|6100.8|6106.8|6102.8|6094.8|6090.8|39
1639021800000|2021-12-09 03:50:00|6105.8|6101.8|6103.3|6099.3|6106.8|6102.8|6101.3|6097.3|53
1639022100000|2021-12-09 03:55:00|6102.8|6098.8|6093.8|6089.8|6105.8|6101.8|6092.8|6088.8|58
1639022400000|2021-12-09 04:00:00|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|0
1639026000000|2021-12-09 05:00:00|6091.8|6087.8|6104.8|6100.8|6105.8|6101.8|6089.8|6085.8|75
1639026300000|2021-12-09 05:05:00|6104.3|6100.3|6106.8|6102.8|6109.8|6105.8|6100.8|6096.8|99
1639026600000|2021-12-09 05:10:00|6107.3|6103.3|6109.8|6105.8|6110.3|6106.3|6099.3|6095.3|87
1639026900000|2021-12-09 05:15:00|6109.3|6105.3|6104.8|6100.8|6110.8|6106.8|6104.8|6100.8|97
1639027200000|2021-12-09 05:20:00|6104.3|6100.3|6108.8|6104.8|6111.3|6107.3|6102.8|6098.8|44
1639027500000|2021-12-09 05:25:00|6108.3|6104.3|6106.8|6102.8|6113.8|6109.8|6105.3|6101.3|69
1639027800000|2021-12-09 05:30:00|6106.3|6102.3|6108.8|6104.8|6111.8|6107.8|6106.3|6102.3|55
1639028100000|2021-12-09 05:35:00|6108.3|6104.3|6112.8|6108.8|6112.8|6108.8|6106.8|6102.8|77
1639028400000|2021-12-09 05:40:00|6112.3|6108.3|6108.3|6104.3|6113.8|6109.8|6104.3|6100.3|94
1639028700000|2021-12-09 05:45:00|6107.8|6103.8|6108.8|6104.8|6109.3|6105.3|6103.3|6099.3|150
1639029000000|2021-12-09 05:50:00|6108.3|6104.3|6108.8|6104.8|6110.8|6106.8|6105.3|6101.3|109
1639029300000|2021-12-09 05:55:00|6108.3|6104.3|6104.3|6100.3|6109.3|6105.3|6103.8|6099.8|39
1639029600000|2021-12-09 06:00:00|6104.8|6100.8|6103.3|6099.3|6106.8|6102.8|6101.8|6097.8|23
1639029900000|2021-12-09 06:05:00|6103.8|6099.8|6102.8|6098.8|6104.8|6100.8|6096.3|6092.3|174
1639030200000|2021-12-09 06:10:00|6102.3|6098.3|6102.3|6098.3|6107.3|6103.3|6101.8|6097.8|85
1639030500000|2021-12-09 06:15:00|6101.8|6097.8|6099.8|6095.8|6103.3|6099.3|6097.8|6093.8|48
1639030800000|2021-12-09 06:20:00|6099.3|6095.3|6102.8|6098.8|6103.8|6099.8|6095.8|6091.8|64
1639031100000|2021-12-09 06:25:00|6103.3|6099.3|6106.3|6102.3|6106.8|6102.8|6101.3|6097.3|43
1639031400000|2021-12-09 06:30:00|6105.3|6101.3|6105.8|6101.8|6106.3|6102.3|6101.3|6097.3|67
1639031700000|2021-12-09 06:35:00|6106.3|6102.3|6102.8|6098.8|6109.3|6105.3|6099.8|6095.8|100
1639032000000|2021-12-09 06:40:00|6102.3|6098.3|6102.8|6098.8|6106.3|6102.3|6097.8|6093.8|40
1639032300000|2021-12-09 06:45:00|6103.3|6099.3|6102.8|6098.8|6105.3|6101.3|6101.3|6097.3|57
1639032600000|2021-12-09 06:50:00|6103.3|6099.3|6101.8|6097.8|6105.3|6101.3|6100.8|6096.8|34
1639032900000|2021-12-09 06:55:00|6101.3|6097.3|6102.8|6098.8|6103.8|6099.8|6098.3|6094.3|102
1639033200000|2021-12-09 07:00:00|6103.3|6099.3|6113.8|6109.8|6114.3|6110.3|6101.8|6097.8|138
1639033500000|2021-12-09 07:05:00|6114.3|6110.3|6107.8|6103.8|6115.3|6111.3|6106.8|6102.8|141
1639033800000|2021-12-09 07:10:00|6108.3|6104.3|6110.8|6106.8|6113.8|6109.8|6106.3|6102.3|114
1639034100000|2021-12-09 07:15:00|6111.3|6107.3|6108.3|6104.3|6112.8|6108.8|6108.3|6104.3|132
1639034400000|2021-12-09 07:20:00|6108.8|6104.8|6108.8|6104.8|6112.3|6108.3|6105.8|6101.8|135
1639034700000|2021-12-09 07:25:00|6109.3|6105.3|6113.8|6109.8|6115.3|6111.3|6107.3|6103.3|155
1639035000000|2021-12-09 07:30:00|6111.8|6107.8|6110.8|6106.8|6114.8|6110.8|6108.3|6104.3|176
1639035300000|2021-12-09 07:35:00|6110.3|6106.3|6115.3|6111.3|6115.3|6111.3|6109.8|6105.8|188
1639035600000|2021-12-09 07:40:00|6115.8|6111.8|6120.3|6116.3|6120.3|6116.3|6113.3|6109.3|222
1639035900000|2021-12-09 07:45:00|6119.8|6115.8|6117.8|6113.8|6120.8|6116.8|6115.3|6111.3|238
1639036200000|2021-12-09 07:50:00|6117.3|6113.3|6114.3|6110.3|6118.3|6114.3|6110.8|6106.8|235
1639036500000|2021-12-09 07:55:00|6113.3|6109.3|6108.3|6104.3|6114.8|6110.8|6107.8|6103.8|319
1639036800000|2021-12-09 08:00:00|6107.8|6103.8|6103.3|6099.3|6110.8|6106.8|6094.3|6090.3|179
1639037100000|2021-12-09 08:05:00|6102.8|6098.8|6092.3|6088.3|6105.3|6101.3|6091.3|6087.3|325
1639037400000|2021-12-09 08:10:00|6091.8|6087.8|6090.3|6086.3|6099.3|6095.3|6085.8|6081.8|338
1639037700000|2021-12-09 08:15:00|6090.8|6086.8|6091.3|6087.3|6099.3|6095.3|6087.8|6083.8|137
1639038000000|2021-12-09 08:20:00|6091.8|6087.8|6092.3|6088.3|6094.3|6090.3|6088.3|6084.3|136
1639038300000|2021-12-09 08:25:00|6091.8|6087.8|6080.8|6076.8|6093.3|6089.3|6078.3|6074.3|156
1639038600000|2021-12-09 08:30:00|6088.8|6068.8|6088.8|6068.8|6088.8|6068.8|6088.8|6068.8|0
1639041300000|2021-12-09 09:15:00|6082.3|6076.3|6065.8|6059.8|6082.3|6076.3|6063.8|6057.8|16
1639041600000|2021-12-09 09:20:00|6068.3|6062.3|6063.8|6057.8|6068.3|6062.3|6063.8|6057.8|1
1639041900000|2021-12-09 09:25:00|6065.3|6059.3|6065.8|6059.8|6065.8|6059.8|6063.8|6057.8|2
1639042200000|2021-12-09 09:30:00|6066.3|6060.3|6072.3|6066.3|6072.8|6066.8|6065.8|6059.8|16
1639042500000|2021-12-09 09:35:00|6072.8|6066.8|6073.3|6067.3|6074.3|6068.3|6072.8|6066.8|0
1639042800000|2021-12-09 09:40:00|6073.8|6067.8|6070.8|6064.8|6075.8|6069.8|6070.8|6064.8|0
1639043100000|2021-12-09 09:45:00|6072.3|6066.3|6074.3|6068.3|6074.8|6068.8|6068.3|6062.3|3
1639043400000|2021-12-09 09:50:00|6074.8|6068.8|6073.8|6067.8|6074.8|6068.8|6073.8|6067.8|0
1639043700000|2021-12-09 09:55:00|6073.3|6067.3|6068.3|6062.3|6073.3|6067.3|6064.8|6058.8|4
1639044000000|2021-12-09 10:00:00|6067.8|6061.8|6056.8|6050.8|6068.3|6062.3|6056.8|6050.8|2
1639044300000|2021-12-09 10:05:00|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1639044600000|2021-12-09 10:10:00|6056.8|6050.8|6054.3|6048.3|6056.8|6050.8|6051.3|6045.3|19
1639044900000|2021-12-09 10:15:00|6059.8|6042.8|6057.8|6041.8|6059.8|6045.8|6051.8|6038.8|4
1639045200000|2021-12-09 10:20:00|6056.8|6039.8|6059.8|6041.8|6059.8|6041.8|6055.8|6039.8|1
1639045500000|2021-12-09 10:25:00|6053.8|6039.8|6059.8|6047.8|6059.8|6047.8|6048.8|6039.8|13
1639045800000|2021-12-09 10:30:00|6062.8|6048.8|6066.8|6053.8|6066.8|6054.8|6062.8|6047.8|1
1639046100000|2021-12-09 10:35:00|6065.8|6054.8|6064.8|6054.8|6067.8|6055.8|6064.8|6053.8|0
1639046400000|2021-12-09 10:40:00|6063.8|6053.8|6074.8|6057.8|6092.3|6062.8|6063.8|6050.8|130
1639046700000|2021-12-09 10:45:00|6079.8|6058.8|6076.8|6058.8|6079.8|6058.8|6074.8|6058.8|0
1639047000000|2021-12-09 10:50:00|6081.8|6059.8|6077.8|6060.8|6083.8|6060.8|6076.8|6059.8|0
1639047300000|2021-12-09 10:55:00|6083.8|6061.8|6076.8|6062.8|6083.8|6062.8|6076.8|6061.8|0
1639047600000|2021-12-09 11:00:00|6081.8||6078.8||6083.8||6076.8||0
1639047900000|2021-12-09 11:05:00|6083.8||6077.8||6083.8||6076.8||0
1639048200000|2021-12-09 11:10:00|6076.8|6063.8|6066.8|6047.8|6078.8|6063.8|6063.8|6047.8|18
1639048500000|2021-12-09 11:15:00|6065.8|6048.8|6061.8|6047.8|6067.8|6053.8|6061.8|6047.8|2
1639048800000|2021-12-09 11:20:00|6066.8|6045.8|6057.8|6039.8|6066.8|6046.8|6056.8|6039.8|6
1639049100000|2021-12-09 11:25:00|6059.8|6040.8|6049.8|6038.8|6059.8|6043.8|6049.8|6035.8|13
1639049400000|2021-12-09 11:30:00|6048.8|6037.8|6059.8|6045.8|6060.8|6045.8|6047.8|6036.8|6
1639049700000|2021-12-09 11:35:00|6058.8|6044.8|6055.8|6042.8|6058.8|6046.8|6055.8|6042.8|3
1639050000000|2021-12-09 11:40:00|6053.8|6040.8|6052.8|6040.8|6053.8|6041.8|6052.8|6040.8|2
1639050300000|2021-12-09 11:45:00|6051.8|6041.8|6045.8|6035.8|6051.8|6042.8|6045.8|6035.8|1
1639050600000|2021-12-09 11:50:00|6046.8|6036.8|6045.8|6037.8|6046.8|6037.8|6041.8|6033.8|6
1639050900000|2021-12-09 11:55:00|6046.8|6036.8|6052.8|6041.8|6055.8|6044.8|6046.8|6035.8|6
1639051200000|2021-12-09 12:00:00|6051.8|6042.8|6050.8|6035.8|6056.8|6045.8|6048.8|6035.8|14
1639051500000|2021-12-09 12:05:00|6049.8|6036.8|6052.8|6040.8|6056.8|6042.8|6049.8|6036.8|4
1639051800000|2021-12-09 12:10:00|6051.8|6041.8|6048.8|6036.8|6056.8|6041.8|6048.8|6036.8|13
1639052100000|2021-12-09 12:15:00|6053.8|6037.8|6051.8|6036.8|6053.8|6040.8|6046.8|6035.8|3
1639052400000|2021-12-09 12:20:00|6052.8|6035.8|6050.8|6037.8|6052.8|6039.8|6049.8|6032.8|1
1639052700000|2021-12-09 12:25:00|6049.8|6038.8|6046.8|6034.8|6050.8|6040.8|6046.8|6033.8|1
1639053000000|2021-12-09 12:30:00|6049.8|6035.8|6046.8|6037.8|6049.8|6038.8|6046.8|6034.8|0
1639053300000|2021-12-09 12:35:00|6051.8|6038.8|6049.8|6038.8|6054.8|6040.8|6049.8|6036.8|5
1639053600000|2021-12-09 12:40:00||6039.8||6037.8||6040.8||6035.8|0
1639053900000|2021-12-09 12:45:00|6048.8|6036.8|6042.8|6033.8|6048.8|6037.8|6042.8|6030.8|2
1639054200000|2021-12-09 12:50:00|6043.8|6030.8|6042.8|6030.8|6043.8|6031.8|6042.8|6030.8|1
1639054500000|2021-12-09 12:55:00|6043.8|6031.8|6045.8|6031.8|6046.8|6036.8|6043.8|6030.8|0
1639054800000|2021-12-09 13:00:00|6044.8|6030.8|6042.8|6030.8|6045.8|6033.8|6041.8|6030.8|1
1639055100000|2021-12-09 13:05:00|6041.8|6031.8|6042.8|6030.8|6044.8|6032.8|6041.8|6030.8|0
1639055400000|2021-12-09 13:10:00|6036.8|6027.8|6036.8|6025.8|6040.8|6027.8|6034.8|6024.8|5
1639055700000|2021-12-09 13:15:00|6037.8|6026.8|6037.8|6026.8|6037.8|6026.8|6035.8|6025.8|0
1639056000000|2021-12-09 13:20:00|6036.8|6025.8|6035.8|6025.8|6037.8|6026.8|6035.8|6025.8|1
1639056300000|2021-12-09 13:25:00|6038.8|6026.8|6042.8|6028.8|6042.8|6029.8|6035.8|6025.8|2
1639056600000|2021-12-09 13:30:00|6043.8|6025.8|6037.8|6025.8|6045.8|6028.8|6037.8|6025.8|14
1639056900000|2021-12-09 13:35:00|6039.8|6026.8|6038.8|6025.8|6041.8|6026.8|6038.8|6025.8|0
1639057200000|2021-12-09 13:40:00|6037.8|6026.8|6038.8|6025.8|6043.8|6026.8|6036.8|6025.8|0
1639057500000|2021-12-09 13:45:00|6039.8|6026.8|6038.8|6026.8|6042.8|6027.8|6038.8|6025.8|1
1639057800000|2021-12-09 13:50:00|6040.8|6027.8|6040.8|6026.8|6043.8|6027.8|6038.8|6026.8|0
1639058100000|2021-12-09 13:55:00|6039.8|6027.8|6042.8|6027.8|6044.8|6028.8|6038.8|6026.8|0
1639058400000|2021-12-09 14:00:00|6041.8|6028.8|6043.8|6029.8|6045.8|6030.8|6040.8|6027.8|1
1639058700000|2021-12-09 14:05:00|6042.8|6030.8|6042.8|6029.8|6044.8|6030.8|6040.8|6029.8|0
1639059000000|2021-12-09 14:10:00|6041.8|6030.8|6045.8|6035.8|6049.8|6037.8|6040.8|6030.8|7
1639059300000|2021-12-09 14:15:00|6046.8|6036.8|6055.8|6044.8|6055.8|6044.8|6045.8|6035.8|4
1639059600000|2021-12-09 14:20:00|6054.8|6048.8|6052.8|6044.8|6055.8|6048.8|6052.8|6043.8|33
1639059900000|2021-12-09 14:25:00|6049.8|6043.8|6050.8|6041.8|6053.8|6043.8|6047.8|6040.8|12
1639060200000|2021-12-09 14:30:00|6051.8|6040.8|6081.8|6065.8|6081.8|6065.8|6029.8|6018.8|82
1639060500000|2021-12-09 14:35:00|6078.8|6070.8|6106.8|6096.8|6107.8|6096.8|6071.8|6058.8|56
1639060800000|2021-12-09 14:40:00|6107.8|6094.8|6101.8|6086.8|6107.8|6099.8|6094.8|6082.8|27
1639061100000|2021-12-09 14:45:00|6100.8|6083.8|6078.8|6067.8|6101.8|6091.8|6077.8|6065.8|7
1639061400000|2021-12-09 14:50:00|6084.8|6066.8|6076.8|6064.8|6085.8|6071.8|6075.8|6062.8|11
1639061700000|2021-12-09 14:55:00|6081.8|6065.8|6098.8|6081.8|6098.8|6081.8|6081.8|6065.8|5
1639062000000|2021-12-09 15:00:00|6097.8|6080.8|6102.8|6087.8|6107.8|6099.8|6094.8|6077.8|18
1639062300000|2021-12-09 15:05:00|6103.8|6088.8|6106.8|6094.8|6107.8|6096.8|6101.8|6087.8|7
1639062600000|2021-12-09 15:10:00|6105.8|6093.8|6096.8|6078.8|6105.8|6095.8|6090.8|6075.8|3
1639062900000|2021-12-09 15:15:00|6095.8|6079.8|6096.8|6083.8|6101.8|6089.8|6092.8|6076.8|7
1639063200000|2021-12-09 15:20:00|6099.8|6082.8|6096.8|6079.8|6101.8|6088.8|6096.8|6079.8|3
1639063500000|2021-12-09 15:25:00|6095.8|6078.8|6078.8|6061.8|6095.8|6079.8|6069.8|6061.8|40
1639063800000|2021-12-09 15:30:00|6080.8|6062.8|6074.8|6059.8|6083.8|6068.8|6073.8|6057.8|4
1639064100000|2021-12-09 15:35:00|6075.8|6060.8|6041.8|6034.8|6076.8|6063.8|6041.8|6032.8|79
1639064400000|2021-12-09 15:40:00|6042.8|6031.8|6047.8|6037.8|6047.8|6038.8|6041.8|6030.8|61
1639064700000|2021-12-09 15:45:00|6050.8|6038.8|6051.8|6040.8|6051.8|6041.8|6048.8|6035.8|10
1639065000000|2021-12-09 15:50:00|6053.8|6042.8|6058.8|6044.8|6058.8|6050.8|6052.8|6040.8|22
1639065300000|2021-12-09 15:55:00|6059.8|6046.8|6060.8|6047.8|6063.8|6052.8|6059.8|6046.8|7
1639065600000|2021-12-09 16:00:00||6048.8||6041.8||6048.8||6041.8|0
1639065900000|2021-12-09 16:05:00|6058.8|6040.8|6061.8|6050.8|6061.8|6050.8|6056.8|6037.8|0
1639066200000|2021-12-09 16:10:00|6060.8|6049.8|6059.8|6045.8|6060.8|6050.8|6059.8|6043.8|1
1639066500000|2021-12-09 16:15:00|6061.8|6046.8|6059.8|6043.8|6061.8|6046.8|6055.8|6042.8|0
1639066800000|2021-12-09 16:20:00|6057.8|6042.8|6061.8|6051.8|6061.8|6051.8|6057.8|6041.8|0
1639067100000|2021-12-09 16:25:00|6063.8|6053.8|6068.8|6056.8|6068.8|6058.8|6063.8|6051.8|8
1639067400000|2021-12-09 16:30:00|6067.8|6057.8|6067.8|6056.8|6068.8|6057.8|6067.8|6056.8|0
1639067700000|2021-12-09 16:35:00|6068.8|6057.8|6062.8|6052.8|6068.8|6057.8|6062.8|6052.8|4
1639068000000|2021-12-09 16:40:00|6063.8|6051.8|6059.8|6046.8|6063.8|6052.8|6059.8|6044.8|6
1639068300000|2021-12-09 16:45:00|6058.8|6045.8|6066.8|6050.8|6066.8|6050.8|6058.8|6045.8|3
1639068600000|2021-12-09 16:50:00|6068.8|6052.8|6073.8|6057.8|6076.8|6060.8|6068.8|6050.8|3
1639068900000|2021-12-09 16:55:00|6068.8|6056.8|6073.8|6057.8|6077.8|6058.8|6068.8|6055.8|3
1639069200000|2021-12-09 17:00:00|6077.8|6056.8|6074.8|6053.8|6079.8|6061.8|6073.8|6053.8|0
1639069500000|2021-12-09 17:05:00|6073.8|6047.8|6068.8|6050.8|6073.8|6050.8|6067.8|6047.8|2
1639069800000|2021-12-09 17:10:00|6071.8|6052.8|6071.8|6052.8|6072.8|6052.8|6068.8|6052.8|0
1639070100000|2021-12-09 17:15:00|6072.8|6050.8|6070.8|6056.8|6072.8|6056.8|6070.8|6050.8|0
1639070400000|2021-12-09 17:20:00|6071.8|6050.8|6069.8|6052.8|6071.8|6053.8|6068.8|6050.8|2
1639070700000|2021-12-09 17:25:00|6068.8|6051.8|6068.8|6050.8|6068.8|6052.8|6068.8|6050.8|0
1639071000000|2021-12-09 17:30:00|6067.8|6048.8|6069.8|6046.8|6069.8|6050.8|6066.8|6046.8|2
1639071300000|2021-12-09 17:35:00|6068.8|6047.8|6070.8|6047.8|6070.8|6049.8|6068.8|6047.8|0
1639071600000|2021-12-09 17:40:00|6069.8|6059.8|6073.8|6050.8|6073.8|6062.8|6069.8|6050.8|4
1639071900000|2021-12-09 17:45:00|6078.8|6051.8|6077.8|6055.8|6078.8|6066.8|6076.8|6051.8|3
1639072200000|2021-12-09 17:50:00|6073.8|6053.8|6073.8|6051.8|6073.8|6053.8|6073.8|6050.8|0
1639072500000|2021-12-09 17:55:00|6069.8|6050.8|6075.8|6048.8|6075.8|6050.8|6069.8|6048.8|0
1639072800000|2021-12-09 18:00:00|6074.8|6050.8|6069.8|6049.8|6077.8|6051.8|6069.8|6048.8|0
1639073100000|2021-12-09 18:05:00|6072.8|6047.8|6074.8|6062.8|6074.8|6062.8|6068.8|6047.8|3
1639073700000|2021-12-09 18:15:00|6073.8|6054.8|6066.8|6053.8|6073.8|6054.8|6065.8|6053.8|4
1639074000000|2021-12-09 18:20:00|6065.8|6051.8|6061.8|6047.8|6066.8|6051.8|6061.8|6047.8|0
1639074300000|2021-12-09 18:25:00|6059.8|6045.8|6058.8|6044.8|6059.8|6046.8|6058.8|6043.8|2
1639074600000|2021-12-09 18:30:00|6057.8|6043.8|6057.8|6046.8|6057.8|6046.8|6057.8|6043.8|1
1639074900000|2021-12-09 18:35:00|6059.8|6051.8|6068.8|6052.8|6068.8|6057.8|6059.8|6048.8|14
1639075200000|2021-12-09 18:40:00|6067.8|6050.8|6057.8|6043.8|6068.8|6050.8|6057.8|6043.8|3
1639075500000|2021-12-09 18:45:00|6059.8|6044.8|6057.8|6043.8|6059.8|6045.8|6057.8|6043.8|0
1639075800000|2021-12-09 18:50:00|6049.8|6037.8|6056.8|6037.8|6056.8|6039.8|6049.8|6037.8|8
1639076100000|2021-12-09 18:55:00|6057.8|6038.8|6060.3|6040.3|6060.3|6046.8|6057.8|6037.8|7
1639102500000|2021-12-10 02:15:00|6122.8|6118.8|6123.8|6119.8|6131.3|6127.3|6118.8|6114.8|176
1639102800000|2021-12-10 02:20:00|6124.3|6120.3|6123.8|6119.8|6129.3|6125.3|6120.8|6116.8|176
1639103100000|2021-12-10 02:25:00|6124.3|6120.3|6113.8|6109.8|6125.3|6121.3|6113.3|6109.3|120
1639103400000|2021-12-10 02:30:00|6113.3|6109.3|6103.8|6099.8|6114.3|6110.3|6099.8|6095.8|119
1639103700000|2021-12-10 02:35:00|6103.3|6099.3|6101.3|6097.3|6107.8|6103.8|6097.3|6093.3|132
1639104000000|2021-12-10 02:40:00|6100.8|6096.8|6096.8|6092.8|6101.8|6097.8|6095.8|6091.8|68
1639104300000|2021-12-10 02:45:00|6097.3|6093.3|6104.8|6100.8|6105.8|6101.8|6096.8|6092.8|32
1639104600000|2021-12-10 02:50:00|6104.3|6100.3|6098.3|6094.3|6107.3|6103.3|6097.3|6093.3|26
1639104900000|2021-12-10 02:55:00|6098.8|6094.8|6091.8|6087.8|6099.3|6095.3|6087.8|6083.8|210
1639105200000|2021-12-10 03:00:00|6092.3|6088.3|6091.3|6087.3|6097.8|6093.8|6089.3|6085.3|109
1639105500000|2021-12-10 03:05:00|6091.8|6087.8|6091.8|6087.8|6093.8|6089.8|6088.8|6084.8|63
1639105800000|2021-12-10 03:10:00|6092.3|6088.3|6090.8|6086.8|6092.3|6088.3|6087.8|6083.8|27
1639106100000|2021-12-10 03:15:00|6090.3|6086.3|6094.3|6090.3|6097.3|6093.3|6086.8|6082.8|47
1639106400000|2021-12-10 03:20:00|6093.8|6089.8|6085.8|6081.8|6096.8|6092.8|6085.3|6081.3|91
1639106700000|2021-12-10 03:25:00|6085.3|6081.3|6090.3|6086.3|6092.3|6088.3|6084.3|6080.3|30
1639107000000|2021-12-10 03:30:00|6090.8|6086.8|6084.8|6080.8|6091.8|6087.8|6084.8|6080.8|13
1639107300000|2021-12-10 03:35:00|6085.3|6081.3|6079.8|6075.8|6087.8|6083.8|6079.8|6075.8|24
1639107600000|2021-12-10 03:40:00|6079.3|6075.3|6077.8|6073.8|6079.8|6075.8|6075.8|6071.8|22
1639107900000|2021-12-10 03:45:00|6078.3|6074.3|6076.8|6072.8|6079.3|6075.3|6075.3|6071.3|17
1639108200000|2021-12-10 03:50:00|6077.3|6073.3|6076.3|6072.3|6077.3|6073.3|6073.3|6069.3|36
1639108500000|2021-12-10 03:55:00|6076.8|6072.8|6076.8|6072.8|6078.3|6074.3|6074.3|6070.3|36
1639108800000|2021-12-10 04:00:00|6084.8|6064.8|6084.8|6064.8|6084.8|6064.8|6084.8|6064.8|0
1639112400000|2021-12-10 05:00:00|6077.3|6073.3|6075.3|6071.3|6078.3|6074.3|6068.8|6064.8|111
1639112700000|2021-12-10 05:05:00|6075.8|6071.8|6067.8|6063.8|6076.8|6072.8|6064.8|6060.8|54
1639113000000|2021-12-10 05:10:00|6069.3|6065.3|6066.8|6062.8|6073.3|6069.3|6066.3|6062.3|42
1639113300000|2021-12-10 05:15:00|6067.3|6063.3|6057.8|6053.8|6068.8|6064.8|6055.3|6051.3|92
1639113600000|2021-12-10 05:20:00|6058.3|6054.3|6055.3|6051.3|6059.8|6055.8|6052.8|6048.8|57
1639113900000|2021-12-10 05:25:00|6055.8|6051.8|6061.8|6057.8|6061.8|6057.8|6054.8|6050.8|35
1639114200000|2021-12-10 05:30:00|6062.3|6058.3|6054.8|6050.8|6063.3|6059.3|6051.3|6047.3|55
1639114500000|2021-12-10 05:35:00|6054.3|6050.3|6052.8|6048.8|6054.8|6050.8|6048.3|6044.3|37
1639114800000|2021-12-10 05:40:00|6052.3|6048.3|6041.8|6037.8|6053.8|6049.8|6041.3|6037.3|66
1639115100000|2021-12-10 05:45:00|6042.3|6038.3|6040.8|6036.8|6042.8|6038.8|6037.8|6033.8|74
1639115400000|2021-12-10 05:50:00|6041.3|6037.3|6051.8|6047.8|6051.8|6047.8|6041.3|6037.3|69
1639115700000|2021-12-10 05:55:00|6052.3|6048.3|6055.8|6051.8|6058.8|6054.8|6051.8|6047.8|42
1639116000000|2021-12-10 06:00:00|6055.3|6051.3|6051.8|6047.8|6056.8|6052.8|6051.3|6047.3|51
1639116300000|2021-12-10 06:05:00|6051.3|6047.3|6048.8|6044.8|6053.3|6049.3|6047.8|6043.8|81
1639116600000|2021-12-10 06:10:00|6049.3|6045.3|6041.8|6037.8|6049.3|6045.3|6041.3|6037.3|49
1639116900000|2021-12-10 06:15:00|6041.3|6037.3|6044.8|6040.8|6049.8|6045.8|6039.8|6035.8|33
1639117200000|2021-12-10 06:20:00|6044.3|6040.3|6041.8|6037.8|6044.3|6040.3|6040.8|6036.8|67
1639117500000|2021-12-10 06:25:00|6040.8|6036.8|6028.8|6024.8|6040.8|6036.8|6027.8|6023.8|109
1639117800000|2021-12-10 06:30:00|6028.3|6024.3|6032.8|6028.8|6032.8|6028.8|6027.8|6023.8|44
1639118100000|2021-12-10 06:35:00|6032.3|6028.3|6031.3|6027.3|6035.8|6031.8|6031.3|6027.3|64
1639118400000|2021-12-10 06:40:00|6032.3|6028.3|6035.8|6031.8|6036.8|6032.8|6029.3|6025.3|58
1639118700000|2021-12-10 06:45:00|6036.3|6032.3|6036.8|6032.8|6039.3|6035.3|6034.8|6030.8|42
1639119000000|2021-12-10 06:50:00|6036.3|6032.3|6035.3|6031.3|6039.8|6035.8|6034.3|6030.3|35
1639119300000|2021-12-10 06:55:00|6035.8|6031.8|6037.8|6033.8|6037.8|6033.8|6034.8|6030.8|32
1639119600000|2021-12-10 07:00:00|6038.3|6034.3|6042.8|6038.8|6045.3|6041.3|6038.3|6034.3|73
1639119900000|2021-12-10 07:05:00|6042.3|6038.3|6038.8|6034.8|6043.3|6039.3|6038.3|6034.3|24
1639120200000|2021-12-10 07:10:00|6039.3|6035.3|6031.3|6027.3|6039.8|6035.8|6029.3|6025.3|155
1639120500000|2021-12-10 07:15:00|6030.8|6026.8|6016.8|6012.8|6030.8|6026.8|6016.8|6012.8|276
1639120800000|2021-12-10 07:20:00|6017.3|6013.3|6020.8|6016.8|6020.8|6016.8|6014.8|6010.8|123
1639121100000|2021-12-10 07:25:00|6020.3|6016.3|6017.8|6013.8|6022.8|6018.8|6014.3|6010.3|65
1639121400000|2021-12-10 07:30:00|6017.3|6013.3|6014.8|6010.8|6021.8|6017.8|6014.3|6010.3|86
1639121700000|2021-12-10 07:35:00|6014.3|6010.3|6014.8|6010.8|6017.8|6013.8|6011.8|6007.8|54
1639122000000|2021-12-10 07:40:00|6015.3|6011.3|6011.8|6007.8|6021.8|6017.8|6007.8|6003.8|174
1639122300000|2021-12-10 07:45:00|6011.3|6007.3|6016.8|6012.8|6023.3|6019.3|6010.3|6006.3|267
1639122600000|2021-12-10 07:50:00|6015.8|6011.8|6022.8|6018.8|6028.3|6024.3|6014.8|6010.8|180
1639122900000|2021-12-10 07:55:00|6023.3|6019.3|6035.8|6031.8|6039.8|6035.8|6022.8|6018.8|201
1639123200000|2021-12-10 08:00:00|6035.3|6031.3|6020.8|6016.8|6036.8|6032.8|6019.3|6015.3|534
1639123500000|2021-12-10 08:05:00|6020.3|6016.3|6033.8|6029.8|6035.3|6031.3|6020.3|6016.3|537
1639123800000|2021-12-10 08:10:00|6034.3|6030.3|6035.8|6031.8|6035.8|6031.8|6026.3|6022.3|290
1639124100000|2021-12-10 08:15:00|6035.3|6031.3|6037.3|6033.3|6038.8|6034.8|6031.3|6027.3|137
1639124400000|2021-12-10 08:20:00|6036.8|6032.8|6041.3|6037.3|6047.8|6043.8|6036.8|6032.8|108
1639124700000|2021-12-10 08:25:00|6040.8|6036.8|6039.8|6035.8|6046.3|6042.3|6036.3|6032.3|118
1639125000000|2021-12-10 08:30:00|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|0
1639128300000|2021-12-10 09:25:00|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1639128600000|2021-12-10 09:30:00|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1639128900000|2021-12-10 09:35:00|6043.3|6037.3|6044.3|6038.3|6045.3|6039.3|6042.3|6036.3|2
1639129200000|2021-12-10 09:40:00|6043.3|6037.3|6042.8|6036.8|6044.8|6038.8|6042.8|6036.8|0
1639129500000|2021-12-10 09:45:00|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|0
1639129800000|2021-12-10 09:50:00|6041.3|6035.3|6038.8|6032.8|6042.3|6036.3|6038.8|6032.8|10
1639130100000|2021-12-10 09:55:00|6039.3|6033.3|6041.8|6035.8|6041.8|6035.8|6038.8|6032.8|5
1639130400000|2021-12-10 10:00:00|6042.3|6036.3|6041.8|6035.8|6043.3|6037.3|6041.3|6035.3|0
1639131000000|2021-12-10 10:10:00|6042.3|6036.3|6041.8|6035.8|6042.8|6036.8|6041.3|6035.3|0
1639131300000|2021-12-10 10:15:00|6045.8|6031.8|6045.8|6031.8|6045.8|6031.8|6045.8|6031.8|0
1639131600000|2021-12-10 10:20:00||6030.8||6032.8||6032.8||6030.8|0
1639131900000|2021-12-10 10:25:00||6031.8||6030.8||6031.8||6030.8|0
1639132200000|2021-12-10 10:30:00||6031.8||6030.8||6031.8||6030.8|0
1639132500000|2021-12-10 10:35:00||6031.8||6030.8||6031.8||6030.8|0
1639132800000|2021-12-10 10:40:00||6031.8||6031.8||6031.8||6030.8|0
1639133100000|2021-12-10 10:45:00||6030.8||6031.8||6036.8||6030.8|0
1639133400000|2021-12-10 10:50:00|6048.8||6048.8||6048.8||6048.8||0
1639134000000|2021-12-10 11:00:00||6032.8||6033.8||6035.8||6031.8|0
1639134300000|2021-12-10 11:05:00|6051.8|6034.8|6060.8|6053.8|6060.8|6053.8|6051.8|6034.8|21
1639134600000|2021-12-10 11:10:00|6066.8|6047.8|6063.8|6052.8|6066.8|6052.8|6060.8|6045.8|9
1639134900000|2021-12-10 11:15:00|6066.8|6057.8|6075.8|6057.8|6075.8|6061.8|6066.8|6057.8|5
1639135200000|2021-12-10 11:20:00|6074.8||6074.8||6075.8||6067.8||2
1639135500000|2021-12-10 11:25:00||6061.8||6061.8||6065.8||6061.8|2
1639135800000|2021-12-10 11:30:00|6073.8|6057.8|6073.8|6057.8|6074.8|6057.8|6073.8|6057.8|2
1639136100000|2021-12-10 11:35:00|6070.8||6068.8||6070.8||6067.8||0
1639136700000|2021-12-10 11:45:00|6070.8||6070.8||6070.8||6070.8||1
1639137000000|2021-12-10 11:50:00|6074.8|6062.8|6074.8|6065.8|6074.8|6065.8|6074.8|6057.8|6
1639137300000|2021-12-10 11:55:00|6075.8|6066.8|6078.8|6060.8|6079.8|6070.8|6075.8|6060.8|5
1639137600000|2021-12-10 12:00:00|6077.8||6077.8||6077.8||6075.8||0
1639137900000|2021-12-10 12:05:00|6076.8||6072.8||6076.8||6072.8||0
1639138200000|2021-12-10 12:10:00|6069.8|6057.8|6070.8|6057.8|6073.8|6057.8|6069.8|6057.8|2
1639138500000|2021-12-10 12:15:00|6071.8|6051.8|6068.8|6051.8|6071.8|6051.8|6068.8|6051.8|5
1639138800000|2021-12-10 12:20:00|6067.8||6069.8||6073.8||6063.8||0
1639139400000|2021-12-10 12:30:00|6073.8|6052.8|6071.8|6052.8|6077.8|6052.8|6071.8|6051.8|20
1639139700000|2021-12-10 12:35:00|6070.8|6051.8|6071.8|6051.8|6071.8|6052.8|6070.8|6051.8|0
1639140000000|2021-12-10 12:40:00|6070.8||6071.8||6076.8||6070.8||1
1639140300000|2021-12-10 12:45:00|6072.8||6069.8||6072.8||6068.8||0
1639140600000|2021-12-10 12:50:00|6070.8||6069.8||6070.8||6069.8||1
1639140900000|2021-12-10 12:55:00|6067.8||6067.8||6071.8||6066.8||0
1639141200000|2021-12-10 13:00:00|6071.8||6069.8||6071.8||6066.8||0
1639141500000|2021-12-10 13:05:00|6068.8||6067.8||6068.8||6067.8||1
1639141800000|2021-12-10 13:10:00|6068.8||6067.8||6068.8||6064.8||0
1639142100000|2021-12-10 13:15:00|6066.8||6070.8||6071.8||6066.8||0
1639142400000|2021-12-10 13:20:00|6071.8||6068.8||6071.8||6066.8||0
1639142700000|2021-12-10 13:25:00|6069.8|6045.8|6067.8|6045.8|6071.8|6045.8|6067.8|6045.8|1
1639143000000|2021-12-10 13:30:00|6071.8|6047.8|6087.8|6074.8|6087.8|6074.8|6071.8|6047.3|12
1639143300000|2021-12-10 13:35:00|6090.8|6076.8|6100.8|6093.8|6101.8|6093.8|6090.8|6076.8|34
1639143600000|2021-12-10 13:40:00|6099.8|6078.8|6098.8|6079.8|6101.8|6084.8|6098.8|6078.8|8
1639143900000|2021-12-10 13:45:00|6097.8|6080.8|6092.8|6073.8|6097.8|6080.8|6091.8|6069.8|0
1639144200000|2021-12-10 13:50:00|6098.8|6069.8|6090.8|6078.8|6098.8|6078.8|6090.8|6069.8|1
1639144500000|2021-12-10 13:55:00|6091.8|6070.8|6091.8|6072.8|6091.8|6072.8|6084.8|6070.8|3
1639144800000|2021-12-10 14:00:00|6090.8|6073.8|6090.8|6072.8|6091.8|6078.8|6090.8|6072.8|3
1639145100000|2021-12-10 14:05:00|6091.8|6069.8|6087.8|6069.8|6091.8|6069.8|6078.8|6069.8|28
1639145400000|2021-12-10 14:10:00|6085.8|6066.8|6084.8|6066.8|6087.8|6066.8|6081.8|6066.8|5
1639145700000|2021-12-10 14:15:00|6086.8|6064.8|6086.8|6066.8|6086.8|6066.8|6086.8|6064.8|0
1639146000000|2021-12-10 14:20:00|6091.8|6065.8|6079.8|6066.8|6091.8|6068.8|6079.8|6065.8|2
1639146300000|2021-12-10 14:25:00|6086.8|6065.8|6071.8|6063.8|6089.8|6069.8|6071.8|6063.8|22
1639146600000|2021-12-10 14:30:00|6067.8|6058.8|6088.8|6070.8|6088.8|6070.8|6049.8|6039.8|57
1639146900000|2021-12-10 14:35:00|6087.8|6068.8|6094.8|6081.8|6095.8|6081.8|6079.8|6064.8|15
1639147200000|2021-12-10 14:40:00|6093.8|6083.8|6073.8|6055.8|6095.8|6084.8|6070.8|6054.8|36
1639147500000|2021-12-10 14:45:00|6070.8|6054.8|6044.8|6029.8|6070.8|6055.8|6036.8|6027.8|16
1639147800000|2021-12-10 14:50:00|6045.8|6028.8|6057.8|6040.8|6065.8|6045.8|6043.8|6026.8|7
1639148100000|2021-12-10 14:55:00|6058.8|6039.8|6060.8|6040.8|6069.8|6050.8|6047.8|6029.8|12
1639148400000|2021-12-10 15:00:00|6069.8|6041.8|6058.8|6042.8|6069.8|6046.8|6050.8|6039.8|9
1639148700000|2021-12-10 15:05:00|6057.8|6041.8|6057.8|6043.8|6060.8|6046.8|6046.8|6037.8|13
1639149000000|2021-12-10 15:10:00|6059.8|6041.8|6059.8|6047.8|6060.8|6049.8|6054.8|6041.8|4
1639149300000|2021-12-10 15:15:00|6064.8|6048.8|6075.8|6063.8|6082.8|6067.8|6064.8|6047.8|10
1639149600000|2021-12-10 15:20:00|6078.8|6059.8|6070.8|6059.8|6078.8|6059.8|6070.8|6059.8|7
1639149900000|2021-12-10 15:25:00|6069.8|6055.8|6063.8|6053.8|6071.8|6056.8|6062.8|6050.8|12
1639150200000|2021-12-10 15:30:00|6066.8|6051.8|6047.8|6035.8|6066.8|6052.8|6047.8|6035.8|8
1639150500000|2021-12-10 15:35:00|6046.8|6033.8|6041.8|6032.8|6046.8|6034.8|6037.8|6026.8|8
1639150800000|2021-12-10 15:40:00|6047.8|6031.8|6044.8|6029.8|6047.8|6035.8|6043.8|6029.8|4
1639151100000|2021-12-10 15:45:00|6043.8|6030.8|6030.8|6018.8|6046.8|6030.8|6030.8|6018.8|8
1639151400000|2021-12-10 15:50:00|6031.8|6014.8|6042.8|6026.8|6042.8|6026.8|6031.8|6014.8|3
1639151700000|2021-12-10 15:55:00|6047.8|6024.8|6045.8|6030.8|6047.8|6034.8|6042.8|6024.8|3
1639152000000|2021-12-10 16:00:00|6044.8|6025.8|6038.8|6025.8|6044.8|6030.8|6035.8|6023.8|9
1639152300000|2021-12-10 16:05:00|6037.8|6023.8|6031.8|6015.8|6037.8|6023.8|6028.8|6015.8|4
1639152600000|2021-12-10 16:10:00|6026.8|6016.8|6031.8|6020.8|6035.8|6020.8|6026.8|6015.8|5
1639152900000|2021-12-10 16:15:00|6038.8|6021.8|6046.8|6028.8|6047.8|6028.8|6038.8|6020.8|5
1639153200000|2021-12-10 16:20:00|6045.8|6025.8|6045.8|6035.8|6048.8|6035.8|6040.8|6024.8|0
1639153500000|2021-12-10 16:25:00|6044.8|6028.8|6049.8|6034.8|6049.8|6034.8|6044.8|6028.8|1
1639153800000|2021-12-10 16:30:00|6048.8|6035.8|6040.8|6023.8|6049.8|6035.8|6040.8|6023.8|2
1639154100000|2021-12-10 16:35:00|6037.8|6024.8|6042.8|6020.8|6046.8|6026.8|6031.8|6018.8|2
1639154400000|2021-12-10 16:40:00|6031.8|6017.8|6047.8|6025.8|6048.8|6026.8|6031.8|6017.8|2
1639154700000|2021-12-10 16:45:00|6049.8|6029.8|6046.8|6029.8|6049.8|6031.8|6045.8|6029.8|0
1639155000000|2021-12-10 16:50:00|6049.8|6030.8|6043.8|6025.8|6049.8|6033.8|6043.8|6025.8|1
1639155300000|2021-12-10 16:55:00|6042.8|6022.8|6038.8|6025.8|6042.8|6025.8|6034.8|6020.8|5
1639155600000|2021-12-10 17:00:00|6044.8|6022.8|6034.8|6019.8|6044.8|6022.8|6026.8|6018.8|5
1639155900000|2021-12-10 17:05:00|6036.8|6020.8|6039.8|6022.8|6039.8|6022.8|6036.8|6019.8|0
1639156200000|2021-12-10 17:10:00||6023.8||6026.8||6026.8||6022.8|0
1639156500000|2021-12-10 17:15:00||6022.8||6022.8||6022.8||6022.8|1
1639156800000|2021-12-10 17:20:00|6036.8|6023.8|6037.8|6026.8|6039.8|6026.8|6034.8|6022.8|0
1639157400000|2021-12-10 17:30:00||6021.8||6022.8||6023.8||6021.8|1
1639157700000|2021-12-10 17:35:00||6023.8||6022.8||6023.8||6021.8|0
1639158000000|2021-12-10 17:40:00|6035.8|6021.8|6036.8|6025.8|6042.8|6028.8|6035.8|6021.8|2
1639158300000|2021-12-10 17:45:00|6038.8|6023.8|6036.8|6027.8|6040.8|6027.8|6036.8|6023.8|1
1639158600000|2021-12-10 17:50:00|6043.8|6025.8|6040.8|6022.8|6048.8|6031.8|6036.8|6021.8|10
1639158900000|2021-12-10 17:55:00|6048.8|6021.8|6040.8|6024.8|6048.8|6024.8|6040.8|6021.8|0
1639159200000|2021-12-10 18:00:00|6045.8|6023.8|6045.8|6024.8|6050.8|6026.8|6045.8|6023.8|0
1639159500000|2021-12-10 18:05:00||6023.8||6024.8||6025.8||6023.8|0
1639159800000|2021-12-10 18:10:00|6050.8|6023.8|6050.8|6023.8|6051.8|6025.8|6050.8|6023.8|0
1639160100000|2021-12-10 18:15:00||6024.8||6027.8||6027.8||6023.8|0
1639160400000|2021-12-10 18:20:00||6026.8||6026.8||6027.8||6025.8|0
1639160700000|2021-12-10 18:25:00|6051.8|6023.8|6049.8|6032.8|6051.8|6032.8|6049.8|6023.8|0
1639161000000|2021-12-10 18:30:00|6048.8|6028.8|6046.8|6024.8|6048.8|6034.8|6046.8|6023.8|0
1639161300000|2021-12-10 18:35:00|6047.8|6023.8|6043.8|6023.8|6047.8|6024.8|6043.8|6021.8|0
1639161600000|2021-12-10 18:40:00|6046.8|6021.8|6042.8|6021.8|6046.8|6025.8|6042.8|6021.8|0
1639161900000|2021-12-10 18:45:00|6044.8|6022.8|6042.8|6024.8|6044.8|6024.8|6042.8|6021.8|0
1639162200000|2021-12-10 18:50:00|6046.8|6025.8|6042.8|6025.8|6046.8|6025.8|6042.8|6024.8|0
1639162500000|2021-12-10 18:55:00|6047.8|6030.8|6047.3|6027.3|6048.8|6030.8|6047.3|6025.8|2
1639361700000|2021-12-13 02:15:00|6153.3|6149.3|6150|6146|6155.3|6151.3|6146|6142|79
1639362000000|2021-12-13 02:20:00|6150.5|6146.5|6132|6128|6152.5|6148.5|6131|6127|214
1639362300000|2021-12-13 02:25:00|6131.5|6127.5|6131|6127|6140.5|6136.5|6130.5|6126.5|218
1639362600000|2021-12-13 02:30:00|6131.5|6127.5|6138|6134|6142|6138|6127.5|6123.5|199
1639362900000|2021-12-13 02:35:00|6137.5|6133.5|6144.5|6140.5|6147|6143|6136.5|6132.5|196
1639363200000|2021-12-13 02:40:00|6145|6141|6143|6139|6154.5|6150.5|6140.5|6136.5|129
1639363500000|2021-12-13 02:45:00|6142.5|6138.5|6148|6144|6148|6144|6139|6135|114
1639363800000|2021-12-13 02:50:00|6148.5|6144.5|6142|6138|6149|6145|6141|6137|110
1639364100000|2021-12-13 02:55:00|6141.5|6137.5|6133.5|6129.5|6146|6142|6133|6129|190
1639364400000|2021-12-13 03:00:00|6132.5|6128.5|6117|6113|6133.5|6129.5|6116|6112|304
1639364700000|2021-12-13 03:05:00|6116.5|6112.5|6127.5|6123.5|6128|6124|6115.5|6111.5|179
1639365000000|2021-12-13 03:10:00|6128|6124|6130.5|6126.5|6133.5|6129.5|6123|6119|207
1639365300000|2021-12-13 03:15:00|6131|6127|6133.5|6129.5|6137.5|6133.5|6126|6122|204
1639365600000|2021-12-13 03:20:00|6132.5|6128.5|6134|6130|6137.5|6133.5|6130.5|6126.5|94
1639365900000|2021-12-13 03:25:00|6133.5|6129.5|6128|6124|6134|6130|6125.5|6121.5|121
1639366200000|2021-12-13 03:30:00|6128.5|6124.5|6137.5|6133.5|6138|6134|6128|6124|81
1639366500000|2021-12-13 03:35:00|6137|6133|6136|6132|6140.5|6136.5|6134.5|6130.5|61
1639366800000|2021-12-13 03:40:00|6135.5|6131.5|6129.5|6125.5|6135.5|6131.5|6129|6125|40
1639367100000|2021-12-13 03:45:00|6129|6125|6124.5|6120.5|6132|6128|6122|6118|68
1639367400000|2021-12-13 03:50:00|6124|6120|6128|6124|6129|6125|6124|6120|29
1639367700000|2021-12-13 03:55:00|6127.5|6123.5|6128.5|6124.5|6129.5|6125.5|6126.5|6122.5|26
1639368000000|2021-12-13 04:00:00|6136.5|6116.5|6136.5|6116.5|6136.5|6116.5|6136.5|6116.5|0
1639371600000|2021-12-13 05:00:00|6131.5|6127.5|6127|6123|6135|6131|6127|6123|97
1639371900000|2021-12-13 05:05:00|6126.5|6122.5|6123|6119|6130|6126|6123|6119|38
1639372200000|2021-12-13 05:10:00|6123.5|6119.5|6120|6116|6128.5|6124.5|6118.5|6114.5|63
1639372500000|2021-12-13 05:15:00|6120.5|6116.5|6113|6109|6121.5|6117.5|6111.5|6107.5|89
1639372800000|2021-12-13 05:20:00|6112.5|6108.5|6097.5|6093.5|6116|6112|6097.5|6093.5|147
1639373100000|2021-12-13 05:25:00|6098|6094|6093.5|6089.5|6106|6102|6092|6088|220
1639373400000|2021-12-13 05:30:00|6093|6089|6102|6098|6102|6098|6091.5|6087.5|206
1639373700000|2021-12-13 05:35:00|6101.5|6097.5|6094.5|6090.5|6101.5|6097.5|6093.5|6089.5|126
1639374000000|2021-12-13 05:40:00|6094|6090|6086|6082|6097.5|6093.5|6079.5|6075.5|293
1639374300000|2021-12-13 05:45:00|6085.5|6081.5|6092.5|6088.5|6093|6089|6084|6080|308
1639374600000|2021-12-13 05:50:00|6093|6089|6093|6089|6099.5|6095.5|6088.5|6084.5|287
1639374900000|2021-12-13 05:55:00|6093.5|6089.5|6084|6080|6094.5|6090.5|6083.5|6079.5|300
1639375200000|2021-12-13 06:00:00|6082.5|6078.5|6084|6080|6089|6085|6076.5|6072.5|241
1639375500000|2021-12-13 06:05:00|6084.5|6080.5|6077|6073|6089|6085|6074.5|6070.5|148
1639375800000|2021-12-13 06:10:00|6077.5|6073.5|6071|6067|6080|6076|6069|6065|150
1639376100000|2021-12-13 06:15:00|6071.5|6067.5|6081.5|6077.5|6086|6082|6071|6067|195
1639376400000|2021-12-13 06:20:00|6081|6077|6075|6071|6081.5|6077.5|6074.5|6070.5|390
1639376700000|2021-12-13 06:25:00|6074.5|6070.5|6079.5|6075.5|6080|6076|6072.5|6068.5|147
1639377000000|2021-12-13 06:30:00|6080|6076|6085|6081|6087.5|6083.5|6077.5|6073.5|135
1639377300000|2021-12-13 06:35:00|6085.5|6081.5|6076|6072|6086|6082|6074|6070|92
1639377600000|2021-12-13 06:40:00|6075.5|6071.5|6068.5|6064.5|6078.5|6074.5|6065|6061|128
1639377900000|2021-12-13 06:45:00|6069|6065|6066|6062|6072|6068|6066|6062|84
1639378200000|2021-12-13 06:50:00|6065.5|6061.5|6062|6058|6067.5|6063.5|6061.5|6057.5|115
1639378500000|2021-12-13 06:55:00|6061.5|6057.5|6050|6046|6062|6058|6049|6045|147
1639378800000|2021-12-13 07:00:00|6050.5|6046.5|6053.5|6049.5|6057|6053|6048.5|6044.5|42
1639379100000|2021-12-13 07:05:00|6054|6050|6045|6041|6059|6055|6040.5|6036.5|257
1639379400000|2021-12-13 07:10:00|6044.5|6040.5|6050|6046|6051|6047|6038.5|6034.5|269
1639379700000|2021-12-13 07:15:00|6050.5|6046.5|6051|6047|6055|6051|6046|6042|172
1639380000000|2021-12-13 07:20:00|6050.5|6046.5|6045|6041|6054|6050|6042.5|6038.5|53
1639380300000|2021-12-13 07:25:00|6045.5|6041.5|6034.5|6030.5|6049.5|6045.5|6034.5|6030.5|96
1639380600000|2021-12-13 07:30:00|6034|6030|6054|6050|6054|6050|6034|6030|103
1639380900000|2021-12-13 07:35:00|6054.5|6050.5|6054|6050|6055|6051|6045.5|6041.5|133
1639381200000|2021-12-13 07:40:00|6053.5|6049.5|6049|6045|6053.5|6049.5|6046|6042|52
1639381500000|2021-12-13 07:45:00|6049.5|6045.5|6049|6045|6052|6048|6044|6040|144
1639381800000|2021-12-13 07:50:00|6049.5|6045.5|6047|6043|6051.5|6047.5|6045|6041|43
1639382100000|2021-12-13 07:55:00|6046.5|6042.5|6051|6047|6053.5|6049.5|6043.5|6039.5|192
1639382400000|2021-12-13 08:00:00|6051.5|6047.5|6034|6030|6055|6051|6033.5|6029.5|204
1639382700000|2021-12-13 08:05:00|6033.5|6029.5|6024|6020|6035.5|6031.5|6022.5|6018.5|345
1639383000000|2021-12-13 08:10:00|6024.5|6020.5|6036|6032|6040.5|6036.5|6023|6019|98
1639383300000|2021-12-13 08:15:00|6035.5|6031.5|6045.5|6041.5|6045.5|6041.5|6033|6029|92
1639383600000|2021-12-13 08:20:00|6045|6041|6045|6041|6047.5|6043.5|6041|6037|73
1639383900000|2021-12-13 08:25:00|6044.5|6040.5|6044.5|6040.5|6050.5|6046.5|6043|6039|97
1639384200000|2021-12-13 08:30:00|6052.5|6032.5|6052.5|6032.5|6052.5|6032.5|6052.5|6032.5|1
1639387200000|2021-12-13 09:20:00|6050.5|6044.5|6047|6041|6050.5|6044.5|6044.5|6038.5|0
1639387500000|2021-12-13 09:25:00|6047.5|6041.5|6050.5|6044.5|6055|6049|6047.5|6041.5|2
1639387800000|2021-12-13 09:30:00|6050|6044|6048.5|6042.5|6050.5|6044.5|6048|6042|0
1639388100000|2021-12-13 09:35:00|6049|6043|6048.5|6042.5|6049|6043|6048|6042|0
1639388400000|2021-12-13 09:40:00|6048|6042|6045.5|6039.5|6048.5|6042.5|6045.5|6039.5|1
1639388700000|2021-12-13 09:45:00|6045|6039|6044|6038|6045|6039|6042.5|6036.5|4
1639389000000|2021-12-13 09:50:00|6044.5|6038.5|6046.5|6040.5|6046.5|6040.5|6041.5|6035.5|1
1639389300000|2021-12-13 09:55:00|6047|6041|6048|6042|6048|6042|6046|6040|0
1639389600000|2021-12-13 10:00:00|6047.5|6041.5|6048.5|6042.5|6056|6050|6047.5|6041.5|5
1639389900000|2021-12-13 10:05:00|6049|6043|6050.5|6044.5|6050.5|6044.5|6047.5|6041.5|0
1639390200000|2021-12-13 10:10:00|6050|6044|6050|6044|6050.5|6044.5|6047.5|6041.5|0
1639390500000|2021-12-13 10:15:00|6052|6042|6046|6032|6052|6042|6046|6032|3
1639390800000|2021-12-13 10:20:00|6047|6033|6048|6029|6048|6033|6046|6029|2
1639391100000|2021-12-13 10:25:00|6047|6028|6050|6030|6051|6031|6047|6028|0
1639391700000|2021-12-13 10:35:00|6052|6031|6054|6037|6054|6037|6052|6031|0
1639392000000|2021-12-13 10:40:00|6055|6036|6055|6037|6055|6037|6055|6036|0
1639392300000|2021-12-13 10:45:00|6054|6038|6055|6037|6055|6038|6054|6036|0
1639392600000|2021-12-13 10:50:00|6054|6036|6054|6036|6055|6037|6053|6036|0
1639392900000|2021-12-13 10:55:00|6053||6050||6054||6050||0
1639393200000|2021-12-13 11:00:00|6049||6050||6050||6049||0
1639393500000|2021-12-13 11:05:00|6049||6049||6050||6049||0
1639393800000|2021-12-13 11:10:00|6050|6037|6050|6036|6050|6037|6048|6036|0
1639394100000|2021-12-13 11:15:00||6037||6036||6037||6036|0
1639394400000|2021-12-13 11:20:00|6051|6037|6050|6036|6051|6038|6050|6036|1
1639394700000|2021-12-13 11:25:00|6049|6033|6048|6032|6050|6033|6048|6032|1
1639395000000|2021-12-13 11:30:00|6050||6047||6050||6047||0
1639395300000|2021-12-13 11:35:00|6048|6026|6050|6028|6050|6029|6048|6026|1
1639395600000|2021-12-13 11:40:00|6049|6027|6045|6026|6049|6027|6045|6025|0
1639395900000|2021-12-13 11:45:00||6027||6028||6028||6026|0
1639396200000|2021-12-13 11:50:00|6046|6029|6045|6028|6048|6030|6045|6028|0
1639396800000|2021-12-13 12:00:00|6044|6029|6042|6028|6047|6029|6042|6028|0
1639397100000|2021-12-13 12:05:00|6043||6042||6046||6041||0
1639397400000|2021-12-13 12:10:00|6041||6040||6042||6040||0
1639397700000|2021-12-13 12:15:00|6039|6027|6037|6027|6039|6027|6036|6026|1
1639398000000|2021-12-13 12:20:00|6038|6028|6039|6028|6039|6028|6037|6027|2
1639398300000|2021-12-13 12:25:00|6040|6027|6039|6027|6040|6028|6038|6027|0
1639398600000|2021-12-13 12:30:00|6040|6028|6041|6031|6042|6031|6039|6027|0
1639398900000|2021-12-13 12:35:00|6040|6030|6039|6028|6041|6030|6039|6028|2
1639399200000|2021-12-13 12:40:00|6040|6027|6039|6027|6040|6028|6038|6027|0
1639399500000|2021-12-13 12:45:00|6040|6028|6040|6028|6040|6028|6039|6027|0
1639399800000|2021-12-13 12:50:00|6041|6027|6041|6027|6042|6028|6040|6027|0
1639400100000|2021-12-13 12:55:00|6040|6028|6042|6028|6042|6028|6039|6027|0
1639400400000|2021-12-13 13:00:00|6041||6042||6042||6041||0
1639400700000|2021-12-13 13:05:00|6041|6027|6042|6028|6042|6028|6041|6027|0
1639401000000|2021-12-13 13:10:00|6041|6027|6042|6027|6042|6028|6041|6027|0
1639401300000|2021-12-13 13:15:00|6041|6028|6040|6027|6042|6031|6039|6027|1
1639401600000|2021-12-13 13:20:00|6039|6028|6040|6028|6040|6028|6038|6027|0
1639401900000|2021-12-13 13:25:00|6041|6027|6041|6028|6042|6028|6040|6027|0
1639402200000|2021-12-13 13:30:00|6040|6027|6042|6028|6042|6028|6038|6027|4
1639402800000|2021-12-13 13:40:00|6045|6032|6046|6033|6047|6033|6045|6032|1
1639403100000|2021-12-13 13:45:00|6045|6034|6045|6033|6047|6034|6044|6033|0
1639403400000|2021-12-13 13:50:00|6044|6034|6043|6033|6046|6037|6043|6033|2
1639403700000|2021-12-13 13:55:00|6042|6032|6039|6027|6044|6032|6037|6027|6
1639404000000|2021-12-13 14:00:00|6040|6028|6039|6027|6041|6028|6038|6027|0
1639404300000|2021-12-13 14:05:00|6040|6028|6039|6027|6042|6032|6039|6027|1
1639404600000|2021-12-13 14:10:00|6040|6028|6030|6018|6040|6028|6030|6017|12
1639404900000|2021-12-13 14:15:00|6031|6019|6030|6018|6031|6020|6030|6018|2
1639405200000|2021-12-13 14:20:00|6031|6019|6029|6018|6031|6022|6029|6018|2
1639405500000|2021-12-13 14:25:00|6028|6017|6019|6007|6028|6017|6017|6007|10
1639405800000|2021-12-13 14:30:00|6018|6006|5966|5954|6025|6007|5960|5953|226
1639406100000|2021-12-13 14:35:00|5968|5953|5968|5955|5995|5985|5965|5953|126
1639406400000|2021-12-13 14:40:00|5967|5954|5980|5966|5984|5972|5966|5954|20
1639406700000|2021-12-13 14:45:00|5978|5964|5969|5958|5982|5971|5969|5955|19
1639407000000|2021-12-13 14:50:00|5968|5956|5963|5951|5972|5963|5963|5951|22
1639407300000|2021-12-13 14:55:00|5964|5952|5984|5971|5991|5979|5958|5948|34
1639407600000|2021-12-13 15:00:00|5985|5970|5972|5960|5985|5970|5972|5960|5
1639407900000|2021-12-13 15:05:00|5973|5961|5980|5965|5986|5975|5971|5960|9
1639408200000|2021-12-13 15:10:00|5978|5964|5972|5958|5978|5967|5967|5957|9
1639408500000|2021-12-13 15:15:00|5973|5957|5949|5936|5973|5958|5949|5936|47
1639408800000|2021-12-13 15:20:00|5944|5937|5942|5934|5952|5941|5940|5932|25
1639409100000|2021-12-13 15:25:00|5941|5933|5943|5929|5950|5935|5933|5924|45
1639409400000|2021-12-13 15:30:00|5942|5928|5936|5924|5942|5929|5933|5924|12
1639409700000|2021-12-13 15:35:00|5937|5925|5933|5925|5939|5929|5933|5924|7
1639410000000|2021-12-13 15:40:00|5934|5926|5942|5926|5942|5931|5933|5925|25
1639410300000|2021-12-13 15:45:00|5943|5927|5944|5935|5946|5935|5941|5927|4
1639410600000|2021-12-13 15:50:00|5943|5933|5943|5931|5950|5940|5940|5931|84
1639410900000|2021-12-13 15:55:00|5942|5932|5939|5929|5943|5933|5938|5929|7
1639411200000|2021-12-13 16:00:00|5938|5926|5935|5923|5940|5926|5931|5922|9
1639411500000|2021-12-13 16:05:00|5936|5922|5938|5926|5941|5926|5928|5921|7
1639411800000|2021-12-13 16:10:00|5939|5927|5929|5913|5943|5927|5925|5912|11
1639412100000|2021-12-13 16:15:00|5928|5914|5930|5916|5936|5926|5927|5912|4
1639412400000|2021-12-13 16:20:00|5931|5917|5928|5917|5932|5919|5925|5916|4
1639412700000|2021-12-13 16:25:00|5929|5916|5918|5909|5930|5916|5916|5906|31
1639413000000|2021-12-13 16:30:00|5919|5910|5927|5911|5929|5914|5915|5903|18
1639413300000|2021-12-13 16:35:00|5928|5912|5926|5911|5932|5919|5926|5911|1
1639413600000|2021-12-13 16:40:00|5927|5912|5929|5919|5930|5919|5925|5911|0
1639413900000|2021-12-13 16:45:00|5928|5912|5918|5904|5934|5912|5910|5903|9
1639414200000|2021-12-13 16:50:00|5913|5901|5913|5901|5913|5903|5911|5901|2
1639414500000|2021-12-13 16:55:00|5911|5899|5916|5901|5917|5906|5909|5897|9
1639414800000|2021-12-13 17:00:00|5915|5899|5914|5898|5915|5900|5910|5897|1
1639415100000|2021-12-13 17:05:00|5913|5900|5926|5911|5926|5911|5913|5900|5
1639415400000|2021-12-13 17:10:00|5927|5913|5936|5925|5940|5925|5927|5911|24
1639415700000|2021-12-13 17:15:00|5934|5921|5928|5915|5934|5922|5928|5915|50
1639416000000|2021-12-13 17:20:00|5929|5916|5935|5921|5935|5923|5928|5915|17
1639416300000|2021-12-13 17:25:00|5937|5922|5944|5928|5945|5930|5937|5922|11
1639416600000|2021-12-13 17:30:00|5945|5929|5942|5930|5945|5934|5941|5929|2
1639416900000|2021-12-13 17:35:00|5945|5931|5945|5931|5945|5931|5943|5931|0
1639417200000|2021-12-13 17:40:00|5944||5944||5945||5943||0
1639417500000|2021-12-13 17:45:00|5942|5935|5942|5931|5946|5938|5941|5931|10
1639417800000|2021-12-13 17:50:00|5943|5930|5942|5930|5947|5930|5938|5930|2
1639418100000|2021-12-13 17:55:00|5941|5929|5945|5929|5946|5929|5940|5929|0
1639418400000|2021-12-13 18:00:00|5946|5931|5957|5943|5960|5946|5945|5929|8
1639418700000|2021-12-13 18:05:00|5958|5942|5957|5942|5959|5942|5956|5942|0
1639419000000|2021-12-13 18:10:00|5958|5943|5960|5950|5961|5950|5957|5943|0
1639419300000|2021-12-13 18:15:00|5961|5951|5961|5947|5961|5951|5961|5947|2
1639419600000|2021-12-13 18:20:00|5960||5960||5961||5958||0
1639419900000|2021-12-13 18:25:00|5959||5961||5961||5958||0
1639420200000|2021-12-13 18:30:00|5960||5958||5961||5957||0
1639420500000|2021-12-13 18:35:00|5959||5961||5961||5958||0
1639420800000|2021-12-13 18:40:00|5962||5962||5962||5961||2
1639421100000|2021-12-13 18:45:00|5961|5956|5966|5956|5967|5957|5961|5956|6
1639421400000|2021-12-13 18:50:00|5967|5953|5966|5954|5967|5954|5963|5953|3
1639421700000|2021-12-13 18:55:00|5967|5956|5969.5|5949.5|5969.5|5957|5966|5948|4
1639448100000|2021-12-14 02:15:00|5947.5|5943.5|5933.5|5929.5|5948|5944|5932|5928|216
1639448400000|2021-12-14 02:20:00|5933|5929|5938.5|5934.5|5940.5|5936.5|5929|5925|165
1639448700000|2021-12-14 02:25:00|5939|5935|5940|5936|5951|5947|5935.5|5931.5|205
1639449000000|2021-12-14 02:30:00|5939.5|5935.5|5939|5935|5948|5944|5932|5928|220
1639449300000|2021-12-14 02:35:00|5939.5|5935.5|5926|5922|5941.5|5937.5|5923.5|5919.5|173
1639449600000|2021-12-14 02:40:00|5926.5|5922.5|5921|5917|5929.5|5925.5|5916.5|5912.5|187
1639449900000|2021-12-14 02:45:00|5920|5916|5910|5906|5921|5917|5906.5|5902.5|269
1639450200000|2021-12-14 02:50:00|5909.5|5905.5|5907|5903|5911|5907|5899|5895|413
1639450500000|2021-12-14 02:55:00|5907.5|5903.5|5903|5899|5913|5909|5900.5|5896.5|177
1639450800000|2021-12-14 03:00:00|5902.5|5898.5|5916|5912|5916.5|5912.5|5900.5|5896.5|299
1639451100000|2021-12-14 03:05:00|5915.5|5911.5|5907.5|5903.5|5918|5914|5904|5900|280
1639451400000|2021-12-14 03:10:00|5908|5904|5913|5909|5919|5915|5907|5903|217
1639451700000|2021-12-14 03:15:00|5913.5|5909.5|5923.5|5919.5|5927|5923|5913.5|5909.5|137
1639452000000|2021-12-14 03:20:00|5922.5|5918.5|5921|5917|5923|5919|5913|5909|123
1639452300000|2021-12-14 03:25:00|5921.5|5917.5|5922.5|5918.5|5924.5|5920.5|5916|5912|97
1639452600000|2021-12-14 03:30:00|5923|5919|5918.5|5914.5|5927|5923|5918.5|5914.5|68
1639452900000|2021-12-14 03:35:00|5919|5915|5913|5909|5919.5|5915.5|5911.5|5907.5|63
1639453200000|2021-12-14 03:40:00|5913.5|5909.5|5913|5909|5916|5912|5906.5|5902.5|65
1639453500000|2021-12-14 03:45:00|5912.5|5908.5|5917|5913|5918|5914|5912|5908|41
1639453800000|2021-12-14 03:50:00|5916.5|5912.5|5915|5911|5920.5|5916.5|5915|5911|57
1639454100000|2021-12-14 03:55:00|5915.5|5911.5|5916|5912|5921|5917|5914|5910|46
1639454400000|2021-12-14 04:00:00|5924|5904|5924|5904|5924|5904|5924|5904|0
1639458000000|2021-12-14 05:00:00|5911|5907|5924|5920|5925.5|5921.5|5910|5906|367
1639458300000|2021-12-14 05:05:00|5923.5|5919.5|5918|5914|5925|5921|5913|5909|145
1639458600000|2021-12-14 05:10:00|5917.5|5913.5|5914.5|5910.5|5920.5|5916.5|5912.5|5908.5|100
1639458900000|2021-12-14 05:15:00|5914|5910|5906|5902|5915|5911|5906|5902|468
1639459200000|2021-12-14 05:20:00|5905.5|5901.5|5911|5907|5912|5908|5903|5899|172
1639459500000|2021-12-14 05:25:00|5910.5|5906.5|5913|5909|5914.5|5910.5|5909|5905|74
1639459800000|2021-12-14 05:30:00|5912.5|5908.5|5911.5|5907.5|5919|5915|5908.5|5904.5|99
1639460100000|2021-12-14 05:35:00|5910.5|5906.5|5917|5913|5917.5|5913.5|5910.5|5906.5|55
1639460400000|2021-12-14 05:40:00|5916.5|5912.5|5912|5908|5917|5913|5908.5|5904.5|75
1639460700000|2021-12-14 05:45:00|5911.5|5907.5|5911|5907|5915|5911|5910.5|5906.5|60
1639461000000|2021-12-14 05:50:00|5911.5|5907.5|5890.5|5886.5|5913|5909|5887.5|5883.5|330
1639461300000|2021-12-14 05:55:00|5891|5887|5905|5901|5909|5905|5890|5886|171
1639461600000|2021-12-14 06:00:00|5904.5|5900.5|5907|5903|5909|5905|5900.5|5896.5|94
1639461900000|2021-12-14 06:05:00|5906.5|5902.5|5900|5896|5907|5903|5897|5893|106
1639462200000|2021-12-14 06:10:00|5899.5|5895.5|5898|5894|5904|5900|5895|5891|134
1639462500000|2021-12-14 06:15:00|5897.5|5893.5|5897|5893|5898|5894|5890|5886|99
1639462800000|2021-12-14 06:20:00|5896.5|5892.5|5899|5895|5902|5898|5896|5892|182
1639463100000|2021-12-14 06:25:00|5898.5|5894.5|5903|5899|5903.5|5899.5|5898.5|5894.5|142
1639463400000|2021-12-14 06:30:00|5902.5|5898.5|5897|5893|5902.5|5898.5|5893.5|5889.5|208
1639463700000|2021-12-14 06:35:00|5897.5|5893.5|5893|5889|5898.5|5894.5|5891.5|5887.5|140
1639464000000|2021-12-14 06:40:00|5893.5|5889.5|5892|5888|5893.5|5889.5|5889|5885|53
1639464300000|2021-12-14 06:45:00|5892.5|5888.5|5895.5|5891.5|5898|5894|5891.5|5887.5|117
1639464600000|2021-12-14 06:50:00|5895|5891|5895|5891|5898|5894|5891.5|5887.5|205
1639464900000|2021-12-14 06:55:00|5895.5|5891.5|5892|5888|5896|5892|5891|5887|264
1639465200000|2021-12-14 07:00:00|5891|5887|5885|5881|5891.5|5887.5|5884.5|5880.5|137
1639465500000|2021-12-14 07:05:00|5884.5|5880.5|5880|5876|5889.5|5885.5|5878.5|5874.5|118
1639465800000|2021-12-14 07:10:00|5879.5|5875.5|5885.5|5881.5|5886|5882|5875.5|5871.5|130
1639466100000|2021-12-14 07:15:00|5886|5882|5904|5900|5905.5|5901.5|5885|5881|274
1639466400000|2021-12-14 07:20:00|5904.5|5900.5|5898|5894|5904.5|5900.5|5895.5|5891.5|167
1639466700000|2021-12-14 07:25:00|5898.5|5894.5|5892|5888|5899.5|5895.5|5889.5|5885.5|160
1639467000000|2021-12-14 07:30:00|5891.5|5887.5|5887.5|5883.5|5894|5890|5887|5883|100
1639467300000|2021-12-14 07:35:00|5887|5883|5882.5|5878.5|5888|5884|5878.5|5874.5|160
1639467600000|2021-12-14 07:40:00|5882|5878|5882|5878|5882.5|5878.5|5878.5|5874.5|131
1639467900000|2021-12-14 07:45:00|5881.5|5877.5|5881|5877|5882.5|5878.5|5876.5|5872.5|409
1639468200000|2021-12-14 07:50:00|5881.5|5877.5|5879|5875|5882|5878|5876.5|5872.5|283
1639468500000|2021-12-14 07:55:00|5878|5874|5875|5871|5878.5|5874.5|5870|5866|473
1639468800000|2021-12-14 08:00:00|5874.5|5870.5|5880.5|5876.5|5888.5|5884.5|5873|5869|186
1639469100000|2021-12-14 08:05:00|5881|5877|5887|5883|5887.5|5883.5|5875.5|5871.5|456
1639469400000|2021-12-14 08:10:00|5886.5|5882.5|5880.5|5876.5|5887|5883|5875.5|5871.5|261
1639469700000|2021-12-14 08:15:00|5881|5877|5873.5|5869.5|5881|5877|5872|5868|158
1639470000000|2021-12-14 08:20:00|5874|5870|5875.5|5871.5|5875.5|5871.5|5869.5|5865.5|180
1639470300000|2021-12-14 08:25:00|5875|5871|5867|5863|5876.5|5872.5|5864.5|5860.5|140
1639470600000|2021-12-14 08:30:00|5875|5855|5875|5855|5875|5855|5875|5855|0
1639473300000|2021-12-14 09:15:00|5876.5|5870.5|5864.5|5858.5|5878|5872|5864.5|5858.5|17
1639473600000|2021-12-14 09:20:00|5865|5859|5865.5|5859.5|5866|5860|5860.5|5854.5|3
1639473900000|2021-12-14 09:25:00|5866|5860|5863|5857|5868.5|5862.5|5862.5|5856.5|2
1639474200000|2021-12-14 09:30:00|5863.5|5857.5|5863.5|5857.5|5866|5860|5859|5853|3
1639474500000|2021-12-14 09:35:00|5863|5857|5853|5847|5863|5857|5852|5846|9
1639474800000|2021-12-14 09:40:00|5850.5|5844.5|5845.5|5839.5|5853|5847|5845.5|5839.5|14
1639475100000|2021-12-14 09:45:00|5844|5838|5831.5|5825.5|5845.5|5839.5|5831.5|5825.5|47
1639475400000|2021-12-14 09:50:00|5831|5825|5816.5|5810.5|5831|5825|5815|5809|36
1639475700000|2021-12-14 09:55:00|5816|5810|5810|5804|5816.5|5810.5|5801.5|5795.5|136
1639476000000|2021-12-14 10:00:00|5809.5|5803.5|5804.5|5798.5|5811.5|5805.5|5801.5|5795.5|25
1639476300000|2021-12-14 10:05:00|5805|5799|5820.5|5814.5|5820.5|5814.5|5805|5799|10
1639476600000|2021-12-14 10:10:00|5820|5814|5821|5815|5822.5|5816.5|5813.5|5807.5|0
1639476900000|2021-12-14 10:15:00|5824|5812|5815|5807|5826|5816|5815|5805|2
1639477200000|2021-12-14 10:20:00|5817|5808|5825|5811|5825|5812|5817|5807|13
1639477500000|2021-12-14 10:25:00|5824|5812|5827|5814|5827|5816|5821|5806|2
1639477800000|2021-12-14 10:30:00|5826|5815|5823|5812|5828|5820|5822|5811|3
1639478100000|2021-12-14 10:35:00|5822|5811|5828|5816|5828|5816|5819|5811|3
1639478400000|2021-12-14 10:40:00|5829|5820|5829|5817|5830|5820|5828|5817|3
1639478700000|2021-12-14 10:45:00|5830|5819|5822|5811|5830|5819|5819|5810|3
1639479000000|2021-12-14 10:50:00|5821|5810|5817|5806|5821|5811|5815|5806|7
1639479300000|2021-12-14 10:55:00|5819|5807|5823|5807|5823|5811|5816|5806|3
1639479600000|2021-12-14 11:00:00|5822|5808|5826|5816|5826|5816|5819|5808|6
1639479900000|2021-12-14 11:05:00|5829|5817|5830|5818|5831|5818|5826|5815|1
1639480200000|2021-12-14 11:10:00|5831|5819|5831|5818|5834|5824|5828|5816|2
1639480500000|2021-12-14 11:15:00|5832|5817|5833|5821|5834|5821|5831|5817|0
1639480800000|2021-12-14 11:20:00|5834|5822|5835|5821|5836|5826|5833|5821|2
1639481100000|2021-12-14 11:25:00|5834|5822|5831|5818|5834|5822|5828|5817|2
1639481400000|2021-12-14 11:30:00|5832|5817|5828|5817|5832|5818|5828|5817|0
1639481700000|2021-12-14 11:35:00|5829|5818|5831|5818|5831|5822|5827|5817|2
1639482000000|2021-12-14 11:40:00|5830|5817|5831|5818|5831|5818|5827|5817|0
1639482300000|2021-12-14 11:45:00|5830|5821|5832|5818|5836|5822|5830|5817|2
1639482600000|2021-12-14 11:50:00|5831|5817|5830|5817|5832|5818|5830|5817|0
1639482900000|2021-12-14 11:55:00|5833|5818|5833|5818|5834|5818|5832|5817|1
1639483200000|2021-12-14 12:00:00|5834|5817|5837|5823|5837|5823|5832|5817|1
1639483500000|2021-12-14 12:05:00|5836|5826|5836|5826|5837|5829|5835|5826|1
1639483800000|2021-12-14 12:10:00|5837|5827|5835|5826|5837|5827|5834|5826|2
1639484100000|2021-12-14 12:15:00|5836|5827|5836|5827|5837|5828|5836|5826|4
1639484400000|2021-12-14 12:20:00|5837|5828|5840|5830|5840|5830|5836|5826|6
1639484700000|2021-12-14 12:25:00|5841|5832|5839|5826|5841|5832|5837|5826|0
1639485000000|2021-12-14 12:30:00|5838|5827|5839|5826|5839|5827|5837|5826|0
1639485300000|2021-12-14 12:35:00|5841|5832|5834|5823|5841|5832|5834|5823|6
1639485600000|2021-12-14 12:40:00|5835|5824|5831|5819|5835|5824|5831|5819|1
1639485900000|2021-12-14 12:45:00|5832|5820|5832|5821|5832|5822|5831|5818|0
1639486200000|2021-12-14 12:50:00|5831|5820|5835|5823|5835|5825|5831|5820|1
1639486500000|2021-12-14 12:55:00|5836|5824|5834|5821|5836|5824|5833|5820|0
1639486800000|2021-12-14 13:00:00|5835|5820|5839|5824|5839|5825|5835|5820|0
1639487100000|2021-12-14 13:05:00|5838|5825|5840|5826|5841|5827|5835|5821|0
1639487400000|2021-12-14 13:10:00|5838|5824|5840|5825|5840|5825|5838|5824|0
1639487700000|2021-12-14 13:15:00|5838|5826|5840|5825|5840|5827|5837|5822|1
1639488000000|2021-12-14 13:20:00|5838|5824|5840|5825|5840|5825|5834|5823|0
1639488300000|2021-12-14 13:25:00|5838|5824|5837|5822|5838|5825|5833|5820|1
1639488600000|2021-12-14 13:30:00|5835|5823|5813|5804|5835|5823|5813|5802|29
1639488900000|2021-12-14 13:35:00|5814|5805|5812|5801|5818|5808|5808|5799|16
1639489200000|2021-12-14 13:40:00|5814|5802|5814|5801|5814|5804|5814|5801|4
1639489500000|2021-12-14 13:45:00|5813|5800|5805|5796|5813|5800|5805|5796|7
1639489800000|2021-12-14 13:50:00|5804|5797|5808|5800|5811|5800|5803|5795|73
1639490100000|2021-12-14 13:55:00|5810|5803|5817|5804|5817|5804|5807|5803|9
1639490400000|2021-12-14 14:00:00|5816|5803|5817|5804|5817|5804|5813|5803|4
1639490700000|2021-12-14 14:05:00|5816|5803|5812|5800|5817|5804|5812|5800|1
1639491000000|2021-12-14 14:10:00|5815|5802|5815|5801|5817|5804|5807|5800|8
1639491300000|2021-12-14 14:15:00|5817|5800|5809|5800|5817|5801|5809|5800|0
1639491600000|2021-12-14 14:20:00|5813|5801|5808|5800|5814|5801|5808|5800|20
1639491900000|2021-12-14 14:25:00|5809|5801|5817|5804|5817|5804|5809|5800|3
1639492200000|2021-12-14 14:30:00|5820|5805|5843|5827|5843|5831|5816|5804|42
1639492500000|2021-12-14 14:35:00|5834|5828|5852|5837|5857|5846|5834|5821|22
1639492800000|2021-12-14 14:40:00|5853|5838|5852|5834|5855|5845|5842|5828|7
1639493100000|2021-12-14 14:45:00|5853|5836|5858|5844|5858|5850|5838|5831|14
1639493400000|2021-12-14 14:50:00|5859|5845|5861|5848|5863|5856|5857|5844|31
1639493700000|2021-12-14 14:55:00|5863|5846|5886|5874|5897|5886|5863|5846|76
1639494000000|2021-12-14 15:00:00|5887|5865|5878|5863|5888|5873|5870|5863|12
1639494300000|2021-12-14 15:05:00|5872|5859|5888|5876|5888|5876|5872|5859|29
1639494600000|2021-12-14 15:10:00|5889|5878|5896|5888|5897|5888|5879|5865|54
1639494900000|2021-12-14 15:15:00|5895|5886|5897|5882|5901|5890|5888|5875|37
1639495200000|2021-12-14 15:20:00|5898|5883|5914|5903|5914|5903|5891|5877|54
1639495500000|2021-12-14 15:25:00|5913|5906|5918|5903|5922|5909|5910|5893|41
1639495800000|2021-12-14 15:30:00|5917|5902|5905|5892|5917|5903|5900|5888|14
1639496100000|2021-12-14 15:35:00|5904|5891|5918|5909|5922|5912|5901|5888|46
1639496400000|2021-12-14 15:40:00|5917|5902|5910|5899|5920|5911|5907|5897|39
1639496700000|2021-12-14 15:45:00|5912|5897|5899|5883|5912|5899|5891|5881|32
1639497000000|2021-12-14 15:50:00|5900|5884|5892|5880|5901|5886|5892|5880|10
1639497300000|2021-12-14 15:55:00|5886|5877|5876|5864|5892|5879|5872|5861|17
1639497600000|2021-12-14 16:00:00|5875|5863|5875|5859|5881|5866|5869|5855|5
1639497900000|2021-12-14 16:05:00|5876|5860|5875|5859|5882|5866|5868|5859|1
1639498200000|2021-12-14 16:10:00|5876|5860|5862|5846|5876|5862|5856|5846|13
1639498500000|2021-12-14 16:15:00|5861|5845|5876|5859|5876|5861|5860|5843|8
1639498800000|2021-12-14 16:20:00|5877|5860|5877|5861|5881|5867|5876|5859|2
1639499100000|2021-12-14 16:25:00|5878|5862|5878|5860|5879|5866|5875|5857|1
1639499400000|2021-12-14 16:30:00|5879|5861|5875|5856|5881|5863|5869|5850|1
1639499700000|2021-12-14 16:35:00|5876|5854|5866|5849|5878|5858|5866|5848|0
1639500000000|2021-12-14 16:40:00|5868|5856|5870|5852|5870|5856|5868|5848|2
1639500300000|2021-12-14 16:45:00|5869|5851|5878|5860|5878|5861|5869|5849|0
1639500600000|2021-12-14 16:50:00|5877|5859|5878|5856|5880|5862|5875|5856|0
1639500900000|2021-12-14 16:55:00|5879|5857|5881|5861|5881|5869|5879|5857|6
1639501200000|2021-12-14 17:00:00|5880|5860|5879|5864|5881|5873|5878|5859|3
1639501500000|2021-12-14 17:05:00|5878|5866|5879|5868|5880|5868|5877|5864|0
1639501800000|2021-12-14 17:10:00|5880|5866|5886|5864|5886|5870|5878|5864|2
1639502100000|2021-12-14 17:15:00|5882|5865|5879|5866|5882|5866|5876|5864|0
1639502400000|2021-12-14 17:20:00|5880|5864|5873|5858|5880|5864|5873|5857|8
1639502700000|2021-12-14 17:25:00|5874|5857|5882|5862|5882|5862|5873|5856|1
1639503000000|2021-12-14 17:30:00|5884|5863|5880|5862|5884|5863|5880|5861|3
1639503300000|2021-12-14 17:35:00|5881|5863|5880|5859|5881|5864|5880|5858|7
1639503600000|2021-12-14 17:40:00|5879|5860|5877|5859|5879|5861|5867|5856|4
1639503900000|2021-12-14 17:45:00||5860||5861||5861||5858|0
1639504200000|2021-12-14 17:50:00|5876|5856|5875|5857|5876|5860|5873|5856|3
1639504500000|2021-12-14 17:55:00||5858||5860||5860||5856|0
1639504800000|2021-12-14 18:00:00|5873|5859|5878|5863|5878|5864|5873|5857|9
1639505100000|2021-12-14 18:05:00|5879|5862|5873|5861|5879|5864|5873|5860|6
1639505400000|2021-12-14 18:10:00|5874|5863|5874|5861|5876|5865|5872|5859|3
1639505700000|2021-12-14 18:15:00|5871|5860|5871|5859|5874|5863|5871|5859|0
1639506000000|2021-12-14 18:20:00|5873|5860|5873|5859|5876|5863|5873|5858|2
1639506300000|2021-12-14 18:25:00|5875|5858|5874|5862|5877|5864|5874|5858|1
1639506600000|2021-12-14 18:30:00|5873|5861|5871|5859|5873|5861|5870|5857|0
1639506900000|2021-12-14 18:35:00|5872|5858|5872|5860|5872|5860|5871|5856|0
1639507200000|2021-12-14 18:40:00|5871|5859|5869|5856|5872|5859|5869|5856|5
1639507500000|2021-12-14 18:45:00|5870|5857|5872|5863|5872|5863|5870|5856|2
1639507800000|2021-12-14 18:50:00|5874|5861|5866|5857|5874|5863|5864|5856|7
1639508100000|2021-12-14 18:55:00|5867|5856|5868|5848|5868|5856|5867|5848|5
1639534500000|2021-12-15 02:15:00|5884.5|5880.5|5875.5|5871.5|5892|5888|5873.5|5869.5|187
1639534800000|2021-12-15 02:20:00|5876|5872|5889.5|5885.5|5889.5|5885.5|5871.5|5867.5|110
1639535100000|2021-12-15 02:25:00|5890|5886|5886|5882|5893|5889|5884.5|5880.5|126
1639535400000|2021-12-15 02:30:00|5886.5|5882.5|5874|5870|5889|5885|5871.5|5867.5|151
1639535700000|2021-12-15 02:35:00|5873.5|5869.5|5867|5863|5874.5|5870.5|5860|5856|226
1639536000000|2021-12-15 02:40:00|5867.5|5863.5|5862|5858|5875.5|5871.5|5860.5|5856.5|136
1639536300000|2021-12-15 02:45:00|5861.5|5857.5|5859|5855|5867|5863|5856|5852|129
1639536600000|2021-12-15 02:50:00|5858.5|5854.5|5863|5859|5870|5866|5858|5854|401
1639536900000|2021-12-15 02:55:00|5862.5|5858.5|5869.5|5865.5|5871|5867|5862.5|5858.5|120
1639537200000|2021-12-15 03:00:00|5870|5866|5871|5867|5875|5871|5866.5|5862.5|179
1639537500000|2021-12-15 03:05:00|5871.5|5867.5|5878|5874|5879.5|5875.5|5871.5|5867.5|48
1639537800000|2021-12-15 03:10:00|5877.5|5873.5|5872|5868|5884|5880|5872|5868|102
1639538100000|2021-12-15 03:15:00|5872.5|5868.5|5869|5865|5873|5869|5864|5860|75
1639538400000|2021-12-15 03:20:00|5869.5|5865.5|5863|5859|5871.5|5867.5|5862.5|5858.5|70
1639538700000|2021-12-15 03:25:00|5863.5|5859.5|5867|5863|5868.5|5864.5|5860.5|5856.5|101
1639539000000|2021-12-15 03:30:00|5867.5|5863.5|5862|5858|5869|5865|5862|5858|40
1639539300000|2021-12-15 03:35:00|5861.5|5857.5|5859.5|5855.5|5863.5|5859.5|5858.5|5854.5|41
1639539600000|2021-12-15 03:40:00|5859|5855|5864|5860|5865|5861|5859|5855|89
1639539900000|2021-12-15 03:45:00|5864.5|5860.5|5863|5859|5866.5|5862.5|5858.5|5854.5|41
1639540200000|2021-12-15 03:50:00|5863.5|5859.5|5864|5860|5865|5861|5861.5|5857.5|38
1639540500000|2021-12-15 03:55:00|5864.5|5860.5|5865.5|5861.5|5866|5862|5862|5858|32
1639540800000|2021-12-15 04:00:00|5873.5|5853.5|5873.5|5853.5|5873.5|5853.5|5873.5|5853.5|0
1639544400000|2021-12-15 05:00:00|5860.5|5856.5|5864|5860|5867|5863|5857.5|5853.5|100
1639544700000|2021-12-15 05:05:00|5864.5|5860.5|5846.5|5842.5|5865.5|5861.5|5846.5|5842.5|162
1639545000000|2021-12-15 05:10:00|5847|5843|5850|5846|5851|5847|5842|5838|219
1639545300000|2021-12-15 05:15:00|5849.5|5845.5|5849|5845|5856|5852|5848|5844|45
1639545600000|2021-12-15 05:20:00|5848.5|5844.5|5844|5840|5849.5|5845.5|5841.5|5837.5|134
1639545900000|2021-12-15 05:25:00|5843.5|5839.5|5845|5841|5845.5|5841.5|5839.5|5835.5|88
1639546200000|2021-12-15 05:30:00|5844.5|5840.5|5849|5845|5851.5|5847.5|5844.5|5840.5|95
1639546500000|2021-12-15 05:35:00|5848.5|5844.5|5851|5847|5852.5|5848.5|5847|5843|118
1639546800000|2021-12-15 05:40:00|5850.5|5846.5|5849|5845|5855|5851|5846|5842|407
1639547100000|2021-12-15 05:45:00|5848|5844|5842|5838|5851|5847|5842|5838|89
1639547400000|2021-12-15 05:50:00|5842.5|5838.5|5846.5|5842.5|5852|5848|5841|5837|46
1639547700000|2021-12-15 05:55:00|5847|5843|5851|5847|5851|5847|5842|5838|96
1639548000000|2021-12-15 06:00:00|5851.5|5847.5|5851.5|5847.5|5854|5850|5845|5841|459
1639548300000|2021-12-15 06:05:00|5852|5848|5834|5830|5855|5851|5832.5|5828.5|124
1639548600000|2021-12-15 06:10:00|5833.5|5829.5|5836|5832|5836.5|5832.5|5827|5823|159
1639548900000|2021-12-15 06:15:00|5835.5|5831.5|5832|5828|5842.5|5838.5|5830.5|5826.5|84
1639549200000|2021-12-15 06:20:00|5832.5|5828.5|5822|5818|5839.5|5835.5|5821.5|5817.5|141
1639549500000|2021-12-15 06:25:00|5821.5|5817.5|5818.5|5814.5|5828.5|5824.5|5818|5814|140
1639549800000|2021-12-15 06:30:00|5819|5815|5803.5|5799.5|5824|5820|5803.5|5799.5|294
1639550100000|2021-12-15 06:35:00|5803|5799|5794|5790|5805.5|5801.5|5788|5784|708
1639550400000|2021-12-15 06:40:00|5794.5|5790.5|5791|5787|5802|5798|5789|5785|201
1639550700000|2021-12-15 06:45:00|5791.5|5787.5|5793|5789|5799|5795|5789.5|5785.5|86
1639551000000|2021-12-15 06:50:00|5792.5|5788.5|5780|5776|5792.5|5788.5|5779|5775|273
1639551300000|2021-12-15 06:55:00|5780.5|5776.5|5780.5|5776.5|5786.5|5782.5|5778.5|5774.5|279
1639551600000|2021-12-15 07:00:00|5780|5776|5768|5764|5782.5|5778.5|5767|5763|185
1639551900000|2021-12-15 07:05:00|5767.5|5763.5|5784|5780|5785|5781|5767|5763|159
1639552200000|2021-12-15 07:10:00|5783.5|5779.5|5776|5772|5784.5|5780.5|5768.5|5764.5|207
1639552500000|2021-12-15 07:15:00|5776.5|5772.5|5780|5776|5783.5|5779.5|5776|5772|90
1639552800000|2021-12-15 07:20:00|5780.5|5776.5|5790.5|5786.5|5791|5787|5780|5776|94
1639553100000|2021-12-15 07:25:00|5791|5787|5794|5790|5797|5793|5789|5785|140
1639553400000|2021-12-15 07:30:00|5794.5|5790.5|5800.5|5796.5|5800.5|5796.5|5791.5|5787.5|81
1639553700000|2021-12-15 07:35:00|5801|5797|5812|5808|5814|5810|5801|5797|301
1639554000000|2021-12-15 07:40:00|5813|5809|5816|5812|5818|5814|5812|5808|143
1639554300000|2021-12-15 07:45:00|5815.5|5811.5|5808.5|5804.5|5816.5|5812.5|5807|5803|354
1639554600000|2021-12-15 07:50:00|5809|5805|5804|5800|5809|5805|5800.5|5796.5|472
1639554900000|2021-12-15 07:55:00|5803.5|5799.5|5794|5790|5804.5|5800.5|5789.5|5785.5|578
1639555200000|2021-12-15 08:00:00|5793.5|5789.5|5795.5|5791.5|5804|5800|5787|5783|543
1639555500000|2021-12-15 08:05:00|5796.5|5792.5|5788|5784|5798.5|5794.5|5787.5|5783.5|269
1639555800000|2021-12-15 08:10:00|5787.5|5783.5|5783|5779|5790|5786|5767.5|5763.5|1053
1639556100000|2021-12-15 08:15:00|5783.5|5779.5|5788|5784|5790|5786|5783.5|5779.5|110
1639556400000|2021-12-15 08:20:00|5787.5|5783.5|5780|5776|5788.5|5784.5|5778|5774|262
1639556700000|2021-12-15 08:25:00|5779.5|5775.5|5782|5778|5786.5|5782.5|5779.5|5775.5|132
1639557000000|2021-12-15 08:30:00|5790|5770|5790|5770|5790|5770|5790|5770|0
1639559700000|2021-12-15 09:15:00|5780.5|5774.5|5778|5772|5780.5|5774.5|5774|5768|2
1639560000000|2021-12-15 09:20:00|5781|5775|5781.5|5775.5|5781.5|5775.5|5781|5775|1
1639560300000|2021-12-15 09:25:00|5781|5775|5771.5|5765.5|5781|5775|5767|5761|8
1639560600000|2021-12-15 09:30:00|5772|5766|5780|5774|5780|5774|5772|5766|5
1639560900000|2021-12-15 09:35:00|5780.5|5774.5|5781.5|5775.5|5786|5780|5779|5773|18
1639561200000|2021-12-15 09:40:00|5781|5775|5772.5|5766.5|5782|5776|5772.5|5766.5|4
1639561500000|2021-12-15 09:45:00|5772|5766|5773|5767|5774.5|5768.5|5771.5|5765.5|0
1639561800000|2021-12-15 09:50:00|5773.5|5767.5|5770.5|5764.5|5774|5768|5768|5762|6
1639562100000|2021-12-15 09:55:00|5770|5764|5769.5|5763.5|5770|5764|5769.5|5763.5|1
1639562400000|2021-12-15 10:00:00|5769|5763|5773|5767|5773|5767|5769|5763|2
1639562700000|2021-12-15 10:05:00|5775.5|5769.5|5779|5773|5780|5774|5775|5769|12
1639563000000|2021-12-15 10:10:00|5779.5|5773.5|5773|5767|5779.5|5773.5|5772|5766|11
1639563300000|2021-12-15 10:15:00|5775|5765|5777|5769|5777|5769|5772|5765|8
1639563600000|2021-12-15 10:20:00|5776|5767|5775|5766|5776|5767|5774|5765|1
1639563900000|2021-12-15 10:25:00|5777||5777||5778||5776||3
1639564200000|2021-12-15 10:30:00|5776||5775||5777||5775||0
1639564500000|2021-12-15 10:35:00|5778||5777||5778||5774||4
1639564800000|2021-12-15 10:40:00|5778||5777||5778||5776||0
1639565100000|2021-12-15 10:45:00|5776||5778||5778||5776||0
1639565400000|2021-12-15 10:50:00|5777|5767|5781|5769|5782|5769|5777|5767|2
1639565700000|2021-12-15 10:55:00|5780||5786||5787||5779||15
1639566000000|2021-12-15 11:00:00|5787|5770|5784|5772|5787|5776|5784|5770|4
1639566300000|2021-12-15 11:05:00|5788|5774|5786|5772|5791|5778|5786|5772|12
1639566600000|2021-12-15 11:10:00||5773||5773||5773||5772|0
1639566900000|2021-12-15 11:15:00|5788|5774|5787|5775|5791|5778|5787|5773|6
1639567200000|2021-12-15 11:20:00|5786|5772|5783|5772|5786|5773|5783|5771|3
1639567500000|2021-12-15 11:25:00|5781|5771|5787|5772|5787|5772|5781|5771|3
1639567800000|2021-12-15 11:30:00|5786|5771|5780|5770|5786|5772|5777|5768|28
1639568100000|2021-12-15 11:35:00|5779|5769|5778|5767|5784|5772|5776|5766|13
1639568400000|2021-12-15 11:40:00|5779|5768|5778|5768|5779|5770|5778|5767|2
1639568700000|2021-12-15 11:45:00|5777|5769|5778|5768|5778|5769|5777|5766|0
1639569000000|2021-12-15 11:50:00||5767||5768||5769||5767|0
1639569300000|2021-12-15 11:55:00|5782|5769|5782|5771|5784|5773|5781|5769|3
1639569600000|2021-12-15 12:00:00|5783|5772|5783|5773|5788|5777|5782|5772|1
1639569900000|2021-12-15 12:05:00|5784|5774|5786|5776|5787|5777|5783|5774|0
1639570200000|2021-12-15 12:10:00|5785|5775|5787|5773|5787|5775|5783|5773|0
1639570500000|2021-12-15 12:15:00|5788|5774|5789|5773|5790|5775|5788|5773|6
1639570800000|2021-12-15 12:20:00|5788|5779|5785|5773|5788|5779|5785|5773|1
1639571100000|2021-12-15 12:25:00|5786|5774|5787|5773|5789|5774|5784|5773|0
1639571400000|2021-12-15 12:30:00|5788||5787||5788||5787||0
1639571700000|2021-12-15 12:35:00|5788|5774|5786|5773|5788|5774|5786|5773|0
1639572000000|2021-12-15 12:40:00|5787||5786||5787||5786||0
1639572300000|2021-12-15 12:45:00|5785|5774|5785|5773|5789|5774|5785|5773|0
1639572600000|2021-12-15 12:50:00|5786|5776|5784|5773|5786|5776|5784|5773|2
1639572900000|2021-12-15 12:55:00|5785|5769|5781|5768|5786|5769|5781|5768|2
1639573200000|2021-12-15 13:00:00|5782|5769|5782|5768|5782|5769|5782|5768|5
1639573500000|2021-12-15 13:05:00|5780|5766|5778|5762|5780|5766|5774|5761|9
1639573800000|2021-12-15 13:10:00|5779|5763|5783|5764|5784|5764|5779|5763|1
1639574100000|2021-12-15 13:15:00|5784|5763|5785|5764|5785|5766|5783|5763|0
1639574400000|2021-12-15 13:20:00|5786|5765|5787|5769|5789|5769|5786|5765|0
1639574700000|2021-12-15 13:25:00|5788|5770|5790|5770|5790|5771|5786|5769|0
1639575000000|2021-12-15 13:30:00|5791|5771|5795|5777|5798|5777|5789|5769|57
1639575300000|2021-12-15 13:35:00|5794|5773|5792|5777|5794|5777|5789|5773|0
1639575600000|2021-12-15 13:40:00|5791|5774|5791|5775|5792|5775|5789|5774|0
1639575900000|2021-12-15 13:45:00|5790|5776|5790|5774|5793|5777|5789|5772|0
1639576200000|2021-12-15 13:50:00|5791|5773|5788|5773|5791|5774|5785|5773|1
1639576500000|2021-12-15 13:55:00|5787|5774|5789|5773|5792|5774|5785|5773|1
1639576800000|2021-12-15 14:00:00|5788|5774|5792|5773|5792|5774|5787|5773|0
1639577100000|2021-12-15 14:05:00|5791|5774|5791|5773|5792|5774|5789|5773|0
1639577400000|2021-12-15 14:10:00|5788|5779|5791|5779|5792|5779|5787|5779|8
1639577700000|2021-12-15 14:15:00|5790||5789||5790||5788||0
1639578000000|2021-12-15 14:20:00||5776||5773||5776||5773|1
1639578300000|2021-12-15 14:25:00|5788|5772|5779|5767|5788|5772|5777|5767|0
1639578600000|2021-12-15 14:30:00|5778|5764|5717|5701|5779|5764|5717|5701|71
1639578900000|2021-12-15 14:35:00|5718|5700|5717|5701|5733|5721|5709|5698|106
1639579200000|2021-12-15 14:40:00|5715|5698|5710|5701|5715|5707|5707|5696|113
1639579500000|2021-12-15 14:45:00|5709|5700|5692|5681|5710|5700|5687|5677|151
1639579800000|2021-12-15 14:50:00|5691|5680|5691|5678|5701|5685|5681|5674|39
1639580100000|2021-12-15 14:55:00|5692|5680|5688|5675|5700|5691|5681|5672|48
1639580400000|2021-12-15 15:00:00|5686|5676|5677|5660|5686|5678|5675|5660|41
1639580700000|2021-12-15 15:05:00|5672|5661|5665|5652|5674|5665|5661|5652|16
1639581000000|2021-12-15 15:10:00|5660|5653|5675|5664|5679|5667|5660|5652|53
1639581300000|2021-12-15 15:15:00|5676|5665|5668|5658|5677|5665|5667|5656|154
1639581600000|2021-12-15 15:20:00|5670|5659|5686|5675|5686|5676|5669|5659|76
1639581900000|2021-12-15 15:25:00|5685|5679|5692|5677|5693|5685|5681|5674|115
1639582200000|2021-12-15 15:30:00|5693|5682|5692|5677|5693|5683|5683|5673|23
1639582500000|2021-12-15 15:35:00|5691|5678|5702|5689|5705|5696|5691|5678|70
1639582800000|2021-12-15 15:40:00|5706|5691|5704|5692|5709|5701|5703|5691|53
1639583100000|2021-12-15 15:45:00|5703|5696|5699|5691|5706|5698|5699|5686|36
1639583400000|2021-12-15 15:50:00|5698|5690|5691|5679|5706|5697|5691|5679|40
1639583700000|2021-12-15 15:55:00|5690|5678|5686|5675|5691|5678|5680|5672|58
1639584000000|2021-12-15 16:00:00|5685|5676|5684|5673|5693|5679|5680|5669|23
1639584300000|2021-12-15 16:05:00|5681|5672|5686|5669|5686|5675|5681|5669|6
1639584600000|2021-12-15 16:10:00|5685|5670|5675|5665|5686|5670|5675|5665|11
1639584900000|2021-12-15 16:15:00|5679|5666|5671|5655|5682|5666|5668|5654|11
1639585200000|2021-12-15 16:20:00|5672|5653|5675|5656|5675|5661|5669|5653|2
1639585500000|2021-12-15 16:25:00|5674|5657|5667|5652|5674|5659|5666|5652|5
1639585800000|2021-12-15 16:30:00|5666|5653|5659|5649|5675|5660|5659|5649|23
1639586100000|2021-12-15 16:35:00|5660|5650|5656|5646|5661|5650|5653|5646|127
1639586400000|2021-12-15 16:40:00|5655|5647|5646|5633|5659|5647|5640|5632|66
1639586700000|2021-12-15 16:45:00|5644|5632|5636|5624|5644|5633|5627|5617|27
1639587000000|2021-12-15 16:50:00|5637|5626|5648|5640|5650|5640|5637|5626|24
1639587300000|2021-12-15 16:55:00|5649|5639|5653|5637|5657|5645|5644|5633|29
1639587600000|2021-12-15 17:00:00|5654|5636|5661|5645|5661|5648|5654|5636|2
1639587900000|2021-12-15 17:05:00|5659|5643|5659|5646|5661|5648|5656|5641|4
1639588200000|2021-12-15 17:10:00|5658|5644|5651|5638|5659|5646|5651|5636|11
1639588500000|2021-12-15 17:15:00|5653|5637|5655|5640|5656|5641|5653|5635|1
1639588800000|2021-12-15 17:20:00|5654|5636|5647|5638|5654|5638|5647|5634|1
1639589100000|2021-12-15 17:25:00|5648|5639|5650|5643|5650|5643|5647|5638|33
1639589400000|2021-12-15 17:30:00|5652|5645|5658|5645|5658|5649|5652|5645|13
1639589700000|2021-12-15 17:35:00|5659|5650|5656|5645|5659|5652|5656|5643|4
1639590000000|2021-12-15 17:40:00|5655|5641|5657|5647|5657|5647|5652|5640|7
1639590300000|2021-12-15 17:45:00|5656|5646|5655|5644|5656|5647|5655|5642|1
1639590600000|2021-12-15 17:50:00|5656|5645|5659|5647|5659|5648|5656|5645|1
1639590900000|2021-12-15 17:55:00|5658|5649|5666|5654|5669|5658|5658|5649|10
1639591200000|2021-12-15 18:00:00|5667||5665||5668||5664||1
1639591500000|2021-12-15 18:05:00|5666|5656|5666|5656|5666|5656|5664|5656|0
1639591800000|2021-12-15 18:10:00|5667|5657|5667|5655|5669|5658|5665|5654|8
1639592100000|2021-12-15 18:15:00|5666|5654|5668|5655|5670|5655|5665|5654|0
1639592400000|2021-12-15 18:20:00|5670|5654|5664|5650|5670|5655|5660|5650|2
1639592700000|2021-12-15 18:25:00|5665|5651|5668|5652|5670|5655|5665|5650|6
1639593000000|2021-12-15 18:30:00|5667|5655|5671|5658|5672|5658|5667|5655|0
1639593300000|2021-12-15 18:35:00|5670|5656|5671|5658|5672|5659|5669|5655|0
1639593600000|2021-12-15 18:40:00|5670|5656|5678|5665|5678|5665|5670|5656|6
1639593900000|2021-12-15 18:45:00|5677|5663|5674|5661|5678|5665|5672|5661|0
1639594200000|2021-12-15 18:50:00|5677|5663|5678|5660|5679|5663|5672|5660|2
1639594500000|2021-12-15 18:55:00|5679|5662|5678|5658|5679|5662|5669|5658|2
1639620900000|2021-12-16 02:15:00|5734.5|5730.5|5747|5743|5749|5745|5732|5728|266
1639621200000|2021-12-16 02:20:00|5746.5|5742.5|5764|5760|5769|5765|5744.5|5740.5|359
1639621500000|2021-12-16 02:25:00|5763|5759|5758|5754|5772.5|5768.5|5753|5749|276
1639621800000|2021-12-16 02:30:00|5757.5|5753.5|5755|5751|5766|5762|5748.5|5744.5|302
1639622100000|2021-12-16 02:35:00|5754.5|5750.5|5749.5|5745.5|5758.5|5754.5|5746.5|5742.5|95
1639622400000|2021-12-16 02:40:00|5749|5745|5750|5746|5753|5749|5741|5737|160
1639622700000|2021-12-16 02:45:00|5750.5|5746.5|5731.5|5727.5|5752.5|5748.5|5731|5727|153
1639623000000|2021-12-16 02:50:00|5731|5727|5741.5|5737.5|5749|5745|5728.5|5724.5|199
1639623300000|2021-12-16 02:55:00|5741|5737|5727|5723|5741.5|5737.5|5727|5723|102
1639623600000|2021-12-16 03:00:00|5726.5|5722.5|5733|5729|5734|5730|5724.5|5720.5|126
1639623900000|2021-12-16 03:05:00|5732|5728|5742|5738|5742|5738|5729|5725|102
1639624200000|2021-12-16 03:10:00|5742.5|5738.5|5727|5723|5743|5739|5727|5723|100
1639624500000|2021-12-16 03:15:00|5727.5|5723.5|5741.5|5737.5|5742.5|5738.5|5727|5723|75
1639624800000|2021-12-16 03:20:00|5741|5737|5737|5733|5744.5|5740.5|5736.5|5732.5|78
1639625100000|2021-12-16 03:25:00|5737.5|5733.5|5732|5728|5741.5|5737.5|5728.5|5724.5|565
1639625400000|2021-12-16 03:30:00|5731.5|5727.5|5735|5731|5742|5738|5729|5725|15
1639625700000|2021-12-16 03:35:00|5734.5|5730.5|5729|5725|5736|5732|5729|5725|19
1639626000000|2021-12-16 03:40:00|5728.5|5724.5|5722|5718|5731.5|5727.5|5722|5718|65
1639626300000|2021-12-16 03:45:00|5722.5|5718.5|5725|5721|5727.5|5723.5|5721|5717|270
1639626600000|2021-12-16 03:50:00|5725.5|5721.5|5726.5|5722.5|5728|5724|5723.5|5719.5|56
1639626900000|2021-12-16 03:55:00|5726|5722|5723.5|5719.5|5728.5|5724.5|5722.5|5718.5|32
1639627200000|2021-12-16 04:00:00|5731.5|5711.5|5731.5|5711.5|5731.5|5711.5|5731.5|5711.5|0
1639630800000|2021-12-16 05:00:00|5731|5727|5737.5|5733.5|5745.5|5741.5|5729.5|5725.5|132
1639631100000|2021-12-16 05:05:00|5738|5734|5741|5737|5753|5749|5735|5731|106
1639631400000|2021-12-16 05:10:00|5740.5|5736.5|5729|5725|5741|5737|5728.5|5724.5|62
1639631700000|2021-12-16 05:15:00|5730|5726|5731|5727|5732.5|5728.5|5723|5719|73
1639632000000|2021-12-16 05:20:00|5730.5|5726.5|5738|5734|5744|5740|5729|5725|99
1639632300000|2021-12-16 05:25:00|5738.5|5734.5|5735|5731|5741.5|5737.5|5733.5|5729.5|48
1639632600000|2021-12-16 05:30:00|5734.5|5730.5|5749|5745|5752.5|5748.5|5734.5|5730.5|109
1639632900000|2021-12-16 05:35:00|5749.5|5745.5|5757|5753|5762.5|5758.5|5749.5|5745.5|189
1639633200000|2021-12-16 05:40:00|5757.5|5753.5|5751|5747|5758|5754|5747.5|5743.5|127
1639633500000|2021-12-16 05:45:00|5751.5|5747.5|5760|5756|5766.5|5762.5|5751.5|5747.5|311
1639633800000|2021-12-16 05:50:00|5760.5|5756.5|5764|5760|5765|5761|5756.5|5752.5|137
1639634100000|2021-12-16 05:55:00|5763.5|5759.5|5753|5749|5764|5760|5750|5746|58
1639634400000|2021-12-16 06:00:00|5753.5|5749.5|5745|5741|5755.5|5751.5|5744.5|5740.5|141
1639634700000|2021-12-16 06:05:00|5744.5|5740.5|5750|5746|5759.5|5755.5|5743|5739|174
1639635000000|2021-12-16 06:10:00|5750.5|5746.5|5758|5754|5762|5758|5749.5|5745.5|212
1639635300000|2021-12-16 06:15:00|5758.5|5754.5|5764.5|5760.5|5765.5|5761.5|5758|5754|119
1639635600000|2021-12-16 06:20:00|5765|5761|5770.5|5766.5|5773|5769|5761.5|5757.5|180
1639635900000|2021-12-16 06:25:00|5771|5767|5779.5|5775.5|5788|5784|5769|5765|240
1639636200000|2021-12-16 06:30:00|5779|5775|5770|5766|5780.5|5776.5|5768|5764|179
1639636500000|2021-12-16 06:35:00|5769.5|5765.5|5770|5766|5777.5|5773.5|5767.5|5763.5|154
1639636800000|2021-12-16 06:40:00|5769.5|5765.5|5770.5|5766.5|5773.5|5769.5|5765|5761|121
1639637100000|2021-12-16 06:45:00|5770|5766|5766|5762|5776|5772|5766|5762|128
1639637400000|2021-12-16 06:50:00|5766.5|5762.5|5778|5774|5782|5778|5766.5|5762.5|180
1639637700000|2021-12-16 06:55:00|5777.5|5773.5|5780.5|5776.5|5784.5|5780.5|5776|5772|186
1639638000000|2021-12-16 07:00:00|5781|5777|5790.5|5786.5|5790.5|5786.5|5778|5774|102
1639638300000|2021-12-16 07:05:00|5790|5786|5808|5804|5808.5|5804.5|5789|5785|204
1639638600000|2021-12-16 07:10:00|5808.5|5804.5|5829.5|5825.5|5829.5|5825.5|5804|5800|423
1639638900000|2021-12-16 07:15:00|5830|5826|5820|5816|5834|5830|5818|5814|211
1639639200000|2021-12-16 07:20:00|5819.5|5815.5|5824.5|5820.5|5828|5824|5815.5|5811.5|97
1639639500000|2021-12-16 07:25:00|5825|5821|5829.5|5825.5|5830.5|5826.5|5824|5820|107
1639639800000|2021-12-16 07:30:00|5830|5826|5828|5824|5835|5831|5827|5823|189
1639640100000|2021-12-16 07:35:00|5827.5|5823.5|5828.5|5824.5|5834.5|5830.5|5824.5|5820.5|84
1639640400000|2021-12-16 07:40:00|5829|5825|5834.5|5830.5|5835.5|5831.5|5828.5|5824.5|172
1639640700000|2021-12-16 07:45:00|5835|5831|5841|5837|5845|5841|5832.5|5828.5|438
1639641000000|2021-12-16 07:50:00|5840.5|5836.5|5840|5836|5845.5|5841.5|5838|5834|397
1639641300000|2021-12-16 07:55:00|5839.5|5835.5|5833|5829|5841|5837|5833|5829|433
1639641600000|2021-12-16 08:00:00|5833.5|5829.5|5829|5825|5840|5836|5829|5825|306
1639641900000|2021-12-16 08:05:00|5828|5824|5823|5819|5833|5829|5817.5|5813.5|544
1639642200000|2021-12-16 08:10:00|5822.5|5818.5|5821|5817|5826.5|5822.5|5815.5|5811.5|226
1639642500000|2021-12-16 08:15:00|5820.5|5816.5|5811.5|5807.5|5822.5|5818.5|5809.5|5805.5|524
1639642800000|2021-12-16 08:20:00|5812.5|5808.5|5820|5816|5820|5816|5812|5808|192
1639643100000|2021-12-16 08:25:00|5820.5|5816.5|5818|5814|5825|5821|5812.5|5808.5|131
1639643400000|2021-12-16 08:30:00|5826|5806|5826|5806|5826|5806|5826|5806|0
1639646100000|2021-12-16 09:15:00|5823|5817|5820.5|5814.5|5825|5819|5818.5|5812.5|14
1639646400000|2021-12-16 09:20:00|5821|5815|5819|5813|5821|5815|5819|5813|6
1639646700000|2021-12-16 09:25:00|5819.5|5813.5|5818.5|5812.5|5819.5|5813.5|5818.5|5812.5|0
1639647000000|2021-12-16 09:30:00|5819|5813|5821|5815|5822|5816|5815|5809|1
1639647300000|2021-12-16 09:35:00|5821.5|5815.5|5819|5813|5821.5|5815.5|5818.5|5812.5|0
1639647600000|2021-12-16 09:40:00|5818.5|5812.5|5823|5817|5824|5818|5818.5|5812.5|0
1639647900000|2021-12-16 09:45:00|5823.5|5817.5|5834.5|5828.5|5836.5|5830.5|5823|5817|9
1639648200000|2021-12-16 09:50:00|5835|5829|5832.5|5826.5|5836.5|5830.5|5832|5826|1
1639648500000|2021-12-16 09:55:00|5832|5826|5836.5|5830.5|5837.5|5831.5|5832|5826|0
1639648800000|2021-12-16 10:00:00|5836|5830|5833|5827|5836|5830|5833|5827|5
1639649100000|2021-12-16 10:05:00|5833.5|5827.5|5833|5827|5834|5828|5832.5|5826.5|0
1639649400000|2021-12-16 10:10:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5830|5824|2
1639649700000|2021-12-16 10:15:00|5838|5823|5838|5824|5839|5825|5838|5822|0
1639650000000|2021-12-16 10:20:00|5839|5825|5839|5823|5839|5825|5838|5822|2
1639650300000|2021-12-16 10:25:00|5838|5824|5839|5824|5839|5825|5838|5823|0
1639650600000|2021-12-16 10:30:00|5838|5825|5839|5824|5839|5825|5834|5824|5
1639650900000|2021-12-16 10:35:00|5838|5825|5839|5824|5839|5825|5837|5824|0
1639651200000|2021-12-16 10:40:00|5838|5825|5838|5824|5838|5825|5837|5824|0
1639651500000|2021-12-16 10:45:00|5837|5825|5837|5824|5838|5825|5837|5824|0
1639651800000|2021-12-16 10:50:00|5838|5822|5831|5822|5838|5823|5831|5822|1
1639652100000|2021-12-16 10:55:00|5833|5823|5845|5832|5846|5833|5830|5822|7
1639652400000|2021-12-16 11:00:00|5844|5833|5840|5827|5844|5833|5839|5827|4
1639652700000|2021-12-16 11:05:00|5841|5828|5841|5828|5841|5828|5839|5827|0
1639653000000|2021-12-16 11:10:00|5842|5836|5848|5836|5848|5836|5842|5836|1
1639653300000|2021-12-16 11:15:00|5847|5837|5848|5838|5850|5838|5847|5836|2
1639653600000|2021-12-16 11:20:00|5849|5839|5851|5842|5851|5843|5848|5838|4
1639653900000|2021-12-16 11:25:00|5852|5844|5853|5842|5855|5844|5848|5841|8
1639654200000|2021-12-16 11:30:00|5854|5841|5853|5843|5854|5845|5852|5841|1
1639654500000|2021-12-16 11:35:00|5852|5844|5854|5846|5854|5846|5852|5842|3
1639654800000|2021-12-16 11:40:00|5859|5847|5861|5852|5861|5852|5859|5846|5
1639655100000|2021-12-16 11:45:00|5863|5851|5865|5856|5867|5856|5863|5849|9
1639655400000|2021-12-16 11:50:00|5864|5854|5864|5852|5865|5854|5862|5852|6
1639655700000|2021-12-16 11:55:00|5863|5853|5864|5853|5864|5853|5863|5853|0
1639656000000|2021-12-16 12:00:00|5863|5854|5858|5844|5867|5854|5857|5840|13
1639656300000|2021-12-16 12:05:00|5861|5845|5856|5842|5861|5848|5856|5840|6
1639656600000|2021-12-16 12:10:00|5857|5841|5857|5847|5861|5847|5856|5841|0
1639656900000|2021-12-16 12:15:00|5863|5848|5855|5841|5863|5851|5855|5841|12
1639657200000|2021-12-16 12:20:00|5856|5839|5852|5839|5856|5840|5852|5837|3
1639657500000|2021-12-16 12:25:00||5840||5835||5841||5834|3
1639657800000|2021-12-16 12:30:00|5849|5836|5847|5833|5849|5836|5846|5832|1
1639658100000|2021-12-16 12:35:00|5842|5834|5847|5838|5849|5838|5842|5834|4
1639658400000|2021-12-16 12:40:00|5846|5837|5846|5832|5847|5839|5845|5823|7
1639658700000|2021-12-16 12:45:00|5845|5831|5846|5832|5846|5832|5841|5831|2
1639659000000|2021-12-16 12:50:00|5845|5837|5845|5837|5845|5837|5845|5831|3
1639659300000|2021-12-16 12:55:00|5846|5838|5848|5837|5849|5838|5846|5837|8
1639659600000|2021-12-16 13:00:00|5847|5840|5848|5836|5849|5840|5846|5831|4
1639659900000|2021-12-16 13:05:00|5843|5837|5848|5836|5848|5840|5843|5835|4
1639660200000|2021-12-16 13:10:00|5849|5835|5849|5835|5849|5836|5848|5835|0
1639660500000|2021-12-16 13:15:00|5848|5836|5849|5836|5849|5836|5846|5835|2
1639660800000|2021-12-16 13:20:00|5852|5837|5852|5836|5852|5837|5852|5836|1
1639661100000|2021-12-16 13:25:00|5854||5851||5854||5851||2
1639661400000|2021-12-16 13:30:00|5850|5835|5848|5834|5851|5836|5848|5834|2
1639661700000|2021-12-16 13:35:00|5845|5835|5840|5829|5845|5835|5840|5824|10
1639662000000|2021-12-16 13:40:00|5844|5828|5844|5826|5844|5829|5844|5825|2
1639662300000|2021-12-16 13:45:00|5845|5827|5873|5857|5874|5861|5845|5826|61
1639662600000|2021-12-16 13:50:00|5871|5855|5863|5850|5872|5860|5863|5850|3
1639662900000|2021-12-16 13:55:00|5864|5851|5871|5855|5871|5859|5864|5851|19
1639663200000|2021-12-16 14:00:00|5870|5854|5853|5841|5870|5854|5853|5841|9
1639663500000|2021-12-16 14:05:00|5852|5838|5860|5842|5860|5843|5852|5837|3
1639663800000|2021-12-16 14:10:00|5850|5841|5857|5840|5860|5843|5850|5838|10
1639664100000|2021-12-16 14:15:00|5855|5839|5852|5836|5855|5840|5843|5835|7
1639664400000|2021-12-16 14:20:00|5837|5824|5849|5834|5853|5837|5837|5824|14
1639664700000|2021-12-16 14:25:00|5848|5832|5836|5825|5848|5832|5834|5823|7
1639665000000|2021-12-16 14:30:00|5838|5826|5852|5839|5859|5847|5838|5826|38
1639665300000|2021-12-16 14:35:00|5853|5837|5863|5847|5870|5856|5847|5836|18
1639665600000|2021-12-16 14:40:00|5864|5846|5866|5852|5872|5861|5863|5843|43
1639665900000|2021-12-16 14:45:00|5867|5853|5886|5872|5886|5874|5865|5853|50
1639666200000|2021-12-16 14:50:00|5885|5871|5856|5841|5886|5876|5856|5839|19
1639666500000|2021-12-16 14:55:00|5858|5842|5828|5819|5858|5846|5828|5817|41
1639666800000|2021-12-16 15:00:00|5829|5813|5822|5812|5833|5821|5820|5809|26
1639667100000|2021-12-16 15:05:00|5824|5810|5798|5786|5824|5816|5798|5786|66
1639667400000|2021-12-16 15:10:00|5797|5787|5802|5792|5802|5792|5796|5784|15
1639667700000|2021-12-16 15:15:00|5803|5793|5801|5789|5806|5794|5793|5777|26
1639668000000|2021-12-16 15:20:00|5803|5788|5801|5788|5805|5791|5797|5782|17
1639668300000|2021-12-16 15:25:00|5805|5789|5801|5785|5806|5794|5799|5785|5
1639668600000|2021-12-16 15:30:00|5800|5786|5779|5767|5800|5791|5773|5766|11
1639668900000|2021-12-16 15:35:00|5780|5766|5774|5763|5780|5766|5769|5760|14
1639669200000|2021-12-16 15:40:00|5772|5765|5770|5756|5775|5766|5770|5755|15
1639669500000|2021-12-16 15:45:00|5765|5757|5784|5771|5785|5771|5762|5753|22
1639669800000|2021-12-16 15:50:00|5786|5773|5787|5773|5789|5777|5781|5771|14
1639670100000|2021-12-16 15:55:00|5788|5772|5784|5769|5788|5775|5782|5764|4
1639670400000|2021-12-16 16:00:00|5785|5768|5759|5746|5785|5769|5759|5746|10
1639670700000|2021-12-16 16:05:00|5761|5747|5769|5754|5770|5762|5758|5746|18
1639671000000|2021-12-16 16:10:00|5770|5753|5765|5749|5770|5762|5764|5748|4
1639671300000|2021-12-16 16:15:00|5766|5750|5772|5761|5781|5770|5765|5750|23
1639671600000|2021-12-16 16:20:00|5771|5762|5777|5762|5777|5762|5771|5761|3
1639671900000|2021-12-16 16:25:00|5778|5761|5786|5776|5786|5776|5778|5761|2
1639672200000|2021-12-16 16:30:00|5785|5774|5770|5754|5786|5774|5770|5754|9
1639672500000|2021-12-16 16:35:00|5771|5755|5765|5748|5773|5759|5763|5746|0
1639672800000|2021-12-16 16:40:00|5767|5747|5764|5752|5767|5752|5763|5746|1
1639673100000|2021-12-16 16:45:00|5760|5750|5765|5748|5769|5754|5755|5746|23
1639673400000|2021-12-16 16:50:00|5764|5749|5762|5751|5765|5752|5758|5746|3
1639673700000|2021-12-16 16:55:00|5765|5752|5759|5746|5766|5754|5754|5746|34
1639674000000|2021-12-16 17:00:00|5758|5747|5751|5737|5759|5748|5751|5737|44
1639674300000|2021-12-16 17:05:00|5750|5738|5748|5733|5750|5739|5746|5732|9
1639674600000|2021-12-16 17:10:00|5745|5732|5749|5734|5750|5736|5739|5729|4
1639674900000|2021-12-16 17:15:00|5748|5733|5748|5732|5749|5735|5745|5730|5
1639675200000|2021-12-16 17:20:00|5749|5733|5744|5730|5749|5739|5743|5730|7
1639675500000|2021-12-16 17:25:00|5743|5729|5736|5721|5747|5729|5735|5719|13
1639675800000|2021-12-16 17:30:00|5735|5720|5737|5722|5737|5726|5735|5718|4
1639676100000|2021-12-16 17:35:00|5738|5723|5735|5724|5741|5732|5735|5721|4
1639676400000|2021-12-16 17:40:00|5731|5722|5737|5725|5739|5729|5730|5719|14
1639676700000|2021-12-16 17:45:00|5738|5727|5730|5719|5740|5729|5727|5717|13
1639677000000|2021-12-16 17:50:00|5732|5720|5739|5729|5742|5735|5732|5719|15
1639677300000|2021-12-16 17:55:00|5740|5731|5739|5725|5743|5733|5738|5723|17
1639677600000|2021-12-16 18:00:00|5740|5723|5742|5734|5742|5735|5739|5723|9
1639677900000|2021-12-16 18:05:00|5741|5735|5748|5738|5749|5741|5741|5729|28
1639678200000|2021-12-16 18:10:00|5749|5739|5754|5740|5754|5743|5748|5736|13
1639678500000|2021-12-16 18:15:00|5753|5743|5759|5747|5760|5749|5752|5736|11
1639678800000|2021-12-16 18:20:00|5758|5748|5759|5749|5760|5752|5757|5745|8
1639679100000|2021-12-16 18:25:00|5760|5750|5759|5750|5761|5753|5758|5749|11
1639679400000|2021-12-16 18:30:00|5758|5749|5756|5740|5761|5753|5756|5740|13
1639679700000|2021-12-16 18:35:00|5755|5738|5761|5744|5761|5746|5751|5738|10
1639680000000|2021-12-16 18:40:00|5760|5745|5758|5744|5761|5753|5758|5743|14
1639680300000|2021-12-16 18:45:00|5759|5752|5762|5752|5762|5755|5758|5747|18
1639680600000|2021-12-16 18:50:00|5761|5751|5743|5731|5762|5751|5742|5730|14
1639680900000|2021-12-16 18:55:00|5757|5730|5753.5|5733.5|5758|5733.5|5749|5729|0
1639707300000|2021-12-17 02:15:00|5732.5|5728.5|5729|5725|5737.5|5733.5|5726.5|5722.5|136
1639707600000|2021-12-17 02:20:00|5729.5|5725.5|5723|5719|5732|5728|5720|5716|145
1639707900000|2021-12-17 02:25:00|5723.5|5719.5|5710|5706|5724|5720|5708|5704|266
1639708200000|2021-12-17 02:30:00|5709.5|5705.5|5693|5689|5713|5709|5692.5|5688.5|473
1639708500000|2021-12-17 02:35:00|5692.5|5688.5|5697|5693|5707|5703|5689.5|5685.5|513
1639708800000|2021-12-17 02:40:00|5696.5|5692.5|5709.5|5705.5|5716|5712|5696.5|5692.5|550
1639709100000|2021-12-17 02:45:00|5709|5705|5716|5712|5718.5|5714.5|5707|5703|236
1639709400000|2021-12-17 02:50:00|5716.5|5712.5|5728|5724|5728|5724|5709.5|5705.5|313
1639709700000|2021-12-17 02:55:00|5727.5|5723.5|5727|5723|5731.5|5727.5|5722|5718|237
1639710000000|2021-12-17 03:00:00|5727.5|5723.5|5716|5712|5728|5724|5715|5711|137
1639710300000|2021-12-17 03:05:00|5715.5|5711.5|5702|5698|5716.5|5712.5|5699.5|5695.5|507
1639710600000|2021-12-17 03:10:00|5701.5|5697.5|5695.5|5691.5|5707.5|5703.5|5690.5|5686.5|413
1639710900000|2021-12-17 03:15:00|5695|5691|5707.5|5703.5|5709|5705|5694|5690|178
1639711200000|2021-12-17 03:20:00|5707|5703|5702|5698|5709.5|5705.5|5697|5693|171
1639711500000|2021-12-17 03:25:00|5702.5|5698.5|5702|5698|5704.5|5700.5|5694.5|5690.5|151
1639711800000|2021-12-17 03:30:00|5702.5|5698.5|5691.5|5687.5|5704.5|5700.5|5687.5|5683.5|148
1639712100000|2021-12-17 03:35:00|5692|5688|5686|5682|5692.5|5688.5|5684.5|5680.5|66
1639712400000|2021-12-17 03:40:00|5686.5|5682.5|5695|5691|5695.5|5691.5|5685|5681|56
1639712700000|2021-12-17 03:45:00|5695.5|5691.5|5684|5680|5698.5|5694.5|5683|5679|73
1639713000000|2021-12-17 03:50:00|5683.5|5679.5|5683|5679|5687|5683|5681.5|5677.5|82
1639713300000|2021-12-17 03:55:00|5682.5|5678.5|5677|5673|5683|5679|5674.5|5670.5|144
1639713600000|2021-12-17 04:00:00|5685|5665|5685|5665|5685|5665|5685|5665|0
1639716900000|2021-12-17 04:55:00|||||||||2
1639717200000|2021-12-17 05:00:00|5678.5|5674.5|5684.5|5680.5|5698|5694|5678.5|5674.5|432
1639717500000|2021-12-17 05:05:00|5684|5680|5693|5689|5693.5|5689.5|5678.5|5674.5|195
1639717800000|2021-12-17 05:10:00|5693.5|5689.5|5686.5|5682.5|5702|5698|5686|5682|182
1639718100000|2021-12-17 05:15:00|5686|5682|5682.5|5678.5|5689|5685|5680|5676|118
1639718400000|2021-12-17 05:20:00|5682|5678|5686.5|5682.5|5690|5686|5682|5678|279
1639718700000|2021-12-17 05:25:00|5686|5682|5691.5|5687.5|5692.5|5688.5|5683.5|5679.5|118
1639719000000|2021-12-17 05:30:00|5692|5688|5698|5694|5701.5|5697.5|5690|5686|222
1639719300000|2021-12-17 05:35:00|5697.5|5693.5|5701|5697|5714|5710|5697.5|5693.5|359
1639719600000|2021-12-17 05:40:00|5701.5|5697.5|5704.5|5700.5|5709|5705|5699|5695|168
1639719900000|2021-12-17 05:45:00|5704|5700|5691.5|5687.5|5709.5|5705.5|5690|5686|235
1639720200000|2021-12-17 05:50:00|5692|5688|5690|5686|5694|5690|5687|5683|158
1639720500000|2021-12-17 05:55:00|5689.5|5685.5|5688|5684|5698|5694|5684.5|5680.5|160
1639720800000|2021-12-17 06:00:00|5688.5|5684.5|5679.5|5675.5|5692.5|5688.5|5677.5|5673.5|207
1639721100000|2021-12-17 06:05:00|5679|5675|5680.5|5676.5|5684.5|5680.5|5675.5|5671.5|166
1639721400000|2021-12-17 06:10:00|5681|5677|5676|5672|5682.5|5678.5|5674.5|5670.5|209
1639721700000|2021-12-17 06:15:00|5675.5|5671.5|5688|5684|5688.5|5684.5|5675.5|5671.5|208
1639722000000|2021-12-17 06:20:00|5688.5|5684.5|5686|5682|5698.5|5694.5|5684.5|5680.5|268
1639722300000|2021-12-17 06:25:00|5685.5|5681.5|5685.5|5681.5|5691|5687|5681.5|5677.5|218
1639722600000|2021-12-17 06:30:00|5685|5681|5683|5679|5687.5|5683.5|5681.5|5677.5|207
1639722900000|2021-12-17 06:35:00|5683.5|5679.5|5689|5685|5690.5|5686.5|5681.5|5677.5|80
1639723200000|2021-12-17 06:40:00|5688.5|5684.5|5690|5686|5693|5689|5683.5|5679.5|135
1639723500000|2021-12-17 06:45:00|5690.5|5686.5|5690|5686|5695|5691|5685.5|5681.5|136
1639723800000|2021-12-17 06:50:00|5690.5|5686.5|5686.5|5682.5|5691.5|5687.5|5683.5|5679.5|315
1639724100000|2021-12-17 06:55:00|5686|5682|5687|5683|5691.5|5687.5|5684|5680|154
1639724400000|2021-12-17 07:00:00|5687.5|5683.5|5685.5|5681.5|5692.5|5688.5|5680.5|5676.5|162
1639724700000|2021-12-17 07:05:00|5686|5682|5688|5684|5694.5|5690.5|5684.5|5680.5|121
1639725000000|2021-12-17 07:10:00|5687.5|5683.5|5689.5|5685.5|5692|5688|5686.5|5682.5|168
1639725300000|2021-12-17 07:15:00|5689|5685|5698.5|5694.5|5698.5|5694.5|5678.5|5674.5|248
1639725600000|2021-12-17 07:20:00|5698|5694|5698|5694|5700.5|5696.5|5691.5|5687.5|232
1639725900000|2021-12-17 07:25:00|5698.5|5694.5|5700.5|5696.5|5700.5|5696.5|5692.5|5688.5|273
1639726200000|2021-12-17 07:30:00|5701|5697|5707.5|5703.5|5715|5711|5698.5|5694.5|241
1639726500000|2021-12-17 07:35:00|5708|5704|5712|5708|5719|5715|5708|5704|223
1639726800000|2021-12-17 07:40:00|5712.5|5708.5|5700.5|5696.5|5718.5|5714.5|5700|5696|440
1639727100000|2021-12-17 07:45:00|5700|5696|5701.5|5697.5|5707|5703|5697|5693|522
1639727400000|2021-12-17 07:50:00|5701|5697|5687|5683|5703.5|5699.5|5686.5|5682.5|757
1639727700000|2021-12-17 07:55:00|5686.5|5682.5|5682.5|5678.5|5687.5|5683.5|5680|5676|999
1639728000000|2021-12-17 08:00:00|5681.5|5677.5|5682.5|5678.5|5695.5|5691.5|5676.5|5672.5|606
1639728300000|2021-12-17 08:05:00|5683|5679|5663|5659|5687|5683|5662|5658|643
1639728600000|2021-12-17 08:10:00|5662|5658|5661.5|5657.5|5670|5666|5658.5|5654.5|394
1639728900000|2021-12-17 08:15:00|5662|5658|5663.5|5659.5|5670|5666|5658.5|5654.5|887
1639729200000|2021-12-17 08:20:00|5664|5660|5660|5656|5668.5|5664.5|5660|5656|230
1639729500000|2021-12-17 08:25:00|5659.5|5655.5|5663.5|5659.5|5664|5660|5654.5|5650.5|254
1639729800000|2021-12-17 08:30:00|5671.5|5651.5|5671.5|5651.5|5671.5|5651.5|5671.5|5651.5|0
1639732500000|2021-12-17 09:15:00|5635|5629|5632.5|5626.5|5635|5629|5617.5|5611.5|56
1639732800000|2021-12-17 09:20:00|5627.5|5621.5|5634.5|5628.5|5634.5|5628.5|5625.5|5619.5|4
1639733100000|2021-12-17 09:25:00|5631.5|5625.5|5632|5626|5632|5626|5629.5|5623.5|2
1639733400000|2021-12-17 09:30:00|5633.5|5627.5|5636.5|5630.5|5637.5|5631.5|5631.5|5625.5|3
1639733700000|2021-12-17 09:35:00|5637|5631|5629|5623|5639|5633|5629|5623|7
1639734000000|2021-12-17 09:40:00|5629.5|5623.5|5628.5|5622.5|5630.5|5624.5|5626.5|5620.5|1
1639734300000|2021-12-17 09:45:00|5629|5623|5628|5622|5629|5623|5626.5|5620.5|1
1639734600000|2021-12-17 09:50:00|5627.5|5621.5|5630.5|5624.5|5631|5625|5627.5|5621.5|0
1639734900000|2021-12-17 09:55:00|5630|5624|5626.5|5620.5|5633.5|5627.5|5626.5|5620.5|0
1639735200000|2021-12-17 10:00:00|5627|5621|5625|5619|5631.5|5625.5|5625|5619|2
1639735500000|2021-12-17 10:05:00|5625.5|5619.5|5623.5|5617.5|5626.5|5620.5|5623.5|5617.5|1
1639735800000|2021-12-17 10:10:00|5624|5618|5621|5615|5624.5|5618.5|5620.5|5614.5|7
1639736100000|2021-12-17 10:15:00|5625|5611|5610|5596|5625|5611|5610|5596|22
1639736400000|2021-12-17 10:20:00|5612|5597|5602|5593|5612|5601|5600|5591|19
1639736700000|2021-12-17 10:25:00|5601|5591|5585|5577|5601|5592|5585|5577|41
1639737000000|2021-12-17 10:30:00|5584|5576|5591|5579|5593|5583|5581|5574|63
1639737300000|2021-12-17 10:35:00|5593|5580|5593|5583|5594|5583|5591|5580|3
1639737600000|2021-12-17 10:40:00||5582||5578||5585||5578|10
1639737900000|2021-12-17 10:45:00|5589|5577|5589|5580|5589|5580|5584|5573|4
1639738200000|2021-12-17 10:50:00|5592|5581|5581|5574|5596|5586|5564|5556|62
1639738500000|2021-12-17 10:55:00|5582|5568|5595|5578|5597|5587|5582|5566|27
1639738800000|2021-12-17 11:00:00|5597|5586|5577|5561|5597|5586|5572|5558|52
1639739100000|2021-12-17 11:05:00|5576|5562|5585|5568|5587|5569|5572|5562|18
1639739400000|2021-12-17 11:10:00|5586|5570|5584|5568|5588|5575|5581|5563|17
1639739700000|2021-12-17 11:15:00|5585|5566|5586|5568|5588|5577|5582|5566|1
1639740000000|2021-12-17 11:20:00|5587|5569|5602|5585|5603|5591|5586|5569|36
1639740300000|2021-12-17 11:25:00|5601|5591|5603|5591|5603|5594|5597|5585|13
1639740600000|2021-12-17 11:30:00|5605|5592|5603|5592|5608|5598|5603|5591|5
1639740900000|2021-12-17 11:35:00|5605|5595|5607|5596|5608|5596|5601|5595|2
1639741200000|2021-12-17 11:40:00|5608|5595|5612|5603|5612|5603|5608|5595|7
1639741500000|2021-12-17 11:45:00|5613|5602|5613|5602|5613|5603|5610|5601|5
1639741800000|2021-12-17 11:50:00|5612|5604|5613|5604|5613|5604|5612|5599|1
1639742100000|2021-12-17 11:55:00|5612|5603|5613|5604|5613|5605|5612|5603|3
1639742400000|2021-12-17 12:00:00|5615|5603|5624|5615|5624|5615|5615|5603|24
1639742700000|2021-12-17 12:05:00|5623|5616|5625|5616|5625|5616|5623|5615|8
1639743000000|2021-12-17 12:10:00|5624|5615|5624|5615|5625|5616|5623|5615|4
1639743300000|2021-12-17 12:15:00|5623|5616|5622|5611|5624|5616|5621|5611|9
1639743600000|2021-12-17 12:20:00|5623|5612|5621|5611|5624|5612|5621|5611|1
1639743900000|2021-12-17 12:25:00|5622|5615|5618|5603|5624|5615|5618|5603|18
1639744200000|2021-12-17 12:30:00|5619|5604|5617|5602|5622|5606|5617|5602|1
1639744500000|2021-12-17 12:35:00|5620|5603|5617|5602|5622|5603|5617|5602|12
1639744800000|2021-12-17 12:40:00|5616|5603|5617|5604|5617|5604|5616|5603|0
1639745100000|2021-12-17 12:45:00|5616|5605|5608|5595|5617|5607|5606|5595|5
1639745400000|2021-12-17 12:50:00|5609|5596|5611|5597|5614|5597|5608|5596|4
1639745700000|2021-12-17 12:55:00|5612|5598|5611|5597|5612|5599|5611|5597|0
1639746000000|2021-12-17 13:00:00|5612|5598|5612|5599|5612|5600|5607|5597|2
1639746300000|2021-12-17 13:05:00|5611|5600|5611|5596|5612|5601|5611|5595|3
1639746600000|2021-12-17 13:10:00|5612|5595|5612|5600|5612|5600|5611|5595|1
1639746900000|2021-12-17 13:15:00|5611|5601|5609|5596|5612|5601|5609|5596|0
1639747200000|2021-12-17 13:20:00|5610|5597|5611|5596|5612|5598|5609|5595|3
1639747500000|2021-12-17 13:25:00|5610|5595|5612|5596|5612|5597|5610|5595|0
1639747800000|2021-12-17 13:30:00|5611|5597|5612|5598|5612|5599|5611|5597|0
1639748100000|2021-12-17 13:35:00|5615|5599|5616|5598|5617|5603|5615|5597|2
1639748400000|2021-12-17 13:40:00|5615|5597|5617|5600|5617|5602|5612|5597|0
1639748700000|2021-12-17 13:45:00|5616|5601|5612|5597|5617|5602|5612|5597|19
1639749000000|2021-12-17 13:50:00|5611|5598|5610|5597|5617|5600|5604|5597|7
1639749300000|2021-12-17 13:55:00|5611|5598|5613|5598|5616|5598|5607|5597|3
1639749600000|2021-12-17 14:00:00|5614|5597|5617|5603|5617|5603|5614|5597|0
1639749900000|2021-12-17 14:05:00|5616|5602|5616|5598|5617|5603|5616|5598|1
1639750200000|2021-12-17 14:10:00|5615|5599|5614|5599|5616|5599|5614|5598|1
1639750500000|2021-12-17 14:15:00|5613|5600|5613|5601|5614|5602|5612|5596|9
1639750800000|2021-12-17 14:20:00|5612|5598|5611|5597|5613|5601|5611|5596|1
1639751100000|2021-12-17 14:25:00|5612|5596|5607|5591|5612|5597|5607|5591|4
1639751400000|2021-12-17 14:30:00|5608|5592|5632|5616|5632|5621|5608|5592|49
1639751700000|2021-12-17 14:35:00|5631|5617|5615|5596|5632|5618|5604|5591|17
1639752000000|2021-12-17 14:40:00|5616|5597|5608|5591|5618|5603|5601|5591|6
1639752300000|2021-12-17 14:45:00|5607|5592|5607|5589|5607|5592|5587|5574|13
1639752600000|2021-12-17 14:50:00|5611|5590|5609|5600|5626|5609|5606|5590|13
1639752900000|2021-12-17 14:55:00|5608|5591|5629|5616|5632|5619|5608|5591|28
1639753200000|2021-12-17 15:00:00|5632|5615|5677|5668|5678|5669|5631|5615|95
1639753500000|2021-12-17 15:05:00|5676|5665|5675|5663|5677|5667|5658|5651|39
1639753800000|2021-12-17 15:10:00|5674|5662|5651|5640|5689|5679|5651|5638|80
1639754100000|2021-12-17 15:15:00|5655|5638|5649|5627|5658|5643|5632|5623|28
1639754400000|2021-12-17 15:20:00|5650|5628|5639|5622|5656|5631|5631|5614|5
1639754700000|2021-12-17 15:25:00|5640|5625|5669|5650|5669|5650|5639|5625|28
1639755000000|2021-12-17 15:30:00|5668|5651|5683|5662|5683|5662|5664|5642|1
1639755300000|2021-12-17 15:35:00|5684|5663|5688|5668|5689|5668|5681|5662|1
1639755600000|2021-12-17 15:40:00|5687|5667|5685|5675|5688|5676|5682|5667|5
1639755900000|2021-12-17 15:45:00|5684|5676|5690|5679|5690|5683|5683|5666|21
1639756200000|2021-12-17 15:50:00|5691|5683|5705|5696|5705|5696|5684|5671|87
1639756500000|2021-12-17 15:55:00|5704|5697|5705|5691|5706|5698|5691|5679|31
1639756800000|2021-12-17 16:00:00|5704|5687|5689|5672|5704|5687|5686|5671|4
1639757100000|2021-12-17 16:05:00|5690|5674|5687|5674|5691|5678|5680|5668|9
1639757400000|2021-12-17 16:10:00|5693|5679|5698|5686|5702|5694|5692|5679|16
1639757700000|2021-12-17 16:15:00|5696|5687|5692|5680|5696|5687|5689|5676|17
1639758000000|2021-12-17 16:20:00|5691|5679|5696|5685|5701|5691|5690|5676|7
1639758300000|2021-12-17 16:25:00|5697|5686|5715|5707|5715|5708|5692|5685|31
1639758600000|2021-12-17 16:30:00|5716|5708|5707|5689|5724|5715|5707|5688|35
1639758900000|2021-12-17 16:35:00|5703|5691|5697|5679|5704|5691|5694|5678|6
1639759200000|2021-12-17 16:40:00|5700|5685|5684|5669|5700|5685|5682|5666|4
1639759500000|2021-12-17 16:45:00|5685|5670|5677|5664|5687|5671|5677|5664|4
1639759800000|2021-12-17 16:50:00|5678|5666|5687|5673|5690|5674|5672|5662|3
1639760100000|2021-12-17 16:55:00|5689|5670|5697|5681|5697|5681|5684|5667|5
1639760400000|2021-12-17 17:00:00|5696|5680|5689|5672|5697|5681|5685|5671|1
1639760700000|2021-12-17 17:05:00|5688|5671|5684|5665|5689|5677|5678|5662|8
1639761000000|2021-12-17 17:10:00|5685|5664|5701|5685|5701|5685|5685|5664|2
1639761300000|2021-12-17 17:15:00|5700|5681|5698|5677|5707|5690|5697|5677|1
1639761600000|2021-12-17 17:20:00|5700|5675|5699|5681|5703|5682|5699|5675|0
1639761900000|2021-12-17 17:25:00|5698|5679|5696|5680|5699|5680|5691|5672|0
1639762200000|2021-12-17 17:30:00|5698|5681|5700|5685|5705|5685|5697|5679|0
1639762500000|2021-12-17 17:35:00|5699|5684|5691|5675|5699|5687|5688|5670|4
1639762800000|2021-12-17 17:40:00|5694|5676|5695|5679|5696|5679|5692|5676|0
1639763100000|2021-12-17 17:45:00|5696|5678|5698|5681|5698|5682|5694|5672|2
1639763400000|2021-12-17 17:50:00|5697|5678|5691|5671|5701|5686|5687|5670|2
1639763700000|2021-12-17 17:55:00|5693|5672|5698|5676|5698|5676|5692|5672|1
1639764000000|2021-12-17 18:00:00|5699|5675|5702|5681|5702|5682|5698|5675|0
1639764300000|2021-12-17 18:05:00|5701|5680|5699|5678|5702|5680|5697|5675|0
1639764600000|2021-12-17 18:10:00|5698|5679|5692|5679|5700|5683|5692|5678|0
1639764900000|2021-12-17 18:15:00|5690|5678|5692|5678|5692|5679|5690|5678|0
1639765200000|2021-12-17 18:20:00|5697|5679|5697|5679|5697|5684|5696|5678|3
1639765500000|2021-12-17 18:25:00|5696|5678|5702|5688|5702|5688|5696|5678|8
1639765800000|2021-12-17 18:30:00|5705|5689|5700|5684|5706|5689|5700|5681|5
1639766100000|2021-12-17 18:35:00|5701|5683|5700|5682|5701|5686|5700|5678|0
1639766400000|2021-12-17 18:40:00|5699|5680|5700|5681|5700|5682|5695|5678|0
1639766700000|2021-12-17 18:45:00|5698|5680|5699|5684|5699|5684|5695|5680|1
1639767000000|2021-12-17 18:50:00|5689|5678|5698|5679|5700|5687|5689|5678|10
1639767300000|2021-12-17 18:55:00|5688|5681|5705|5685|5705|5689|5688|5679|14
1639966500000|2021-12-20 02:15:00|5660.5|5656.5|5650|5646|5668|5664|5645|5641|215
1639966800000|2021-12-20 02:20:00|5650.5|5646.5|5639|5635|5658|5654|5638.5|5634.5|273
1639967100000|2021-12-20 02:25:00|5639.5|5635.5|5635.4|5631.4|5648.9|5644.9|5633.9|5629.9|504
1639967400000|2021-12-20 02:30:00|5634.9|5630.9|5631.4|5627.4|5641.4|5637.4|5628.4|5624.4|393
1639967700000|2021-12-20 02:35:00|5630.9|5626.9|5623.4|5619.4|5631.4|5627.4|5617.9|5613.9|364
1639968000000|2021-12-20 02:40:00|5622.9|5618.9|5613.4|5609.4|5622.9|5618.9|5607.4|5603.4|556
1639968300000|2021-12-20 02:45:00|5612.9|5608.9|5611.4|5607.4|5613.4|5609.4|5596.9|5592.9|289
1639968600000|2021-12-20 02:50:00|5611.9|5607.9|5599.4|5595.4|5614.4|5610.4|5596.4|5592.4|280
1639968900000|2021-12-20 02:55:00|5598.9|5594.9|5593.4|5589.4|5602.9|5598.9|5590.4|5586.4|250
1639969200000|2021-12-20 03:00:00|5592.9|5588.9|5584.4|5580.4|5601.4|5597.4|5583.9|5579.9|317
1639969500000|2021-12-20 03:05:00|5584.9|5580.9|5589.4|5585.4|5590.9|5586.9|5579.4|5575.4|224
1639969800000|2021-12-20 03:10:00|5588.9|5584.9|5591.4|5587.4|5597.9|5593.9|5586.9|5582.9|152
1639970100000|2021-12-20 03:15:00|5590.9|5586.9|5586.4|5582.4|5593.9|5589.9|5583.4|5579.4|122
1639970400000|2021-12-20 03:20:00|5585.9|5581.9|5580.4|5576.4|5587.9|5583.9|5575.9|5571.9|171
1639970700000|2021-12-20 03:25:00|5579.9|5575.9|5583.4|5579.4|5586.4|5582.4|5577.9|5573.9|76
1639971000000|2021-12-20 03:30:00|5583.9|5579.9|5575.9|5571.9|5584.4|5580.4|5575.9|5571.9|156
1639971300000|2021-12-20 03:35:00|5576.4|5572.4|5570.9|5566.9|5577.4|5573.4|5569.9|5565.9|87
1639971600000|2021-12-20 03:40:00|5570.4|5566.4|5569.4|5565.4|5572.9|5568.9|5564.4|5560.4|99
1639971900000|2021-12-20 03:45:00|5569.9|5565.9|5562.4|5558.4|5573.4|5569.4|5561.9|5557.9|56
1639972200000|2021-12-20 03:50:00|5561.4|5557.4|5555.4|5551.4|5562.4|5558.4|5553.9|5549.9|189
1639972500000|2021-12-20 03:55:00|5555.9|5551.9|5558.9|5554.9|5560.4|5556.4|5554.4|5550.4|66
1639972800000|2021-12-20 04:00:00|5566.9|5546.9|5566.9|5546.9|5566.9|5546.9|5566.9|5546.9|0
1639976400000|2021-12-20 05:00:00|5557.9|5553.9|5564.4|5560.4|5568.9|5564.9|5547.9|5543.9|418
1639976700000|2021-12-20 05:05:00|5563.9|5559.9|5580.4|5576.4|5581.4|5577.4|5555.9|5551.9|191
1639977000000|2021-12-20 05:10:00|5580.9|5576.9|5588.4|5584.4|5590.4|5586.4|5578.9|5574.9|234
1639977300000|2021-12-20 05:15:00|5587.9|5583.9|5582.9|5578.9|5597.4|5593.4|5579.4|5575.4|257
1639977600000|2021-12-20 05:20:00|5582.4|5578.4|5572.4|5568.4|5583.4|5579.4|5569.4|5565.4|166
1639977900000|2021-12-20 05:25:00|5572.9|5568.9|5576.9|5572.9|5580.9|5576.9|5572.9|5568.9|152
1639978200000|2021-12-20 05:30:00|5577.4|5573.4|5575.4|5571.4|5583.9|5579.9|5572.4|5568.4|199
1639978500000|2021-12-20 05:35:00|5574.9|5570.9|5570.4|5566.4|5582.4|5578.4|5565.9|5561.9|129
1639978800000|2021-12-20 05:40:00|5570.9|5566.9|5566.9|5562.9|5578.9|5574.9|5562.4|5558.4|173
1639979100000|2021-12-20 05:45:00|5566.4|5562.4|5571.4|5567.4|5573.9|5569.9|5562.9|5558.9|144
1639979400000|2021-12-20 05:50:00|5571.9|5567.9|5565.9|5561.9|5571.9|5567.9|5564.4|5560.4|141
1639979700000|2021-12-20 05:55:00|5565.4|5561.4|5554.4|5550.4|5569.4|5565.4|5551.4|5547.4|213
1639980000000|2021-12-20 06:00:00|5553.4|5549.4|5553.4|5549.4|5557.4|5553.4|5548.9|5544.9|255
1639980300000|2021-12-20 06:05:00|5552.9|5548.9|5543.4|5539.4|5553.4|5549.4|5536.4|5532.4|276
1639980600000|2021-12-20 06:10:00|5542.9|5538.9|5545.4|5541.4|5548.4|5544.4|5535.4|5531.4|256
1639980900000|2021-12-20 06:15:00|5544.9|5540.9|5540.9|5536.9|5547.9|5543.9|5536.9|5532.9|244
1639981200000|2021-12-20 06:20:00|5541.4|5537.4|5535.9|5531.9|5546.9|5542.9|5533.9|5529.9|178
1639981500000|2021-12-20 06:25:00|5536.4|5532.4|5514.4|5510.4|5536.9|5532.9|5513.9|5509.9|332
1639981800000|2021-12-20 06:30:00|5514.9|5510.9|5528.4|5524.4|5529.9|5525.9|5513.9|5509.9|332
1639982100000|2021-12-20 06:35:00|5527.9|5523.9|5526.9|5522.9|5528.4|5524.4|5520.4|5516.4|220
1639982400000|2021-12-20 06:40:00|5526.4|5522.4|5524.4|5520.4|5528.4|5524.4|5522.4|5518.4|148
1639982700000|2021-12-20 06:45:00|5523.9|5519.9|5515.9|5511.9|5526.9|5522.9|5514.4|5510.4|161
1639983000000|2021-12-20 06:50:00|5516.4|5512.4|5518.4|5514.4|5525.4|5521.4|5514.4|5510.4|221
1639983300000|2021-12-20 06:55:00|5518.9|5514.9|5523.4|5519.4|5524.4|5520.4|5514.9|5510.9|966
1639983600000|2021-12-20 07:00:00|5523.9|5519.9|5515.9|5511.9|5527.9|5523.9|5514.9|5510.9|296
1639983900000|2021-12-20 07:05:00|5515.4|5511.4|5505.4|5501.4|5516.9|5512.9|5503.9|5499.9|276
1639984200000|2021-12-20 07:10:00|5504.9|5500.9|5506.4|5502.4|5510.4|5506.4|5498.9|5494.9|328
1639984500000|2021-12-20 07:15:00|5505.9|5501.9|5499.9|5495.9|5511.9|5507.9|5499.9|5495.9|218
1639984800000|2021-12-20 07:20:00|5499.4|5495.4|5489.9|5485.9|5499.9|5495.9|5488.9|5484.9|457
1639985100000|2021-12-20 07:25:00|5490.4|5486.4|5485.4|5481.4|5490.9|5486.9|5479.4|5475.4|430
1639985400000|2021-12-20 07:30:00|5485.9|5481.9|5494.4|5490.4|5499.4|5495.4|5483.4|5479.4|440
1639985700000|2021-12-20 07:35:00|5494.9|5490.9|5495.9|5491.9|5500.4|5496.4|5493.9|5489.9|345
1639986000000|2021-12-20 07:40:00|5496.4|5492.4|5497.4|5493.4|5502.4|5498.4|5494.9|5490.9|408
1639986300000|2021-12-20 07:45:00|5497.9|5493.9|5507.9|5503.9|5510.9|5506.9|5497.4|5493.4|839
1639986600000|2021-12-20 07:50:00|5508.4|5504.4|5512.9|5508.9|5516.9|5512.9|5506.9|5502.9|757
1639986900000|2021-12-20 07:55:00|5512.4|5508.4|5504.9|5500.9|5518.4|5514.4|5501.9|5497.9|899
1639987200000|2021-12-20 08:00:00|5505.9|5501.9|5487.4|5483.4|5509.9|5505.9|5485.9|5481.9|527
1639987500000|2021-12-20 08:05:00|5487.9|5483.9|5488.4|5484.4|5495.9|5491.9|5480.9|5476.9|521
1639987800000|2021-12-20 08:10:00|5487.4|5483.4|5488.4|5484.4|5491.4|5487.4|5482.9|5478.9|399
1639988100000|2021-12-20 08:15:00|5488.9|5484.9|5500.4|5496.4|5500.4|5496.4|5488.9|5484.9|242
1639988400000|2021-12-20 08:20:00|5500.9|5496.9|5502.4|5498.4|5503.4|5499.4|5491.9|5487.9|309
1639988700000|2021-12-20 08:25:00|5501.9|5497.9|5506.9|5502.9|5507.9|5503.9|5501.9|5497.9|181
1639989000000|2021-12-20 08:30:00|5514.9|5494.9|5514.9|5494.9|5514.9|5494.9|5514.9|5494.9|0
1639992300000|2021-12-20 09:25:00|5494.4|5488.4|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|6
1639992600000|2021-12-20 09:30:00|5495.9|5489.9|5499.4|5493.4|5507.4|5501.4|5492.9|5486.9|7
1639992900000|2021-12-20 09:35:00|5499.9|5493.9|5496.9|5490.9|5506.9|5500.9|5496.9|5490.9|3
1639993200000|2021-12-20 09:40:00|5497.4|5491.4|5511.9|5505.9|5511.9|5505.9|5497.4|5491.4|20
1639993500000|2021-12-20 09:45:00|5514.9|5508.9|5516.4|5510.4|5517.4|5511.4|5514.9|5508.9|3
1639993800000|2021-12-20 09:50:00|5515.9|5509.9|5517.4|5511.4|5517.4|5511.4|5514.9|5508.9|4
1639994100000|2021-12-20 09:55:00|5517.9|5511.9|5523.9|5517.9|5523.9|5517.9|5517.9|5511.9|5
1639994400000|2021-12-20 10:00:00|5524.4|5518.4|5529.4|5523.4|5533.9|5527.9|5523.9|5517.9|14
1639994700000|2021-12-20 10:05:00|5529.9|5523.9|5530.9|5524.9|5534.9|5528.9|5529.4|5523.4|5
1639995000000|2021-12-20 10:10:00|5531.4|5525.4|5532.4|5526.4|5532.4|5526.4|5530.9|5524.9|0
1639995300000|2021-12-20 10:15:00|5534.4|5524.4|5534.4|5523.4|5535.4|5524.4|5533.4|5523.4|1
1639995600000|2021-12-20 10:20:00|5533.4|5524.4|5540.4|5529.4|5543.4|5529.4|5533.4|5523.4|6
1639995900000|2021-12-20 10:25:00|5541.4||5538.4||5543.4||5538.4||5
1639996200000|2021-12-20 10:30:00|5539.4|5528.4|5534.4|5522.4|5541.4|5529.4|5534.4|5521.4|6
1639996500000|2021-12-20 10:35:00|5533.4|5523.4|5536.4|5524.4|5538.4|5529.4|5532.4|5523.4|4
1639996800000|2021-12-20 10:40:00|5535.4|5526.4|5539.4|5526.4|5540.4|5526.4|5535.4|5526.4|2
1639997100000|2021-12-20 10:45:00|5540.4|5527.4|5540.4|5528.4|5543.4|5528.4|5538.4|5527.4|0
1639997400000|2021-12-20 10:50:00|5539.4||5539.4||5541.4||5537.4||3
1639997700000|2021-12-20 10:55:00|5538.4|5526.4|5537.4|5526.4|5541.4|5526.4|5537.4|5526.4|2
1639998000000|2021-12-20 11:00:00|5536.4|5524.4|5530.4|5517.4|5536.4|5524.4|5527.4|5517.4|6
1639998300000|2021-12-20 11:05:00|5527.4|5513.4|5535.4|5519.4|5535.4|5519.4|5525.4|5513.4|8
1639998600000|2021-12-20 11:10:00|5537.4|5520.4|5534.4|5522.4|5537.4|5525.4|5533.4|5520.4|1
1639998900000|2021-12-20 11:15:00|5537.4|5521.4|5534.4|5521.4|5537.4|5522.4|5533.4|5521.4|0
1639999200000|2021-12-20 11:20:00|5533.4|5522.4|5534.4|5523.4|5534.4|5523.4|5533.4|5521.4|1
1639999500000|2021-12-20 11:25:00||5522.4||5524.4||5524.4||5521.4|0
1639999800000|2021-12-20 11:30:00|5537.4|5525.4|5542.4|5525.4|5544.4|5531.4|5537.4|5525.4|5
1640000100000|2021-12-20 11:35:00|5541.4|5526.4|5541.4|5528.4|5542.4|5528.4|5540.4|5523.4|0
1640000400000|2021-12-20 11:40:00|5540.4|5532.4|5532.4|5523.4|5540.4|5532.4|5532.4|5521.4|4
1640000700000|2021-12-20 11:45:00|5537.4|5522.4|5539.4|5524.4|5542.4|5526.4|5537.4|5521.4|2
1640001000000|2021-12-20 11:50:00|5537.4|5523.4|5540.4|5526.4|5541.4|5527.4|5537.4|5522.4|6
1640001300000|2021-12-20 11:55:00|5541.4|5527.4|5544.4|5531.4|5544.4|5535.4|5540.4|5524.4|1
1640001600000|2021-12-20 12:00:00||5530.4||5530.4||5531.4||5530.4|1
1640001900000|2021-12-20 12:05:00||5531.4||5530.4||5531.4||5530.4|0
1640002200000|2021-12-20 12:10:00|5543.4|5531.4|5543.4|5530.4|5544.4|5531.4|5542.4|5530.4|0
1640002500000|2021-12-20 12:15:00|5542.4|5527.4|5539.4|5523.4|5543.4|5527.4|5539.4|5522.4|2
1640002800000|2021-12-20 12:20:00|5538.4|5524.4|5538.4|5524.4|5538.4|5525.4|5537.4|5522.4|0
1640003100000|2021-12-20 12:25:00|5537.4|5523.4|5537.4|5521.4|5538.4|5523.4|5528.4|5521.4|2
1640003400000|2021-12-20 12:30:00|5538.4|5522.4|5539.4|5522.4|5540.4|5523.4|5537.4|5521.4|0
1640003700000|2021-12-20 12:35:00|5540.4|5523.4|5540.4|5524.4|5540.4|5524.4|5538.4|5522.4|0
1640004000000|2021-12-20 12:40:00|5539.4||5536.4||5540.4||5536.4||0
1640004300000|2021-12-20 12:45:00|5537.4|5522.4|5533.4|5514.4|5538.4|5522.4|5520.4|5512.4|8
1640004600000|2021-12-20 12:50:00|5532.4|5515.4|5532.4|5516.4|5535.4|5517.4|5532.4|5513.4|0
1640004900000|2021-12-20 12:55:00|5535.4|5517.4|5535.4|5521.4|5537.4|5521.4|5532.4|5516.4|0
1640005200000|2021-12-20 13:00:00|5537.4|5522.4|5534.4|5517.4|5537.4|5522.4|5533.4|5515.4|0
1640005500000|2021-12-20 13:05:00|5533.4|5518.4|5534.4|5516.4|5534.4|5518.4|5532.4|5514.4|0
1640005800000|2021-12-20 13:10:00|5533.4|5517.4|5534.4|5515.4|5534.4|5517.4|5533.4|5514.4|0
1640006100000|2021-12-20 13:15:00|5533.4|5516.4|5534.4|5518.4|5534.4|5518.4|5533.4|5516.4|0
1640006400000|2021-12-20 13:20:00|5540.4|5517.4|5541.4|5524.4|5541.4|5534.4|5540.4|5517.4|3
1640006700000|2021-12-20 13:25:00|5540.4||5539.4||5540.4||5539.4||1
1640007000000|2021-12-20 13:30:00|5540.4|5518.4|5535.4|5517.4|5540.4|5518.4|5533.4|5515.4|2
1640007300000|2021-12-20 13:35:00|5534.4|5518.4|5537.4|5517.4|5537.4|5520.4|5534.4|5517.4|2
1640007600000|2021-12-20 13:40:00|5538.4|5518.4|5537.4|5519.4|5538.4|5520.4|5535.4|5518.4|0
1640007900000|2021-12-20 13:45:00|5536.4|5520.4|5535.4|5515.4|5538.4|5520.4|5534.4|5515.4|0
1640008200000|2021-12-20 13:50:00|5534.4|5513.4|5528.4|5512.4|5534.4|5514.4|5528.4|5512.4|2
1640008500000|2021-12-20 13:55:00|5530.4|5511.4|5528.4|5513.4|5530.4|5518.4|5528.4|5510.4|0
1640008800000|2021-12-20 14:00:00|5527.4|5514.4|5528.4|5515.4|5529.4|5515.4|5527.4|5512.4|0
1640009100000|2021-12-20 14:05:00||5514.4||5518.4||5521.4||5512.4|2
1640009400000|2021-12-20 14:10:00|5529.4|5517.4|5532.4|5517.4|5532.4|5524.4|5529.4|5517.4|4
1640009700000|2021-12-20 14:15:00|5533.4|5518.4|5537.4|5522.4|5540.4|5531.4|5533.4|5518.4|7
1640010000000|2021-12-20 14:20:00|5538.4|5523.4|5538.4|5523.4|5538.4|5524.4|5537.4|5522.4|0
1640010300000|2021-12-20 14:25:00|5537.4|5522.4|5542.4|5529.4|5542.4|5529.4|5537.4|5522.4|5
1640010600000|2021-12-20 14:30:00|5541.4|5530.4|5528.4|5504.4|5542.4|5530.4|5520.4|5504.4|12
1640010900000|2021-12-20 14:35:00|5529.4|5505.4|5520.4|5506.4|5537.4|5518.4|5519.4|5504.4|10
1640011200000|2021-12-20 14:40:00|5521.4|5504.4|5498.4|5486.4|5521.4|5505.4|5497.4|5479.4|48
1640011500000|2021-12-20 14:45:00|5495.4|5479.4|5473.4|5461.4|5495.4|5484.4|5471.4|5461.4|32
1640011800000|2021-12-20 14:50:00|5476.4|5463.4|5476.4|5466.4|5482.4|5469.4|5472.4|5458.4|27
1640012100000|2021-12-20 14:55:00|5471.4|5463.4|5500.4|5488.4|5501.4|5489.4|5471.4|5461.4|30
1640012400000|2021-12-20 15:00:00|5502.4|5489.4|5503.4|5489.4|5504.4|5494.4|5494.4|5480.4|12
1640012700000|2021-12-20 15:05:00|5502.4|5490.4|5497.4|5483.4|5513.4|5500.4|5497.4|5483.4|13
1640013000000|2021-12-20 15:10:00|5496.4|5482.4|5490.4|5477.4|5496.4|5484.4|5485.4|5475.4|9
1640013300000|2021-12-20 15:15:00|5491.4|5475.4|5509.4|5494.4|5510.4|5496.4|5489.4|5475.4|12
1640013600000|2021-12-20 15:20:00|5508.4|5495.4|5500.4|5486.4|5508.4|5495.4|5500.4|5485.4|2
1640013900000|2021-12-20 15:25:00|5497.4|5483.4|5488.4|5472.4|5503.4|5487.4|5488.4|5471.4|11
1640014200000|2021-12-20 15:30:00|5486.4|5473.4|5486.4|5469.4|5490.4|5473.4|5477.4|5466.4|24
1640014500000|2021-12-20 15:35:00|5496.4|5470.4|5502.4|5486.4|5503.4|5487.4|5477.4|5466.4|164
1640014800000|2021-12-20 15:40:00|5501.4|5487.4|5490.4|5476.4|5501.4|5487.4|5470.4|5460.4|167
1640015100000|2021-12-20 15:45:00|5491.4|5472.4|5468.4|5460.4|5491.4|5476.4|5468.4|5459.4|141
1640015400000|2021-12-20 15:50:00|5467.4|5459.4|5453.4|5440.4|5468.4|5460.4|5449.4|5438.4|47
1640015700000|2021-12-20 15:55:00|5446.4|5441.4|5458.4|5446.4|5458.4|5446.4|5446.4|5438.4|80
1640016000000|2021-12-20 16:00:00|5457.4|5447.4|5451.4|5438.4|5458.4|5448.4|5451.4|5438.4|31
1640016300000|2021-12-20 16:05:00|5450.4|5439.4|5465.4|5450.4|5465.4|5450.4|5450.4|5438.4|22
1640016600000|2021-12-20 16:10:00|5467.4|5449.4|5447.4|5438.4|5467.4|5450.4|5446.4|5438.4|37
1640016900000|2021-12-20 16:15:00|5446.4|5435.4|5447.4|5434.4|5454.4|5440.4|5446.4|5427.4|66
1640017200000|2021-12-20 16:20:00|5451.4|5433.4|5456.4|5446.4|5456.4|5446.4|5441.4|5432.4|40
1640017500000|2021-12-20 16:25:00|5457.4|5447.4|5453.4|5437.4|5461.4|5451.4|5447.4|5436.4|68
1640017800000|2021-12-20 16:30:00|5452.4|5436.4|5455.4|5438.4|5455.4|5448.4|5452.4|5436.4|34
1640018100000|2021-12-20 16:35:00|5454.4|5436.4|5444.4|5430.4|5454.4|5436.4|5436.4|5426.4|182
1640018400000|2021-12-20 16:40:00|5443.4|5427.4|5453.4|5441.4|5453.4|5441.4|5443.4|5425.4|3
1640018700000|2021-12-20 16:45:00|5452.4|5442.4|5447.4|5436.4|5452.4|5443.4|5445.4|5432.4|0
1640019000000|2021-12-20 16:50:00|5452.4|5437.4|5464.4|5447.4|5465.4|5455.4|5452.4|5437.4|12
1640019300000|2021-12-20 16:55:00|5465.4|5446.4|5464.4|5452.4|5468.4|5453.4|5457.4|5443.4|42
1640019600000|2021-12-20 17:00:00|5458.4|5449.4|5464.4|5447.4|5468.4|5449.4|5458.4|5447.4|3
1640019900000|2021-12-20 17:05:00|5468.4|5451.4|5459.4|5446.4|5468.4|5451.4|5458.4|5446.4|1
1640020200000|2021-12-20 17:10:00|5461.4|5447.4|5451.4|5439.4|5461.4|5451.4|5451.4|5439.4|4
1640020500000|2021-12-20 17:15:00|5452.4|5444.4|5463.4|5452.4|5465.4|5454.4|5451.4|5443.4|19
1640020800000|2021-12-20 17:20:00|5460.4|5451.4|5461.4|5442.4|5461.4|5451.4|5460.4|5442.4|0
1640021100000|2021-12-20 17:25:00|5460.4|5446.4|5459.4|5442.4|5460.4|5446.4|5457.4|5442.4|0
1640021400000|2021-12-20 17:30:00|5458.4|5441.4|5455.4|5439.4|5458.4|5441.4|5455.4|5438.4|1
1640021700000|2021-12-20 17:35:00|5465.4|5440.4|5459.4|5448.4|5465.4|5451.4|5457.4|5439.4|19
1640022000000|2021-12-20 17:40:00|5458.4|5445.4|5469.4|5449.4|5470.4|5455.4|5458.4|5438.4|3
1640022300000|2021-12-20 17:45:00|5468.4|5448.4|5464.4|5444.4|5468.4|5449.4|5464.4|5444.4|0
1640022600000|2021-12-20 17:50:00|5462.4|5443.4|5464.4|5442.4|5466.4|5446.4|5462.4|5440.4|0
1640022900000|2021-12-20 17:55:00|5461.4|5440.4|5461.4|5435.4|5461.4|5442.4|5461.4|5435.4|0
1640023200000|2021-12-20 18:00:00|5460.4|5436.4|5457.4|5437.4|5461.4|5438.4|5456.4|5432.4|10
1640023500000|2021-12-20 18:05:00|5458.4|5436.4|5455.4|5440.4|5458.4|5440.4|5455.4|5436.4|4
1640023800000|2021-12-20 18:10:00|5454.4|5441.4|5458.4|5441.4|5458.4|5443.4|5454.4|5437.4|4
1640024100000|2021-12-20 18:15:00|5457.4|5442.4|5459.4|5441.4|5459.4|5443.4|5455.4|5439.4|2
1640024400000|2021-12-20 18:20:00|5458.4|5442.4|5455.4|5439.4|5458.4|5445.4|5455.4|5439.4|0
1640024700000|2021-12-20 18:25:00|5459.4|5440.4|5457.4|5441.4|5459.4|5441.4|5457.4|5439.4|3
1640025000000|2021-12-20 18:30:00|5456.4|5442.4|5453.4|5438.4|5456.4|5443.4|5453.4|5438.4|8
1640025300000|2021-12-20 18:35:00|5452.4|5439.4|5468.4|5446.4|5468.4|5447.4|5452.4|5438.4|12
1640025600000|2021-12-20 18:40:00||5447.4||5454.4||5455.4||5447.4|0
1640025900000|2021-12-20 18:45:00|5467.4|5452.4|5466.4|5451.4|5467.4|5452.4|5464.4|5450.4|4
1640026200000|2021-12-20 18:50:00|5465.4|5452.4|5465.4|5446.4|5466.4|5453.4|5464.4|5446.4|0
1640026500000|2021-12-20 18:55:00|5464.4|5447.4|5464.9|5444.9|5469.4|5447.4|5463.4|5434.9|9
1640052900000|2021-12-21 02:15:00|5519.9|5515.9|5512.4|5508.4|5521.4|5517.4|5506.9|5502.9|235
1640053200000|2021-12-21 02:20:00|5511.9|5507.9|5506.4|5502.4|5512.9|5508.9|5503.4|5499.4|185
1640053500000|2021-12-21 02:25:00|5505.9|5501.9|5503.4|5499.4|5513.4|5509.4|5500.4|5496.4|330
1640053800000|2021-12-21 02:30:00|5502.9|5498.9|5493.4|5489.4|5503.9|5499.9|5488.4|5484.4|693
1640054100000|2021-12-21 02:35:00|5493.9|5489.9|5482.4|5478.4|5496.9|5492.9|5478.4|5474.4|284
1640054400000|2021-12-21 02:40:00|5481.9|5477.9|5468.4|5464.4|5485.9|5481.9|5467.4|5463.4|287
1640054700000|2021-12-21 02:45:00|5468.9|5464.9|5474.4|5470.4|5479.9|5475.9|5468.9|5464.9|216
1640055000000|2021-12-21 02:50:00|5473.9|5469.9|5476.4|5472.4|5485.4|5481.4|5473.4|5469.4|168
1640055300000|2021-12-21 02:55:00|5475.9|5471.9|5469.4|5465.4|5479.4|5475.4|5467.9|5463.9|168
1640055600000|2021-12-21 03:00:00|5469.9|5465.9|5488.4|5484.4|5488.4|5484.4|5469.4|5465.4|284
1640055900000|2021-12-21 03:05:00|5488.9|5484.9|5485.4|5481.4|5489.4|5485.4|5479.9|5475.9|77
1640056200000|2021-12-21 03:10:00|5485.9|5481.9|5493.4|5489.4|5498.4|5494.4|5484.4|5480.4|182
1640056500000|2021-12-21 03:15:00|5493.9|5489.9|5512.4|5508.4|5514.4|5510.4|5492.9|5488.9|556
1640056800000|2021-12-21 03:20:00|5511.9|5507.9|5507.4|5503.4|5517.4|5513.4|5506.9|5502.9|115
1640057100000|2021-12-21 03:25:00|5506.9|5502.9|5513.4|5509.4|5518.4|5514.4|5506.9|5502.9|613
1640057400000|2021-12-21 03:30:00|5513.9|5509.9|5507.4|5503.4|5517.4|5513.4|5506.9|5502.9|66
1640057700000|2021-12-21 03:35:00|5507.9|5503.9|5521.4|5517.4|5521.4|5517.4|5506.4|5502.4|124
1640058000000|2021-12-21 03:40:00|5520.9|5516.9|5528.9|5524.9|5529.9|5525.9|5516.9|5512.9|129
1640058300000|2021-12-21 03:45:00|5528.4|5524.4|5525.4|5521.4|5530.4|5526.4|5522.9|5518.9|67
1640058600000|2021-12-21 03:50:00|5525.9|5521.9|5533.4|5529.4|5534.4|5530.4|5525.4|5521.4|43
1640058900000|2021-12-21 03:55:00|5532.9|5528.9|5532.9|5528.9|5536.4|5532.4|5529.9|5525.9|84
1640059200000|2021-12-21 04:00:00|5540.9|5520.9|5540.9|5520.9|5540.9|5520.9|5540.9|5520.9|0
1640062800000|2021-12-21 05:00:00|5531.4|5527.4|5546.4|5542.4|5547.4|5543.4|5531.4|5527.4|242
1640063100000|2021-12-21 05:05:00|5545.9|5541.9|5552.4|5548.4|5554.4|5550.4|5534.4|5530.4|234
1640063400000|2021-12-21 05:10:00|5551.9|5547.9|5556.9|5552.9|5556.9|5552.9|5550.4|5546.4|98
1640063700000|2021-12-21 05:15:00|5556.4|5552.4|5553.9|5549.9|5558.9|5554.9|5545.9|5541.9|146
1640064000000|2021-12-21 05:20:00|5553.4|5549.4|5561.9|5557.9|5562.4|5558.4|5547.9|5543.9|274
1640064300000|2021-12-21 05:25:00|5562.4|5558.4|5548.9|5544.9|5562.4|5558.4|5548.4|5544.4|127
1640064600000|2021-12-21 05:30:00|5549.4|5545.4|5548.4|5544.4|5551.4|5547.4|5545.4|5541.4|221
1640064900000|2021-12-21 05:35:00|5547.9|5543.9|5539.9|5535.9|5548.4|5544.4|5535.4|5531.4|1949
1640065200000|2021-12-21 05:40:00|5539.4|5535.4|5548.4|5544.4|5548.9|5544.9|5538.9|5534.9|225
1640065500000|2021-12-21 05:45:00|5547.9|5543.9|5562.4|5558.4|5563.4|5559.4|5547.4|5543.4|267
1640065800000|2021-12-21 05:50:00|5561.9|5557.9|5577.4|5573.4|5577.9|5573.9|5561.4|5557.4|341
1640066100000|2021-12-21 05:55:00|5576.9|5572.9|5565.9|5561.9|5578.4|5574.4|5565.9|5561.9|263
1640066400000|2021-12-21 06:00:00|5565.4|5561.4|5577.4|5573.4|5580.4|5576.4|5562.9|5558.9|231
1640066700000|2021-12-21 06:05:00|5576.9|5572.9|5586.9|5582.9|5587.4|5583.4|5571.4|5567.4|277
1640067000000|2021-12-21 06:10:00|5587.9|5583.9|5575.4|5571.4|5587.9|5583.9|5575.4|5571.4|117
1640067300000|2021-12-21 06:15:00|5574.9|5570.9|5579.9|5575.9|5583.4|5579.4|5571.9|5567.9|249
1640067600000|2021-12-21 06:20:00|5579.4|5575.4|5581.4|5577.4|5582.9|5578.9|5575.9|5571.9|52
1640067900000|2021-12-21 06:25:00|5580.9|5576.9|5570.4|5566.4|5583.4|5579.4|5569.4|5565.4|79
1640068200000|2021-12-21 06:30:00|5570.9|5566.9|5570.4|5566.4|5572.9|5568.9|5566.4|5562.4|133
1640068500000|2021-12-21 06:35:00|5570.9|5566.9|5569.4|5565.4|5571.4|5567.4|5566.9|5562.9|30
1640068800000|2021-12-21 06:40:00|5568.9|5564.9|5583.4|5579.4|5583.4|5579.4|5568.9|5564.9|160
1640069100000|2021-12-21 06:45:00|5582.9|5578.9|5580.9|5576.9|5583.9|5579.9|5576.9|5572.9|103
1640069400000|2021-12-21 06:50:00|5580.4|5576.4|5600.4|5596.4|5601.9|5597.9|5580.4|5576.4|343
1640069700000|2021-12-21 06:55:00|5600.9|5596.9|5607.4|5603.4|5610.4|5606.4|5599.9|5595.9|124
1640070000000|2021-12-21 07:00:00|5606.9|5602.9|5610.4|5606.4|5613.4|5609.4|5604.9|5600.9|212
1640070300000|2021-12-21 07:05:00|5610.9|5606.9|5623.4|5619.4|5623.4|5619.4|5607.9|5603.9|347
1640070600000|2021-12-21 07:10:00|5623.9|5619.9|5638.9|5634.9|5638.9|5634.9|5623.4|5619.4|259
1640070900000|2021-12-21 07:15:00|5639.4|5635.4|5647.4|5643.4|5650.9|5646.9|5638.4|5634.4|225
1640071200000|2021-12-21 07:20:00|5647.9|5643.9|5655.4|5651.4|5656.9|5652.9|5641.9|5637.9|329
1640071500000|2021-12-21 07:25:00|5655.9|5651.9|5650.9|5646.9|5656.4|5652.4|5645.9|5641.9|214
1640071800000|2021-12-21 07:30:00|5651.4|5647.4|5660.4|5656.4|5663.4|5659.4|5649.4|5645.4|283
1640072100000|2021-12-21 07:35:00|5659.9|5655.9|5659.4|5655.4|5661.9|5657.9|5649.9|5645.9|299
1640072400000|2021-12-21 07:40:00|5658.9|5654.9|5643.9|5639.9|5659.9|5655.9|5643.4|5639.4|436
1640072700000|2021-12-21 07:45:00|5644.4|5640.4|5637.4|5633.4|5644.4|5640.4|5635.4|5631.4|849
1640073000000|2021-12-21 07:50:00|5636.9|5632.9|5623.4|5619.4|5638.9|5634.9|5623.4|5619.4|976
1640073300000|2021-12-21 07:55:00|5623.9|5619.9|5619.4|5615.4|5624.9|5620.9|5616.9|5612.9|879
1640073600000|2021-12-21 08:00:00|5619.9|5615.9|5607.9|5603.9|5619.9|5615.9|5606.4|5602.4|571
1640073900000|2021-12-21 08:05:00|5608.4|5604.4|5600.4|5596.4|5610.9|5606.9|5598.9|5594.9|531
1640074200000|2021-12-21 08:10:00|5599.9|5595.9|5594.4|5590.4|5601.4|5597.4|5587.9|5583.9|476
1640074500000|2021-12-21 08:15:00|5594.9|5590.9|5593.9|5589.9|5605.4|5601.4|5592.9|5588.9|799
1640074800000|2021-12-21 08:20:00|5593.4|5589.4|5589.9|5585.9|5595.9|5591.9|5584.9|5580.9|264
1640075100000|2021-12-21 08:25:00|5589.4|5585.4|5580.9|5576.9|5589.4|5585.4|5578.4|5574.4|197
1640075400000|2021-12-21 08:30:00|5588.9|5568.9|5588.9|5568.9|5588.9|5568.9|5588.9|5568.9|0
1640078100000|2021-12-21 09:15:00|5580.4|5574.4|5593.4|5587.4|5596.9|5590.9|5580.4|5574.4|12
1640078400000|2021-12-21 09:20:00|5592.9|5586.9|5594.4|5588.4|5594.4|5588.4|5592.4|5586.4|0
1640078700000|2021-12-21 09:25:00|5593.9|5587.9|5593.9|5587.9|5596.9|5590.9|5592.9|5586.9|1
1640079000000|2021-12-21 09:30:00|5593.4|5587.4|5595.4|5589.4|5595.4|5589.4|5591.9|5585.9|10
1640079300000|2021-12-21 09:35:00|5595.9|5589.9|5597.4|5591.4|5598.9|5592.9|5594.9|5588.9|5
1640079600000|2021-12-21 09:40:00|5597.9|5591.9|5597.4|5591.4|5597.9|5591.9|5596.9|5590.9|0
1640079900000|2021-12-21 09:45:00|5596.9|5590.9|5588.9|5582.9|5597.4|5591.4|5588.4|5582.4|20
1640080200000|2021-12-21 09:50:00|5588.4|5582.4|5588.4|5582.4|5588.9|5582.9|5585.4|5579.4|16
1640080500000|2021-12-21 09:55:00|5587.9|5581.9|5587.4|5581.4|5587.9|5581.9|5587.4|5581.4|0
1640080800000|2021-12-21 10:00:00|5587.9|5581.9|5589.4|5583.4|5590.4|5584.4|5587.4|5581.4|4
1640081100000|2021-12-21 10:05:00|5589.9|5583.9|5589.9|5583.9|5590.4|5584.4|5589.4|5583.4|0
1640081400000|2021-12-21 10:10:00|5590.4|5584.4|5592.4|5586.4|5592.9|5586.9|5590.4|5584.4|0
1640081700000|2021-12-21 10:15:00|5597.4|5581.4|5599.4|5586.4|5599.4|5586.4|5595.4|5581.4|1
1640082000000|2021-12-21 10:20:00||5584.4||5582.4||5591.4||5582.4|6
1640082300000|2021-12-21 10:25:00|5600.4|5586.4|5597.4|5583.4|5600.4|5589.4|5597.4|5581.4|10
1640082600000|2021-12-21 10:30:00|5598.4|5584.4|5599.4|5586.4|5599.4|5586.4|5598.4|5583.4|0
1640082900000|2021-12-21 10:35:00|5600.4|5588.4|5599.4|5586.4|5600.4|5588.4|5599.4|5586.4|4
1640083500000|2021-12-21 10:45:00||5587.4||5586.4||5587.4||5586.4|0
1640084100000|2021-12-21 10:55:00|5600.4||5599.4||5600.4||5599.4||4
1640084700000|2021-12-21 11:05:00||5587.4||5587.4||5587.4||5586.4|0
1640085000000|2021-12-21 11:10:00||5588.4||5588.4||5588.4||5588.4|0
1640085300000|2021-12-21 11:15:00|5600.4|5589.4|5601.4|5589.4|5602.4|5591.4|5599.4|5588.4|16
1640085600000|2021-12-21 11:20:00|5602.4|5590.4|5601.4|5590.4|5602.4|5591.4|5601.4|5590.4|0
1640085900000|2021-12-21 11:25:00|5602.4|5589.4|5602.4|5592.4|5602.4|5592.4|5601.4|5588.4|1
1640086200000|2021-12-21 11:30:00|5603.4|5593.4|5604.4|5592.4|5605.4|5596.4|5603.4|5592.4|4
1640086500000|2021-12-21 11:35:00|5599.4|5593.4|5604.4|5593.4|5604.4|5593.4|5599.4|5593.4|1
1640086800000|2021-12-21 11:40:00|5603.4|5592.4|5603.4|5590.4|5603.4|5593.4|5603.4|5589.4|1
1640087400000|2021-12-21 11:50:00|5604.4|5591.4|5603.4|5591.4|5604.4|5592.4|5603.4|5590.4|0
1640087700000|2021-12-21 11:55:00|5604.4|5590.4|5603.4|5589.4|5604.4|5591.4|5599.4|5589.4|3
1640088000000|2021-12-21 12:00:00|5604.4|5590.4|5605.4|5595.4|5605.4|5598.4|5603.4|5589.4|12
1640088300000|2021-12-21 12:05:00|5604.4||5605.4||5605.4||5604.4||1
1640088600000|2021-12-21 12:10:00|5604.4||5604.4||5605.4||5604.4||0
1640088900000|2021-12-21 12:15:00|5602.4||5603.4||5603.4||5602.4||5
1640089200000|2021-12-21 12:20:00|5601.4|5593.4|5604.4|5591.4|5604.4|5593.4|5601.4|5589.4|5
1640089500000|2021-12-21 12:25:00|5603.4|5589.4|5603.4|5591.4|5604.4|5596.4|5603.4|5589.4|8
1640089800000|2021-12-21 12:30:00|5604.4|5590.4|5602.4|5590.4|5605.4|5596.4|5601.4|5590.4|5
1640090100000|2021-12-21 12:35:00|5603.4|5589.4|5604.4|5593.4|5605.4|5593.4|5603.4|5589.4|0
1640090400000|2021-12-21 12:40:00|5605.4|5592.4|5608.4|5599.4|5608.4|5599.4|5604.4|5590.4|11
1640090700000|2021-12-21 12:45:00|5607.4|5598.4|5607.4|5596.4|5607.4|5598.4|5604.4|5594.4|10
1640091000000|2021-12-21 12:50:00|5608.4|5595.4|5608.4|5597.4|5608.4|5597.4|5607.4|5595.4|0
1640091300000|2021-12-21 12:55:00|5607.4|5598.4|5608.4|5597.4|5608.4|5598.4|5607.4|5597.4|0
1640091600000|2021-12-21 13:00:00|5607.4|5598.4|5608.4|5599.4|5608.4|5599.4|5607.4|5597.4|0
1640091900000|2021-12-21 13:05:00|5609.4|5598.4|5607.4|5597.4|5609.4|5598.4|5605.4|5597.4|8
1640092200000|2021-12-21 13:10:00|5606.4|5596.4|5606.4|5594.4|5607.4|5596.4|5605.4|5594.4|0
1640092500000|2021-12-21 13:15:00|5609.4|5595.4|5609.4|5597.4|5609.4|5598.4|5608.4|5594.4|1
1640092800000|2021-12-21 13:20:00|5608.4|5596.4|5609.4|5598.4|5609.4|5599.4|5608.4|5595.4|0
1640093100000|2021-12-21 13:25:00|5610.4|5599.4|5613.4|5603.4|5613.4|5606.4|5610.4|5599.4|8
1640093400000|2021-12-21 13:30:00|5610.4||5613.4||5613.4||5610.4||1
1640093700000|2021-12-21 13:35:00|5612.4||5612.4||5613.4||5612.4||0
1640094000000|2021-12-21 13:40:00||5602.4||5602.4||5602.4||5602.4|2
1640094300000|2021-12-21 13:45:00|5613.4|5603.4|5611.4|5604.4|5613.4|5604.4|5609.4|5600.4|34
1640094600000|2021-12-21 13:50:00|5612.4|5605.4|5613.4|5605.4|5613.4|5605.4|5612.4|5604.4|4
1640094900000|2021-12-21 13:55:00|5612.4|5604.4|5611.4|5604.4|5613.4|5604.4|5611.4|5604.4|1
1640095200000|2021-12-21 14:00:00|5612.4|5605.4|5613.4|5605.4|5614.4|5607.4|5612.4|5604.4|10
1640095500000|2021-12-21 14:05:00|5612.4|5606.4|5611.4|5601.4|5614.4|5606.4|5611.4|5600.4|1
1640095800000|2021-12-21 14:10:00|5612.4|5602.4|5613.4|5601.4|5613.4|5605.4|5611.4|5601.4|5
1640096100000|2021-12-21 14:15:00|5612.4|5600.4|5611.4|5601.4|5612.4|5603.4|5611.4|5600.4|0
1640096400000|2021-12-21 14:20:00|5612.4|5600.4|5606.4|5597.4|5612.4|5600.4|5606.4|5597.4|1
1640096700000|2021-12-21 14:25:00|5607.4|5598.4|5602.4|5592.4|5607.4|5598.4|5602.4|5592.4|18
1640097000000|2021-12-21 14:30:00|5604.4|5593.4|5669.4|5657.4|5670.4|5659.4|5602.4|5593.4|243
1640097300000|2021-12-21 14:35:00|5668.4|5656.4|5687.4|5678.4|5693.4|5683.4|5667.4|5656.4|131
1640097600000|2021-12-21 14:40:00|5690.4|5681.4|5668.4|5657.4|5694.4|5684.4|5664.4|5654.4|65
1640097900000|2021-12-21 14:45:00|5667.4|5656.4|5669.4|5655.4|5670.4|5659.4|5656.4|5647.4|54
1640098200000|2021-12-21 14:50:00|5668.4|5656.4|5660.4|5642.4|5670.4|5656.4|5655.4|5638.4|38
1640098500000|2021-12-21 14:55:00|5661.4|5638.4|5653.4|5637.4|5665.4|5647.4|5646.4|5633.4|56
1640098800000|2021-12-21 15:00:00|5654.4|5638.4|5669.4|5655.4|5670.4|5658.4|5654.4|5633.4|19
1640099100000|2021-12-21 15:05:00|5670.4|5657.4|5672.4|5658.4|5676.4|5663.4|5669.4|5655.4|10
1640099400000|2021-12-21 15:10:00|5671.4|5659.4|5688.4|5674.4|5688.4|5675.4|5671.4|5658.4|23
1640099700000|2021-12-21 15:15:00|5685.4|5675.4|5686.4|5674.4|5688.4|5680.4|5685.4|5674.4|6
1640100000000|2021-12-21 15:20:00|5684.4|5667.4|5675.4|5662.4|5684.4|5670.4|5675.4|5661.4|13
1640100300000|2021-12-21 15:25:00|5672.4|5661.4|5665.4|5652.4|5672.4|5661.4|5662.4|5648.4|13
1640100600000|2021-12-21 15:30:00|5666.4|5653.4|5660.4|5649.4|5667.4|5655.4|5660.4|5648.4|8
1640100900000|2021-12-21 15:35:00|5662.4|5648.4|5668.4|5654.4|5668.4|5654.4|5662.4|5648.4|3
1640101200000|2021-12-21 15:40:00|5669.4|5655.4|5676.4|5664.4|5677.4|5664.4|5668.4|5653.4|19
1640101500000|2021-12-21 15:45:00|5672.4|5663.4|5683.4|5669.4|5683.4|5675.4|5672.4|5657.4|20
1640101800000|2021-12-21 15:50:00|5682.4|5667.4|5689.4|5678.4|5692.4|5678.4|5678.4|5664.4|40
1640102100000|2021-12-21 15:55:00|5692.4|5681.4|5691.4|5677.4|5693.4|5683.4|5689.4|5677.4|12
1640102400000|2021-12-21 16:00:00|5690.4|5676.4|5692.4|5682.4|5692.4|5682.4|5688.4|5671.4|5
1640102700000|2021-12-21 16:05:00|5693.4|5683.4|5700.4|5692.4|5700.4|5692.4|5693.4|5677.4|30
1640103000000|2021-12-21 16:10:00|5699.4|5689.4|5699.4|5687.4|5700.4|5689.4|5697.4|5682.4|10
1640103300000|2021-12-21 16:15:00|5698.4|5686.4|5704.4|5694.4|5707.4|5698.4|5698.4|5685.4|30
1640103600000|2021-12-21 16:20:00|5705.4|5693.4|5701.4|5691.4|5705.4|5696.4|5698.4|5687.4|19
1640103900000|2021-12-21 16:25:00|5700.4|5689.4|5700.4|5691.4|5701.4|5691.4|5697.4|5688.4|1
1640104200000|2021-12-21 16:30:00|5701.4|5690.4|5701.4|5690.4|5702.4|5691.4|5696.4|5687.4|29
1640104500000|2021-12-21 16:35:00|5700.4|5692.4|5714.4|5707.4|5714.4|5707.4|5700.4|5692.4|9
1640104800000|2021-12-21 16:40:00|5716.4|5706.4|5720.4|5707.4|5721.4|5708.4|5713.4|5705.4|18
1640105100000|2021-12-21 16:45:00|5715.4|5706.4|5720.4|5705.4|5722.4|5706.4|5715.4|5705.4|2
1640105400000|2021-12-21 16:50:00|5719.4|5706.4|5722.4|5710.4|5722.4|5711.4|5719.4|5706.4|3
1640105700000|2021-12-21 16:55:00|5721.4|5707.4|5722.4|5711.4|5722.4|5711.4|5713.4|5706.4|24
1640106000000|2021-12-21 17:00:00|5723.4|5712.4|5719.4|5710.4|5727.4|5718.4|5718.4|5709.4|20
1640106300000|2021-12-21 17:05:00|5718.4|5709.4|5719.4|5710.4|5721.4|5712.4|5715.4|5706.4|15
1640106600000|2021-12-21 17:10:00|5720.4|5711.4|5719.4|5709.4|5724.4|5714.4|5718.4|5708.4|5
1640106900000|2021-12-21 17:15:00|5720.4|5708.4|5712.4|5699.4|5720.4|5709.4|5712.4|5699.4|12
1640107200000|2021-12-21 17:20:00|5711.4|5696.4|5707.4|5696.4|5712.4|5697.4|5704.4|5696.4|3
1640107500000|2021-12-21 17:25:00|5706.4|5697.4|5707.4|5698.4|5714.4|5703.4|5705.4|5696.4|1
1640107800000|2021-12-21 17:30:00|5710.4|5701.4|5709.4|5699.4|5713.4|5703.4|5707.4|5697.4|6
1640108100000|2021-12-21 17:35:00|5710.4|5700.4|5717.4|5708.4|5720.4|5710.4|5707.4|5697.4|9
1640108400000|2021-12-21 17:40:00|5718.4|5709.4|5716.4|5707.4|5721.4|5710.4|5714.4|5705.4|3
1640108700000|2021-12-21 17:45:00|5715.4|5708.4|5715.4|5706.4|5719.4|5710.4|5715.4|5706.4|1
1640109000000|2021-12-21 17:50:00|5714.4|5705.4|5719.4|5710.4|5721.4|5711.4|5714.4|5703.4|3
1640109300000|2021-12-21 17:55:00|5718.4|5709.4|5722.4|5713.4|5724.4|5714.4|5717.4|5707.4|6
1640109600000|2021-12-21 18:00:00|5723.4|5714.4|5724.4|5713.4|5728.4|5720.4|5720.4|5711.4|22
1640109900000|2021-12-21 18:05:00|5723.4|5711.4|5724.4|5713.4|5726.4|5715.4|5721.4|5711.4|1
1640110200000|2021-12-21 18:10:00|5723.4|5712.4|5722.4|5713.4|5724.4|5713.4|5720.4|5712.4|3
1640110500000|2021-12-21 18:15:00|5723.4|5712.4|5723.4|5713.4|5723.4|5713.4|5719.4|5709.4|1
1640110800000|2021-12-21 18:20:00|5724.4|5716.4|5729.4|5718.4|5729.4|5718.4|5723.4|5716.4|1
1640111100000|2021-12-21 18:25:00|5728.4||5729.4||5729.4||5728.4||0
1640111400000|2021-12-21 18:30:00|5728.4|5717.4|5729.4|5718.4|5729.4|5718.4|5728.4|5717.4|0
1640111700000|2021-12-21 18:35:00|5730.4|5719.4|5732.4|5724.4|5732.4|5724.4|5730.4|5719.4|4
1640112000000|2021-12-21 18:40:00|5734.4|5725.4|5735.4|5724.4|5736.4|5726.4|5734.4|5724.4|7
1640112300000|2021-12-21 18:45:00|5733.4|5723.4|5736.4|5725.4|5736.4|5725.4|5732.4|5722.4|4
1640112600000|2021-12-21 18:50:00|5735.4|5724.4|5732.4|5723.4|5736.4|5724.4|5732.4|5721.4|6
1640112900000|2021-12-21 18:55:00|5729.4|5722.4|5735.9|5715.9|5735.9|5723.4|5728.4|5715.9|2
1640113200000|2021-12-21 19:00:00|||||||||2
1640139300000|2021-12-22 02:15:00|5703.4|5699.4|5696.9|5692.9|5709.4|5705.4|5696.4|5692.4|167
1640139600000|2021-12-22 02:20:00|5696.4|5692.4|5699.4|5695.4|5709.4|5705.4|5696.4|5692.4|172
1640139900000|2021-12-22 02:25:00|5699.9|5695.9|5709.4|5705.4|5709.9|5705.9|5697.9|5693.9|282
1640140200000|2021-12-22 02:30:00|5709.9|5705.9|5728.4|5724.4|5729.9|5725.9|5709.4|5705.4|318
1640140500000|2021-12-22 02:35:00|5728.9|5724.9|5725.9|5721.9|5731.9|5727.9|5720.4|5716.4|514
1640140800000|2021-12-22 02:40:00|5725.4|5721.4|5706.4|5702.4|5725.9|5721.9|5706.4|5702.4|195
1640141100000|2021-12-22 02:45:00|5705.9|5701.9|5693.4|5689.4|5707.4|5703.4|5692.9|5688.9|377
1640141400000|2021-12-22 02:50:00|5692.9|5688.9|5672.4|5668.4|5692.9|5688.9|5672.4|5668.4|444
1640141700000|2021-12-22 02:55:00|5672.9|5668.9|5678.4|5674.4|5678.9|5674.9|5669.4|5665.4|231
1640142000000|2021-12-22 03:00:00|5677.9|5673.9|5662.9|5658.9|5677.9|5673.9|5661.9|5657.9|232
1640142300000|2021-12-22 03:05:00|5663.4|5659.4|5665.9|5661.9|5672.4|5668.4|5657.4|5653.4|202
1640142600000|2021-12-22 03:10:00|5666.4|5662.4|5678.4|5674.4|5678.4|5674.4|5662.4|5658.4|187
1640142900000|2021-12-22 03:15:00|5679.4|5675.4|5677.4|5673.4|5684.4|5680.4|5675.4|5671.4|188
1640143200000|2021-12-22 03:20:00|5676.9|5672.9|5675.4|5671.4|5683.4|5679.4|5669.9|5665.9|109
1640143500000|2021-12-22 03:25:00|5675.9|5671.9|5674.4|5670.4|5678.9|5674.9|5673.4|5669.4|59
1640143800000|2021-12-22 03:30:00|5674.9|5670.9|5681.4|5677.4|5685.4|5681.4|5674.4|5670.4|125
1640144100000|2021-12-22 03:35:00|5681.9|5677.9|5679.9|5675.9|5688.9|5684.9|5676.9|5672.9|151
1640144400000|2021-12-22 03:40:00|5679.4|5675.4|5678.4|5674.4|5682.4|5678.4|5677.4|5673.4|26
1640144700000|2021-12-22 03:45:00|5678.9|5674.9|5675.4|5671.4|5682.9|5678.9|5669.4|5665.4|261
1640145000000|2021-12-22 03:50:00|5675.9|5671.9|5669.4|5665.4|5677.4|5673.4|5668.4|5664.4|90
1640145300000|2021-12-22 03:55:00|5668.9|5664.9|5660.4|5656.4|5670.9|5666.9|5657.9|5653.9|399
1640145600000|2021-12-22 04:00:00|5668.4|5648.4|5668.4|5648.4|5668.4|5648.4|5668.4|5648.4|0
1640149200000|2021-12-22 05:00:00|5658.9|5654.9|5660.9|5656.9|5664.4|5660.4|5652.4|5648.4|269
1640149500000|2021-12-22 05:05:00|5660.4|5656.4|5642.4|5638.4|5660.4|5656.4|5633.4|5629.4|403
1640149800000|2021-12-22 05:10:00|5641.9|5637.9|5654.9|5650.9|5656.9|5652.9|5641.9|5637.9|132
1640150100000|2021-12-22 05:15:00|5655.4|5651.4|5650.4|5646.4|5656.9|5652.9|5650.4|5646.4|76
1640150400000|2021-12-22 05:20:00|5649.9|5645.9|5655.9|5651.9|5656.4|5652.4|5645.4|5641.4|130
1640150700000|2021-12-22 05:25:00|5656.4|5652.4|5666.4|5662.4|5666.9|5662.9|5655.9|5651.9|147
1640151000000|2021-12-22 05:30:00|5666.9|5662.9|5684.4|5680.4|5684.9|5680.9|5666.4|5662.4|277
1640151300000|2021-12-22 05:35:00|5683.9|5679.9|5680.4|5676.4|5686.4|5682.4|5676.9|5672.9|108
1640151600000|2021-12-22 05:40:00|5680.9|5676.9|5679.4|5675.4|5683.9|5679.9|5676.9|5672.9|302
1640151900000|2021-12-22 05:45:00|5678.9|5674.9|5678.4|5674.4|5681.4|5677.4|5675.4|5671.4|73
1640152200000|2021-12-22 05:50:00|5678.9|5674.9|5676.9|5672.9|5685.4|5681.4|5676.9|5672.9|47
1640152500000|2021-12-22 05:55:00|5677.4|5673.4|5674.4|5670.4|5679.4|5675.4|5671.4|5667.4|57
1640152800000|2021-12-22 06:00:00|5674.9|5670.9|5660.4|5656.4|5676.9|5672.9|5659.4|5655.4|343
1640153100000|2021-12-22 06:05:00|5661.4|5657.4|5653.4|5649.4|5661.9|5657.9|5652.9|5648.9|334
1640153400000|2021-12-22 06:10:00|5653.9|5649.9|5651.4|5647.4|5656.9|5652.9|5651.4|5647.4|35
1640153700000|2021-12-22 06:15:00|5650.4|5646.4|5660.9|5656.9|5660.9|5656.9|5647.9|5643.9|134
1640154000000|2021-12-22 06:20:00|5660.4|5656.4|5666.4|5662.4|5668.4|5664.4|5659.9|5655.9|63
1640154300000|2021-12-22 06:25:00|5665.9|5661.9|5667.4|5663.4|5667.9|5663.9|5660.4|5656.4|53
1640154600000|2021-12-22 06:30:00|5667.9|5663.9|5666.4|5662.4|5670.9|5666.9|5664.9|5660.9|105
1640154900000|2021-12-22 06:35:00|5666.9|5662.9|5659.9|5655.9|5666.9|5662.9|5657.4|5653.4|43
1640155200000|2021-12-22 06:40:00|5660.4|5656.4|5660.4|5656.4|5662.4|5658.4|5657.9|5653.9|26
1640155500000|2021-12-22 06:45:00|5660.9|5656.9|5656.4|5652.4|5664.4|5660.4|5653.9|5649.9|59
1640155800000|2021-12-22 06:50:00|5656.9|5652.9|5658.4|5654.4|5662.9|5658.9|5654.4|5650.4|255
1640156100000|2021-12-22 06:55:00|5658.9|5654.9|5650.9|5646.9|5659.4|5655.4|5648.4|5644.4|846
1640156400000|2021-12-22 07:00:00|5651.4|5647.4|5658.4|5654.4|5659.9|5655.9|5648.4|5644.4|109
1640156700000|2021-12-22 07:05:00|5657.9|5653.9|5657.9|5653.9|5664.4|5660.4|5653.9|5649.9|64
1640157000000|2021-12-22 07:10:00|5658.4|5654.4|5663.4|5659.4|5667.4|5663.4|5657.9|5653.9|31
1640157300000|2021-12-22 07:15:00|5662.9|5658.9|5666.9|5662.9|5668.4|5664.4|5662.4|5658.4|32
1640157600000|2021-12-22 07:20:00|5666.4|5662.4|5668.4|5664.4|5672.9|5668.9|5662.9|5658.9|124
1640157900000|2021-12-22 07:25:00|5667.9|5663.9|5665.4|5661.4|5671.9|5667.9|5664.9|5660.9|38
1640158200000|2021-12-22 07:30:00|5665.9|5661.9|5670.4|5666.4|5673.4|5669.4|5664.4|5660.4|43
1640158500000|2021-12-22 07:35:00|5670.9|5666.9|5667.4|5663.4|5671.9|5667.9|5664.4|5660.4|94
1640158800000|2021-12-22 07:40:00|5667.9|5663.9|5675.4|5671.4|5675.9|5671.9|5667.4|5663.4|75
1640159100000|2021-12-22 07:45:00|5674.9|5670.9|5679.4|5675.4|5680.9|5676.9|5673.4|5669.4|264
1640159400000|2021-12-22 07:50:00|5679.9|5675.9|5683.9|5679.9|5689.4|5685.4|5678.4|5674.4|268
1640159700000|2021-12-22 07:55:00|5683.4|5679.4|5679.4|5675.4|5687.9|5683.9|5678.4|5674.4|338
1640160000000|2021-12-22 08:00:00|5678.9|5674.9|5680.4|5676.4|5685.4|5681.4|5674.9|5670.9|233
1640160300000|2021-12-22 08:05:00|5680.9|5676.9|5677.4|5673.4|5683.4|5679.4|5676.4|5672.4|288
1640160600000|2021-12-22 08:10:00|5676.9|5672.9|5682.4|5678.4|5685.9|5681.9|5676.4|5672.4|174
1640160900000|2021-12-22 08:15:00|5681.9|5677.9|5674.9|5670.9|5682.4|5678.4|5669.4|5665.4|185
1640161200000|2021-12-22 08:20:00|5675.4|5671.4|5665.9|5661.9|5675.9|5671.9|5664.9|5660.9|121
1640161500000|2021-12-22 08:25:00|5665.4|5661.4|5674.4|5670.4|5676.9|5672.9|5661.9|5657.9|125
1640161800000|2021-12-22 08:30:00|5682.4|5662.4|5682.4|5662.4|5682.4|5662.4|5682.4|5662.4|0
1640165400000|2021-12-22 09:30:00|5679.4|5673.4|5680.4|5674.4|5681.4|5675.4|5678.9|5672.9|2
1640165700000|2021-12-22 09:35:00|5679.4|5673.4|5676.9|5670.9|5679.9|5673.9|5676.4|5670.4|1
1640166000000|2021-12-22 09:40:00|5677.4|5671.4|5674.9|5668.9|5677.4|5671.4|5673.9|5667.9|0
1640166300000|2021-12-22 09:45:00|5675.4|5669.4|5675.4|5669.4|5675.9|5669.9|5673.4|5667.4|0
1640166600000|2021-12-22 09:50:00|5675.9|5669.9|5678.4|5672.4|5678.9|5672.9|5675.9|5669.9|0
1640166900000|2021-12-22 09:55:00|5678.9|5672.9|5677.9|5671.9|5678.9|5672.9|5677.9|5671.9|0
1640167200000|2021-12-22 10:00:00|5678.4|5672.4|5677.9|5671.9|5678.4|5672.4|5677.4|5671.4|0
1640167500000|2021-12-22 10:05:00|5677.4|5671.4|5676.9|5670.9|5677.4|5671.4|5675.4|5669.4|0
1640167800000|2021-12-22 10:10:00|5676.4|5670.4|5677.4|5671.4|5677.9|5671.9|5675.4|5669.4|0
1640168100000|2021-12-22 10:15:00|5682.4|5666.4|5683.4|5666.4|5683.4|5667.4|5682.4|5665.4|0
1640168400000|2021-12-22 10:20:00|5682.4||5683.4||5683.4||5682.4||0
1640168700000|2021-12-22 10:25:00|5682.4|5667.4|5683.4|5673.4|5683.4|5673.4|5682.4|5666.4|2
1640169000000|2021-12-22 10:30:00|5684.4|5676.4|5684.4|5673.4|5684.4|5676.4|5684.4|5673.4|2
1640169300000|2021-12-22 10:35:00|5687.4|5674.4|5691.4|5676.4|5692.4|5679.4|5687.4|5673.4|1
1640169600000|2021-12-22 10:40:00|5692.4|5677.4|5693.4|5681.4|5693.4|5681.4|5692.4|5676.4|0
1640169900000|2021-12-22 10:45:00|5692.4|5680.4|5698.4|5683.4|5698.4|5683.4|5692.4|5675.4|1
1640170200000|2021-12-22 10:50:00|5697.4|5682.4|5697.4|5682.4|5698.4|5684.4|5697.4|5682.4|0
1640170500000|2021-12-22 10:55:00|5698.4|5683.4|5700.4|5688.4|5700.4|5688.4|5697.4|5682.4|2
1640170800000|2021-12-22 11:00:00|5697.4||5697.4||5700.4||5697.4||1
1640171100000|2021-12-22 11:05:00|5699.4|5686.4|5700.4|5687.4|5700.4|5687.4|5697.4|5686.4|4
1640171400000|2021-12-22 11:10:00|5699.4|5686.4|5700.4|5686.4|5700.4|5687.4|5699.4|5686.4|0
1640171700000|2021-12-22 11:15:00||5687.4||5686.4||5687.4||5686.4|0
1640172000000|2021-12-22 11:20:00||5687.4||5687.4||5688.4||5686.4|1
1640172300000|2021-12-22 11:25:00|5699.4|5690.4|5698.4|5686.4|5699.4|5691.4|5698.4|5686.4|1
1640172600000|2021-12-22 11:30:00|5697.4||5697.4||5697.4||5696.4||1
1640172900000|2021-12-22 11:35:00|5696.4||5698.4||5698.4||5696.4||1
1640173200000|2021-12-22 11:40:00|5697.4||5696.4||5698.4||5696.4||0
1640173500000|2021-12-22 11:45:00|5697.4||5697.4||5697.4||5696.4||0
1640173800000|2021-12-22 11:50:00|5696.4|5683.4|5693.4|5683.4|5697.4|5683.4|5693.4|5683.4|1
1640174100000|2021-12-22 11:55:00|5694.4|5684.4|5695.4|5682.4|5696.4|5684.4|5694.4|5682.4|0
1640174400000|2021-12-22 12:00:00|5694.4|5683.4|5693.4|5682.4|5695.4|5683.4|5693.4|5682.4|0
1640174700000|2021-12-22 12:05:00|5692.4|5683.4|5694.4|5682.4|5694.4|5683.4|5692.4|5682.4|0
1640175000000|2021-12-22 12:10:00|5693.4|5683.4|5693.4|5679.4|5694.4|5683.4|5693.4|5679.4|5
1640175300000|2021-12-22 12:15:00|5694.4|5678.4|5694.4|5678.4|5694.4|5678.4|5693.4|5677.4|0
1640175600000|2021-12-22 12:20:00|5693.4|5681.4|5694.4|5681.4|5694.4|5681.4|5693.4|5681.4|0
1640175900000|2021-12-22 12:25:00|5693.4||5693.4||5694.4||5693.4||0
1640176200000|2021-12-22 12:30:00|5694.4||5694.4||5694.4||5693.4||0
1640176500000|2021-12-22 12:35:00|5693.4|5682.4|5694.4|5681.4|5694.4|5682.4|5693.4|5681.4|0
1640176800000|2021-12-22 12:40:00|5693.4|5682.4|5695.4|5682.4|5695.4|5682.4|5693.4|5681.4|0
1640177100000|2021-12-22 12:45:00|5696.4|5683.4|5696.4|5682.4|5697.4|5683.4|5695.4|5682.4|0
1640177400000|2021-12-22 12:50:00|5697.4|5683.4|5695.4|5681.4|5697.4|5685.4|5694.4|5681.4|1
1640177700000|2021-12-22 12:55:00|5694.4|5679.4|5693.4|5678.4|5695.4|5679.4|5692.4|5678.4|1
1640178000000|2021-12-22 13:00:00|5694.4|5677.4|5693.4|5677.4|5695.4|5678.4|5691.4|5677.4|0
1640178300000|2021-12-22 13:05:00|5688.4|5678.4|5688.4|5675.4|5688.4|5678.4|5688.4|5675.4|2
1640178600000|2021-12-22 13:10:00|5687.4|5676.4|5694.4|5677.4|5694.4|5677.4|5687.4|5675.4|4
1640178900000|2021-12-22 13:15:00|5695.4|5676.4|5693.4|5676.4|5695.4|5676.4|5693.4|5675.4|0
1640179200000|2021-12-22 13:20:00|5694.4|5675.4|5687.4|5675.4|5694.4|5676.4|5687.4|5675.4|0
1640179500000|2021-12-22 13:25:00|5689.4||5688.4||5690.4||5687.4||0
1640179800000|2021-12-22 13:30:00|5689.4|5674.4|5683.4|5673.4|5689.4|5675.4|5683.4|5673.4|3
1640180100000|2021-12-22 13:35:00|5686.4|5671.4|5683.4|5671.4|5686.4|5672.4|5681.4|5671.4|5
1640180400000|2021-12-22 13:40:00|5684.4|5672.4|5675.4|5665.4|5685.4|5672.4|5675.4|5665.4|3
1640180700000|2021-12-22 13:45:00|5672.4|5666.4|5680.4|5667.4|5680.4|5668.4|5672.4|5666.4|1
1640181000000|2021-12-22 13:50:00|5679.4|5668.4|5680.4|5668.4|5680.4|5671.4|5676.4|5666.4|1
1640181300000|2021-12-22 13:55:00|5683.4||5680.4||5684.4||5680.4||2
1640181600000|2021-12-22 14:00:00|5681.4|5670.4|5682.4|5671.4|5684.4|5671.4|5679.4|5666.4|1
1640181900000|2021-12-22 14:05:00|5681.4|5666.4|5686.4|5672.4|5686.4|5674.4|5680.4|5666.4|11
1640182200000|2021-12-22 14:10:00|5687.4|5673.4|5687.4|5670.4|5688.4|5676.4|5686.4|5670.4|1
1640182500000|2021-12-22 14:15:00|5686.4|5671.4|5694.4|5681.4|5694.4|5681.4|5686.4|5670.4|1
1640182800000|2021-12-22 14:20:00|5695.4|5679.4|5691.4|5677.4|5695.4|5679.4|5691.4|5677.4|10
1640183100000|2021-12-22 14:25:00|5690.4|5674.4|5682.4|5670.4|5691.4|5677.4|5681.4|5670.4|4
1640183400000|2021-12-22 14:30:00|5681.4|5668.4|5667.4|5652.4|5687.4|5671.4|5650.4|5636.4|74
1640183700000|2021-12-22 14:35:00|5668.4|5654.4|5681.4|5669.4|5685.4|5669.4|5663.4|5646.4|4
1640184000000|2021-12-22 14:40:00|5684.4|5662.4|5705.4|5687.4|5709.4|5691.4|5669.4|5651.4|17
1640184300000|2021-12-22 14:45:00|5707.4|5686.4|5701.4|5686.4|5707.4|5695.4|5695.4|5684.4|35
1640184600000|2021-12-22 14:50:00|5702.4|5687.4|5714.4|5698.4|5715.4|5701.4|5696.4|5681.4|25
1640184900000|2021-12-22 14:55:00|5713.4|5699.4|5710.4|5697.4|5717.4|5702.4|5710.4|5696.4|4
1640185200000|2021-12-22 15:00:00|5711.4|5698.4|5714.4|5701.4|5718.4|5704.4|5711.4|5698.4|9
1640185500000|2021-12-22 15:05:00|5713.4|5702.4|5711.4|5700.4|5718.4|5703.4|5705.4|5696.4|15
1640185800000|2021-12-22 15:10:00|5712.4|5701.4|5720.4|5709.4|5720.4|5712.4|5712.4|5700.4|7
1640186100000|2021-12-22 15:15:00|5719.4|5708.4|5726.4|5714.4|5727.4|5715.4|5719.4|5708.4|13
1640186400000|2021-12-22 15:20:00|5727.4|5713.4|5725.4|5713.4|5727.4|5714.4|5723.4|5713.4|2
1640186700000|2021-12-22 15:25:00|5722.4|5712.4|5719.4|5702.4|5723.4|5715.4|5718.4|5702.4|16
1640187000000|2021-12-22 15:30:00|5721.4|5703.4|5721.4|5705.4|5722.4|5711.4|5717.4|5702.4|3
1640187300000|2021-12-22 15:35:00|5720.4|5704.4|5732.4|5721.4|5733.4|5721.4|5719.4|5702.4|8
1640187600000|2021-12-22 15:40:00|5733.4|5722.4|5719.4|5705.4|5733.4|5723.4|5719.4|5704.4|40
1640187900000|2021-12-22 15:45:00|5720.4|5703.4|5718.4|5708.4|5720.4|5708.4|5710.4|5699.4|16
1640188200000|2021-12-22 15:50:00|5719.4|5706.4|5718.4|5703.4|5720.4|5711.4|5718.4|5703.4|9
1640188500000|2021-12-22 15:55:00|5717.4|5701.4|5721.4|5705.4|5723.4|5705.4|5712.4|5698.4|6
1640188800000|2021-12-22 16:00:00|5722.4|5706.4|5722.4|5708.4|5722.4|5709.4|5721.4|5703.4|10
1640189100000|2021-12-22 16:05:00|5721.4|5709.4|5726.4|5712.4|5728.4|5713.4|5721.4|5707.4|4
1640189400000|2021-12-22 16:10:00|5727.4|5711.4|5732.4|5722.4|5733.4|5722.4|5724.4|5708.4|1
1640189700000|2021-12-22 16:15:00|5731.4|5721.4|5726.4|5711.4|5732.4|5723.4|5726.4|5711.4|7
1640190000000|2021-12-22 16:20:00|5727.4|5712.4|5725.4|5716.4|5728.4|5716.4|5722.4|5711.4|5
1640190300000|2021-12-22 16:25:00|5723.4|5713.4|5725.4|5712.4|5725.4|5713.4|5719.4|5706.4|7
1640190600000|2021-12-22 16:30:00|5726.4|5711.4|5727.4|5715.4|5727.4|5715.4|5724.4|5709.4|2
1640190900000|2021-12-22 16:35:00|5728.4|5716.4|5734.4|5717.4|5734.4|5718.4|5728.4|5715.4|1
1640191200000|2021-12-22 16:40:00|5732.4|5718.4|5730.4|5716.4|5734.4|5718.4|5729.4|5713.4|0
1640191500000|2021-12-22 16:45:00|5729.4|5715.4|5729.4|5711.4|5730.4|5716.4|5729.4|5711.4|0
1640191800000|2021-12-22 16:50:00|5730.4|5712.4|5729.4|5711.4|5730.4|5714.4|5729.4|5711.4|0
1640192100000|2021-12-22 16:55:00|5730.4|5712.4|5732.4|5712.4|5733.4|5721.4|5729.4|5709.4|4
1640192400000|2021-12-22 17:00:00|5733.4|5713.4|5733.4|5711.4|5733.4|5713.4|5730.4|5708.4|0
1640192700000|2021-12-22 17:05:00|5732.4|5710.4|5726.4|5706.4|5732.4|5710.4|5724.4|5703.4|0
1640193000000|2021-12-22 17:10:00|5725.4|5705.4|5719.4|5702.4|5726.4|5705.4|5719.4|5702.4|0
1640193300000|2021-12-22 17:15:00||5703.4||5703.4||5703.4||5702.4|0
1640193600000|2021-12-22 17:20:00|5718.4|5702.4|5718.4|5704.4|5718.4|5705.4|5718.4|5702.4|0
1640193900000|2021-12-22 17:25:00|5720.4|5702.4|5725.4|5710.4|5725.4|5711.4|5720.4|5702.4|0
1640194200000|2021-12-22 17:30:00|5724.4|5709.4|5734.4|5715.4|5734.4|5715.4|5724.4|5708.4|0
1640194500000|2021-12-22 17:35:00|5733.4|5714.4|5730.4|5711.4|5734.4|5715.4|5729.4|5709.4|0
1640194800000|2021-12-22 17:40:00|5731.4|5712.4|5729.4|5711.4|5733.4|5713.4|5729.4|5710.4|0
1640195100000|2021-12-22 17:45:00||5712.4||5715.4||5715.4||5712.4|0
1640195400000|2021-12-22 17:50:00|5732.4|5717.4|5734.4|5719.4|5734.4|5720.4|5730.4|5714.4|0
1640195700000|2021-12-22 17:55:00|5733.4|5718.4|5733.4|5719.4|5734.4|5721.4|5733.4|5718.4|0
1640196000000|2021-12-22 18:00:00|5732.4|5717.4|5731.4|5715.4|5732.4|5718.4|5731.4|5714.4|0
1640196300000|2021-12-22 18:05:00|5732.4|5714.4|5730.4|5714.4|5732.4|5715.4|5730.4|5711.4|0
1640196600000|2021-12-22 18:10:00|5731.4|5713.4|5730.4|5710.4|5731.4|5713.4|5730.4|5709.4|0
1640196900000|2021-12-22 18:15:00|5731.4|5711.4|5731.4|5711.4|5731.4|5713.4|5730.4|5708.4|0
1640197200000|2021-12-22 18:20:00|5730.4|5710.4|5727.4|5713.4|5731.4|5713.4|5722.4|5707.4|1
1640197500000|2021-12-22 18:25:00|5726.4|5710.4|5720.4|5710.4|5727.4|5713.4|5720.4|5707.4|0
1640197800000|2021-12-22 18:30:00|5727.4|5712.4|5731.4|5713.4|5731.4|5714.4|5727.4|5712.4|1
1640198100000|2021-12-22 18:35:00|5732.4|5715.4|5727.4|5707.4|5732.4|5715.4|5726.4|5705.4|0
1640198400000|2021-12-22 18:40:00|5728.4|5708.4|5732.4|5716.4|5732.4|5716.4|5727.4|5707.4|2
1640198700000|2021-12-22 18:45:00|5733.4|5710.4|5727.4|5709.4|5733.4|5711.4|5727.4|5708.4|1
1640199000000|2021-12-22 18:50:00|5728.4|5710.4|5730.4|5704.4|5732.4|5712.4|5727.4|5703.4|0
1640199300000|2021-12-22 18:55:00|5728.4|5702.4|5725.4|5705.4|5730.4|5705.4|5725.4|5702.4|1
1640225700000|2021-12-23 02:15:00|5707.9|5703.9|5687.4|5683.4|5709.4|5705.4|5685.4|5681.4|429
1640226000000|2021-12-23 02:20:00|5686.9|5682.9|5679.4|5675.4|5689.4|5685.4|5673.9|5669.9|390
1640226300000|2021-12-23 02:25:00|5679.9|5675.9|5676.4|5672.4|5681.4|5677.4|5672.4|5668.4|347
1640226600000|2021-12-23 02:30:00|5675.4|5671.4|5668.4|5664.4|5676.4|5672.4|5666.4|5662.4|276
1640226900000|2021-12-23 02:35:00|5668.9|5664.9|5679.4|5675.4|5680.9|5676.9|5668.4|5664.4|202
1640227200000|2021-12-23 02:40:00|5678.9|5674.9|5673.4|5669.4|5681.9|5677.9|5672.4|5668.4|298
1640227500000|2021-12-23 02:45:00|5672.9|5668.9|5674.4|5670.4|5683.9|5679.9|5671.4|5667.4|260
1640227800000|2021-12-23 02:50:00|5673.4|5669.4|5665.9|5661.9|5678.4|5674.4|5661.4|5657.4|496
1640228100000|2021-12-23 02:55:00|5665.4|5661.4|5673.4|5669.4|5674.4|5670.4|5661.4|5657.4|493
1640228400000|2021-12-23 03:00:00|5673.9|5669.9|5665.9|5661.9|5677.4|5673.4|5664.9|5660.9|1065
1640228700000|2021-12-23 03:05:00|5664.4|5660.4|5658.4|5654.4|5665.9|5661.9|5658.4|5654.4|57
1640229000000|2021-12-23 03:10:00|5657.9|5653.9|5653.4|5649.4|5666.9|5662.9|5652.4|5648.4|174
1640229300000|2021-12-23 03:15:00|5652.9|5648.9|5648.9|5644.9|5656.9|5652.9|5646.9|5642.9|261
1640229600000|2021-12-23 03:20:00|5648.4|5644.4|5647.9|5643.9|5654.4|5650.4|5645.4|5641.4|247
1640229900000|2021-12-23 03:25:00|5647.4|5643.4|5643.9|5639.9|5650.9|5646.9|5643.9|5639.9|143
1640230200000|2021-12-23 03:30:00|5644.4|5640.4|5642.4|5638.4|5650.9|5646.9|5641.9|5637.9|201
1640230500000|2021-12-23 03:35:00|5642.9|5638.9|5641.4|5637.4|5646.4|5642.4|5637.4|5633.4|67
1640230800000|2021-12-23 03:40:00|5641.9|5637.9|5641.4|5637.4|5643.9|5639.9|5640.4|5636.4|15
1640231100000|2021-12-23 03:45:00|5641.9|5637.9|5639.4|5635.4|5643.4|5639.4|5638.9|5634.9|536
1640231400000|2021-12-23 03:50:00|5638.9|5634.9|5637.4|5633.4|5640.4|5636.4|5635.9|5631.9|68
1640231700000|2021-12-23 03:55:00|5637.9|5633.9|5640.4|5636.4|5640.9|5636.9|5635.9|5631.9|58
1640232000000|2021-12-23 04:00:00|5648.4|5628.4|5648.4|5628.4|5648.4|5628.4|5648.4|5628.4|0
1640235600000|2021-12-23 05:00:00|5648.9|5644.9|5639.4|5635.4|5648.9|5644.9|5630.4|5626.4|176
1640235900000|2021-12-23 05:05:00|5638.9|5634.9|5641.4|5637.4|5643.4|5639.4|5635.4|5631.4|805
1640236200000|2021-12-23 05:10:00|5641.9|5637.9|5634.9|5630.9|5644.4|5640.4|5633.4|5629.4|130
1640236500000|2021-12-23 05:15:00|5633.9|5629.9|5636.4|5632.4|5638.9|5634.9|5631.4|5627.4|132
1640236800000|2021-12-23 05:20:00|5635.9|5631.9|5652.4|5648.4|5653.9|5649.9|5635.4|5631.4|191
1640237100000|2021-12-23 05:25:00|5652.9|5648.9|5643.9|5639.9|5652.9|5648.9|5642.9|5638.9|580
1640237400000|2021-12-23 05:30:00|5644.4|5640.4|5645.4|5641.4|5650.9|5646.9|5642.9|5638.9|83
1640237700000|2021-12-23 05:35:00|5644.9|5640.9|5648.4|5644.4|5649.9|5645.9|5644.4|5640.4|192
1640238000000|2021-12-23 05:40:00|5647.9|5643.9|5652.4|5648.4|5653.4|5649.4|5644.9|5640.9|106
1640238300000|2021-12-23 05:45:00|5652.9|5648.9|5659.4|5655.4|5659.4|5655.4|5651.9|5647.9|133
1640238600000|2021-12-23 05:50:00|5658.9|5654.9|5658.4|5654.4|5665.4|5661.4|5655.9|5651.9|124
1640238900000|2021-12-23 05:55:00|5658.9|5654.9|5652.4|5648.4|5659.4|5655.4|5650.9|5646.9|105
1640239200000|2021-12-23 06:00:00|5651.9|5647.9|5657.4|5653.4|5657.9|5653.9|5648.9|5644.9|217
1640239500000|2021-12-23 06:05:00|5657.9|5653.9|5648.9|5644.9|5660.4|5656.4|5647.4|5643.4|139
1640239800000|2021-12-23 06:10:00|5649.4|5645.4|5653.4|5649.4|5654.4|5650.4|5646.4|5642.4|102
1640240100000|2021-12-23 06:15:00|5652.9|5648.9|5643.4|5639.4|5653.4|5649.4|5643.4|5639.4|118
1640240400000|2021-12-23 06:20:00|5642.9|5638.9|5641.9|5637.9|5644.9|5640.9|5639.4|5635.4|119
1640240700000|2021-12-23 06:25:00|5642.4|5638.4|5648.9|5644.9|5648.9|5644.9|5640.4|5636.4|142
1640241000000|2021-12-23 06:30:00|5648.4|5644.4|5647.4|5643.4|5649.9|5645.9|5643.9|5639.9|80
1640241300000|2021-12-23 06:35:00|5646.9|5642.9|5644.4|5640.4|5652.4|5648.4|5643.9|5639.9|134
1640241600000|2021-12-23 06:40:00|5644.9|5640.9|5645.9|5641.9|5647.4|5643.4|5641.9|5637.9|128
1640241900000|2021-12-23 06:45:00|5645.4|5641.4|5650.4|5646.4|5652.9|5648.9|5643.9|5639.9|158
1640242200000|2021-12-23 06:50:00|5649.9|5645.9|5649.4|5645.4|5652.9|5648.9|5648.9|5644.9|79
1640242500000|2021-12-23 06:55:00|5649.9|5645.9|5651.4|5647.4|5653.9|5649.9|5648.9|5644.9|146
1640242800000|2021-12-23 07:00:00|5651.9|5647.9|5646.4|5642.4|5652.4|5648.4|5645.9|5641.9|100
1640243100000|2021-12-23 07:05:00|5646.9|5642.9|5647.9|5643.9|5649.9|5645.9|5642.9|5638.9|102
1640243400000|2021-12-23 07:10:00|5647.4|5643.4|5644.9|5640.9|5648.9|5644.9|5641.9|5637.9|95
1640243700000|2021-12-23 07:15:00|5645.4|5641.4|5649.9|5645.9|5653.4|5649.4|5644.9|5640.9|184
1640244000000|2021-12-23 07:20:00|5650.4|5646.4|5651.9|5647.9|5651.9|5647.9|5648.4|5644.4|91
1640244300000|2021-12-23 07:25:00|5651.4|5647.4|5643.9|5639.9|5653.4|5649.4|5642.9|5638.9|103
1640244600000|2021-12-23 07:30:00|5642.9|5638.9|5639.9|5635.9|5644.4|5640.4|5638.9|5634.9|578
1640244900000|2021-12-23 07:35:00|5638.9|5634.9|5640.9|5636.9|5642.9|5638.9|5638.9|5634.9|236
1640245200000|2021-12-23 07:40:00|5641.4|5637.4|5642.4|5638.4|5643.9|5639.9|5640.9|5636.9|102
1640245500000|2021-12-23 07:45:00|5642.9|5638.9|5643.4|5639.4|5646.4|5642.4|5640.9|5636.9|109
1640245800000|2021-12-23 07:50:00|5642.9|5638.9|5645.9|5641.9|5646.4|5642.4|5640.9|5636.9|174
1640246100000|2021-12-23 07:55:00|5644.9|5640.9|5646.4|5642.4|5647.4|5643.4|5643.4|5639.4|171
1640246400000|2021-12-23 08:00:00|5646.9|5642.9|5648.9|5644.9|5653.4|5649.4|5645.4|5641.4|139
1640246700000|2021-12-23 08:05:00|5649.9|5645.9|5643.4|5639.4|5650.4|5646.4|5641.9|5637.9|439
1640247000000|2021-12-23 08:10:00|5643.9|5639.9|5646.4|5642.4|5646.4|5642.4|5640.9|5636.9|744
1640247300000|2021-12-23 08:15:00|5645.9|5641.9|5640.9|5636.9|5646.9|5642.9|5640.4|5636.4|11
1640247600000|2021-12-23 08:20:00|5641.4|5637.4|5647.9|5643.9|5648.9|5644.9|5640.4|5636.4|251
1640247900000|2021-12-23 08:25:00|5647.4|5643.4|5652.9|5648.9|5654.9|5650.9|5646.9|5642.9|29
1640248200000|2021-12-23 08:30:00|5660.9|5640.9|5660.9|5640.9|5660.9|5640.9|5660.9|5640.9|0
1640250900000|2021-12-23 09:15:00|5643.9|5637.9|5642.4|5636.4|5643.9|5637.9|5640.9|5634.9|0
1640251200000|2021-12-23 09:20:00|5642.9|5636.9|5643.4|5637.4|5646.4|5640.4|5640.9|5634.9|1
1640251500000|2021-12-23 09:25:00|5642.9|5636.9|5640.9|5634.9|5643.9|5637.9|5640.9|5634.9|1
1640251800000|2021-12-23 09:30:00|5643.4|5637.4|5638.9|5632.9|5643.9|5637.9|5637.4|5631.4|1750
1640252100000|2021-12-23 09:35:00|5638.4|5632.4|5641.4|5635.4|5641.4|5635.4|5635.9|5629.9|0
1640252400000|2021-12-23 09:40:00|5641.9|5635.9|5642.9|5636.9|5642.9|5636.9|5641.9|5635.9|1
1640252700000|2021-12-23 09:45:00|5642.4|5636.4|5637.4|5631.4|5642.9|5636.9|5637.4|5631.4|5
1640253000000|2021-12-23 09:50:00|5639.9|5633.9|5640.9|5634.9|5640.9|5634.9|5637.9|5631.9|2
1640253300000|2021-12-23 09:55:00|5639.9|5633.9|5640.9|5634.9|5640.9|5634.9|5639.4|5633.4|1
1640253600000|2021-12-23 10:00:00|5641.4|5635.4|5636.9|5630.9|5641.9|5635.9|5636.4|5630.4|0
1640253900000|2021-12-23 10:05:00|5636.4|5630.4|5634.9|5628.9|5636.9|5630.9|5634.9|5628.9|0
1640254200000|2021-12-23 10:10:00|5634.4|5628.4|5634.9|5628.9|5636.4|5630.4|5631.9|5625.9|0
1640254500000|2021-12-23 10:15:00|5637.4|5626.4|5635.4|5626.4|5637.4|5627.4|5635.4|5626.4|1
1640254800000|2021-12-23 10:20:00|5636.4|5627.4|5639.4|5629.4|5639.4|5630.4|5635.4|5626.4|1
1640255100000|2021-12-23 10:25:00||5628.4||5629.4||5629.4||5626.4|0
1640255400000|2021-12-23 10:30:00||5630.4||5629.4||5631.4||5627.4|6
1640255700000|2021-12-23 10:35:00|5638.4|5628.4|5637.4|5630.4|5638.4|5630.4|5637.4|5626.4|1
1640256000000|2021-12-23 10:40:00|5638.4|5626.4|5643.4|5631.4|5643.4|5633.4|5637.4|5626.4|5
1640256300000|2021-12-23 10:45:00|5646.4|5629.4|5650.4|5639.4|5652.4|5639.4|5646.4|5629.4|6
1640256600000|2021-12-23 10:50:00|5652.4||5654.4||5655.4||5651.4||0
1640256900000|2021-12-23 10:55:00|5653.4|5640.4|5652.4|5631.4|5654.4|5644.4|5650.4|5631.4|1
1640257200000|2021-12-23 11:00:00|5651.4|5629.4|5649.4|5628.4|5651.4|5640.4|5646.4|5627.4|1
1640257500000|2021-12-23 11:05:00|5648.4|5640.4|5649.4|5629.4|5649.4|5640.4|5643.4|5628.4|8
1640257800000|2021-12-23 11:10:00|5650.4|5630.4|5650.4|5629.4|5650.4|5630.4|5649.4|5627.4|0
1640258100000|2021-12-23 11:15:00|5649.4|5630.4|5648.4|5627.4|5650.4|5630.4|5648.4|5627.4|0
1640258400000|2021-12-23 11:20:00||5626.4||5618.4||5626.4||5618.4|0
1640258700000|2021-12-23 11:25:00|5647.9|5617.9|5648.4|5625.4|5648.4|5625.4|5647.4|5617.4|0
1640259000000|2021-12-23 11:30:00||5622.4||5625.4||5625.4||5622.4|2
1640259300000|2021-12-23 11:35:00|5647.4|5626.4|5648.4|5626.4|5648.4|5627.4|5647.4|5623.4|0
1640259600000|2021-12-23 11:40:00||5627.4||5630.4||5630.4||5625.4|0
1640259900000|2021-12-23 11:45:00||5629.4||5629.4||5630.4||5629.4|0
1640260500000|2021-12-23 11:55:00|5647.4|5632.4|5648.4|5635.4|5648.4|5635.4|5646.4|5632.4|0
1640260800000|2021-12-23 12:00:00|5645.4||5645.4||5645.4||5645.4||0
1640261100000|2021-12-23 12:05:00|5644.4||5645.4||5645.4||5644.4||1
1640261400000|2021-12-23 12:10:00||5636.4||5636.4||5636.4||5635.4|3
1640261700000|2021-12-23 12:15:00|5646.4|5635.4|5650.4|5641.4|5650.4|5641.4|5646.4|5635.4|15
1640262000000|2021-12-23 12:20:00|5649.4|5640.4|5653.4|5643.4|5654.4|5643.4|5648.4|5640.4|4
1640262300000|2021-12-23 12:25:00|5652.4|5642.4|5652.4|5642.4|5653.4|5643.4|5652.4|5642.4|0
1640262600000|2021-12-23 12:30:00|5653.4|5643.4|5648.4|5640.4|5653.4|5643.4|5648.4|5640.4|4
1640262900000|2021-12-23 12:35:00|5647.4|5641.4|5653.4|5641.4|5653.4|5641.4|5647.4|5641.4|4
1640263200000|2021-12-23 12:40:00|5654.4||5655.4||5655.4||5654.4||0
1640263500000|2021-12-23 12:45:00|5654.4|5640.4|5654.4|5640.4|5655.4|5641.4|5654.4|5640.4|0
1640263800000|2021-12-23 12:50:00|5653.4||5653.4||5653.4||5653.4||0
1640264100000|2021-12-23 12:55:00|5652.4||5650.4||5652.4||5650.4||0
1640264400000|2021-12-23 13:00:00|5649.4|5638.4|5648.4|5638.4|5649.4|5638.4|5648.4|5638.4|3
1640264700000|2021-12-23 13:05:00|5649.4|5639.4|5649.4|5638.4|5649.4|5639.4|5648.4|5638.4|0
1640265000000|2021-12-23 13:10:00|5648.4|5639.4|5649.4|5638.4|5649.4|5639.4|5648.4|5638.4|0
1640265300000|2021-12-23 13:15:00|5648.4|5639.4|5654.4|5642.4|5654.4|5642.4|5648.4|5638.4|4
1640265600000|2021-12-23 13:20:00|5655.4|5641.4|5654.4|5641.4|5655.4|5641.4|5652.4|5641.4|0
1640265900000|2021-12-23 13:25:00|5653.4|5642.4|5654.4|5642.4|5654.4|5642.4|5652.4|5641.4|0
1640266200000|2021-12-23 13:30:00|5655.4|5641.4|5653.4|5639.4|5656.4|5642.4|5652.4|5639.4|0
1640266500000|2021-12-23 13:35:00||5638.4||5639.4||5639.4||5638.4|0
1640266800000|2021-12-23 13:40:00|5654.4|5638.4|5653.4|5637.4|5655.4|5639.4|5648.4|5635.4|2
1640267100000|2021-12-23 13:45:00|5652.4|5636.4|5651.4|5637.4|5654.4|5637.4|5646.4|5636.4|2
1640267400000|2021-12-23 13:50:00|5652.4||5653.4||5653.4||5652.4||0
1640267700000|2021-12-23 13:55:00|5654.4|5636.4|5652.4|5636.4|5654.4|5637.4|5652.4|5636.4|0
1640268000000|2021-12-23 14:00:00|5654.4|5637.4|5654.4|5640.4|5657.4|5641.4|5654.4|5636.4|0
1640268300000|2021-12-23 14:05:00|5656.4|5641.4|5654.4|5640.4|5656.4|5641.4|5654.4|5640.4|0
1640268600000|2021-12-23 14:10:00|5655.4||5654.4||5655.4||5653.4||8
1640268900000|2021-12-23 14:15:00|5655.4|5639.4|5655.4|5640.4|5655.4|5641.4|5654.4|5639.4|0
1640269200000|2021-12-23 14:20:00|5654.4|5641.4|5654.4|5639.4|5655.4|5642.4|5654.4|5639.4|0
1640269500000|2021-12-23 14:25:00|5653.4|5638.4|5653.4|5637.4|5655.4|5639.4|5652.4|5636.4|0
1640269800000|2021-12-23 14:30:00|5654.4|5639.4|5644.4|5633.4|5657.4|5641.4|5640.4|5626.4|55
1640270100000|2021-12-23 14:35:00|5643.4|5632.4|5628.4|5616.4|5650.4|5636.4|5628.4|5615.4|78
1640270400000|2021-12-23 14:40:00|5626.4|5615.4|5625.4|5610.4|5628.4|5615.4|5620.4|5608.4|6
1640270700000|2021-12-23 14:45:00|5626.4|5611.4|5625.4|5612.4|5626.4|5612.4|5624.4|5610.4|1
1640271000000|2021-12-23 14:50:00|5626.4|5618.4|5624.4|5612.4|5629.4|5622.4|5623.4|5612.4|72
1640271300000|2021-12-23 14:55:00|5623.4|5611.4|5630.4|5616.4|5630.4|5617.4|5620.4|5610.4|20
1640271600000|2021-12-23 15:00:00|5629.4|5617.4|5618.4|5606.4|5629.4|5617.4|5616.4|5605.4|13
1640271900000|2021-12-23 15:05:00|5620.4|5607.4|5627.4|5616.4|5627.4|5618.4|5617.4|5606.4|13
1640272200000|2021-12-23 15:10:00|5628.4|5617.4|5630.4|5619.4|5632.4|5621.4|5625.4|5613.4|19
1640272500000|2021-12-23 15:15:00|5631.4|5618.4|5636.4|5625.4|5638.4|5630.4|5630.4|5618.4|35
1640272800000|2021-12-23 15:20:00|5635.4|5624.4|5633.4|5624.4|5638.4|5628.4|5632.4|5621.4|13
1640273100000|2021-12-23 15:25:00|5634.4|5623.4|5630.4|5621.4|5634.4|5625.4|5628.4|5620.4|8
1640273400000|2021-12-23 15:30:00|5629.4|5620.4|5646.4|5634.4|5646.4|5634.4|5629.4|5620.4|14
1640273700000|2021-12-23 15:35:00|5647.4|5637.4|5654.4|5643.4|5656.4|5643.4|5643.4|5634.4|5
1640274000000|2021-12-23 15:40:00|5653.4|5642.4|5658.4|5650.4|5659.4|5650.4|5652.4|5641.4|3
1640274300000|2021-12-23 15:45:00|5659.4|5653.4|5668.4|5657.4|5670.4|5659.4|5659.4|5650.4|40
1640274600000|2021-12-23 15:50:00|5667.4|5656.4|5667.4|5654.4|5670.4|5660.4|5664.4|5654.4|4
1640274900000|2021-12-23 15:55:00|5666.4|5655.4|5667.4|5654.4|5667.4|5656.4|5663.4|5654.4|2
1640275200000|2021-12-23 16:00:00|5669.4|5658.4|5668.4|5659.4|5673.4|5662.4|5668.4|5658.4|3
1640275500000|2021-12-23 16:05:00|5671.4|5660.4|5670.4|5660.4|5671.4|5662.4|5670.4|5659.4|4
1640275800000|2021-12-23 16:10:00|5671.4|5659.4|5669.4|5660.4|5671.4|5660.4|5668.4|5658.4|1
1640276100000|2021-12-23 16:15:00|5670.4|5659.4|5673.4|5664.4|5673.4|5664.4|5670.4|5659.4|4
1640276400000|2021-12-23 16:20:00|5678.4|5663.4|5679.4|5670.4|5680.4|5672.4|5673.4|5663.4|12
1640276700000|2021-12-23 16:25:00|5680.4|5669.4|5680.4|5670.4|5682.4|5670.4|5679.4|5669.4|3
1640277000000|2021-12-23 16:30:00|5679.4|5669.4|5687.4|5676.4|5688.4|5677.4|5679.4|5669.4|14
1640277300000|2021-12-23 16:35:00|5685.4|5675.4|5686.4|5673.4|5687.4|5676.4|5685.4|5672.4|0
1640277600000|2021-12-23 16:40:00|5685.4|5672.4|5686.4|5671.4|5688.4|5679.4|5682.4|5670.4|2
1640277900000|2021-12-23 16:45:00|5685.4|5678.4|5686.4|5674.4|5687.4|5678.4|5684.4|5671.4|2
1640278200000|2021-12-23 16:50:00|5685.4|5673.4|5686.4|5674.4|5686.4|5674.4|5684.4|5673.4|0
1640278500000|2021-12-23 16:55:00|5683.4|5673.4|5686.4|5676.4|5686.4|5676.4|5680.4|5673.4|5
1640278800000|2021-12-23 17:00:00|5687.4|5677.4|5688.4|5677.4|5689.4|5679.4|5687.4|5676.4|3
1640279100000|2021-12-23 17:05:00|5689.4|5676.4|5688.4|5676.4|5689.4|5677.4|5688.4|5676.4|0
1640279400000|2021-12-23 17:10:00|5685.4|5674.4|5681.4|5672.4|5685.4|5674.4|5681.4|5671.4|2
1640279700000|2021-12-23 17:15:00|5684.4|5673.4|5682.4|5672.4|5684.4|5673.4|5682.4|5672.4|1
1640280000000|2021-12-23 17:20:00|5683.4|5673.4|5681.4|5673.4|5685.4|5673.4|5679.4|5672.4|0
1640280300000|2021-12-23 17:25:00|5683.4|5674.4|5688.4|5675.4|5688.4|5679.4|5683.4|5674.4|2
1640280600000|2021-12-23 17:30:00|5689.4|5674.4|5689.4|5678.4|5689.4|5679.4|5689.4|5673.4|1
1640280900000|2021-12-23 17:35:00||5679.4||5681.4||5681.4||5678.4|1
1640281200000|2021-12-23 17:40:00|5688.4|5680.4|5689.4|5680.4|5689.4|5682.4|5688.4|5678.4|4
1640281500000|2021-12-23 17:45:00|5688.4|5681.4|5688.4|5678.4|5689.4|5682.4|5688.4|5678.4|3
1640281800000|2021-12-23 17:50:00|5689.4|5677.4|5688.4|5678.4|5689.4|5682.4|5688.4|5677.4|6
1640282100000|2021-12-23 17:55:00|5689.4|5679.4|5695.4|5684.4|5695.4|5684.4|5688.4|5678.4|11
1640282400000|2021-12-23 18:00:00|5694.4|5685.4|5696.4|5687.4|5696.4|5689.4|5694.4|5685.4|1
1640282700000|2021-12-23 18:05:00||5688.4||5689.4||5689.4||5688.4|5
1640283000000|2021-12-23 18:10:00|5699.4|5691.4|5701.4|5693.4|5702.4|5695.4|5699.4|5691.4|14
1640283300000|2021-12-23 18:15:00|5702.4|5691.4|5705.4|5696.4|5705.4|5696.4|5701.4|5691.4|2
1640283600000|2021-12-23 18:20:00||5694.4||5696.4||5696.4||5694.4|1
1640283900000|2021-12-23 18:25:00||5697.4||5696.4||5697.4||5695.4|1
1640284200000|2021-12-23 18:30:00|5707.4|5697.4|5709.4|5696.4|5709.4|5698.4|5707.4|5696.4|1
1640284500000|2021-12-23 18:35:00|5708.4|5691.4|5708.4|5694.4|5708.4|5695.4|5707.4|5691.4|3
1640284800000|2021-12-23 18:40:00|5707.4|5695.4|5711.4|5696.4|5711.4|5696.4|5707.4|5694.4|0
1640285100000|2021-12-23 18:45:00|5712.4|5694.4|5706.4|5694.4|5712.4|5696.4|5706.4|5694.4|3
1640285400000|2021-12-23 18:50:00|5700.4|5691.4|5710.4|5694.4|5711.4|5694.4|5700.4|5691.4|2
1640285700000|2021-12-23 18:55:00|5709.9|5695.4|5709.9|5689.9|5709.9|5696.4|5709.9|5688.4|1
1640312100000|2021-12-24 02:15:00|5637.4|5633.4|5635.9|5631.9|5641.4|5637.4|5629.9|5625.9|338
1640312400000|2021-12-24 02:20:00|5636.4|5632.4|5641.4|5637.4|5642.9|5638.9|5633.4|5629.4|213
1640312700000|2021-12-24 02:25:00|5640.9|5636.9|5643.9|5639.9|5644.4|5640.4|5625.9|5621.9|167
1640313000000|2021-12-24 02:30:00|5644.4|5640.4|5644.4|5640.4|5649.9|5645.9|5640.4|5636.4|177
1640313300000|2021-12-24 02:35:00|5643.9|5639.9|5637.4|5633.4|5646.9|5642.9|5636.4|5632.4|467
1640313600000|2021-12-24 02:40:00|5637.9|5633.9|5630.9|5626.9|5639.9|5635.9|5627.4|5623.4|153
1640313900000|2021-12-24 02:45:00|5630.4|5626.4|5630.9|5626.9|5639.4|5635.4|5628.9|5624.9|532
1640314200000|2021-12-24 02:50:00|5631.4|5627.4|5625.4|5621.4|5632.9|5628.9|5623.9|5619.9|161
1640314500000|2021-12-24 02:55:00|5624.9|5620.9|5637.4|5633.4|5639.4|5635.4|5624.4|5620.4|254
1640314800000|2021-12-24 03:00:00|5637.9|5633.9|5638.4|5634.4|5640.9|5636.9|5634.4|5630.4|343
1640315100000|2021-12-24 03:05:00|5638.9|5634.9|5648.4|5644.4|5648.9|5644.9|5638.9|5634.9|554
1640315400000|2021-12-24 03:10:00|5647.9|5643.9|5646.4|5642.4|5654.4|5650.4|5645.9|5641.9|630
1640315700000|2021-12-24 03:15:00|5646.9|5642.9|5645.4|5641.4|5648.9|5644.9|5640.4|5636.4|428
1640316000000|2021-12-24 03:20:00|5644.9|5640.9|5648.4|5644.4|5649.4|5645.4|5643.9|5639.9|180
1640316300000|2021-12-24 03:25:00|5647.9|5643.9|5645.4|5641.4|5649.4|5645.4|5643.9|5639.9|858
1640316600000|2021-12-24 03:30:00|5645.9|5641.9|5635.4|5631.4|5646.9|5642.9|5634.4|5630.4|89
1640316900000|2021-12-24 03:35:00|5634.9|5630.9|5634.4|5630.4|5636.9|5632.9|5630.9|5626.9|238
1640317200000|2021-12-24 03:40:00|5634.9|5630.9|5636.9|5632.9|5638.4|5634.4|5632.4|5628.4|75
1640317500000|2021-12-24 03:45:00|5636.4|5632.4|5629.4|5625.4|5637.9|5633.9|5628.4|5624.4|94
1640317800000|2021-12-24 03:50:00|5628.9|5624.9|5626.4|5622.4|5630.4|5626.4|5626.4|5622.4|157
1640318100000|2021-12-24 03:55:00|5625.9|5621.9|5633.4|5629.4|5633.4|5629.4|5622.9|5618.9|203
1640318400000|2021-12-24 04:00:00|5641.4|5621.4|5641.4|5621.4|5641.4|5621.4|5641.4|5621.4|26
1640318700000|2021-12-24 04:05:00|||||||||116
1640319000000|2021-12-24 04:10:00|||||||||109
1640319300000|2021-12-24 04:15:00|||||||||9
1640319600000|2021-12-24 04:20:00|||||||||9
1640319900000|2021-12-24 04:25:00|||||||||9
1640657700000|2021-12-28 02:15:00|5560.8|5556.8|5548.3|5544.3|5563.3|5559.3|5545.3|5541.3|2740
1640658000000|2021-12-28 02:20:00|5548.8|5544.8|5539.8|5535.8|5554.3|5550.3|5536.3|5532.3|1704
1640658300000|2021-12-28 02:25:00|5540.3|5536.3|5546.3|5542.3|5547.8|5543.8|5539.3|5535.3|2748
1640658600000|2021-12-28 02:30:00|5546.8|5542.8|5550.8|5546.8|5555.8|5551.8|5545.8|5541.8|1658
1640658900000|2021-12-28 02:35:00|5551.3|5547.3|5576.8|5572.8|5582.8|5578.8|5550.8|5546.8|1659
1640659200000|2021-12-28 02:40:00|5577.3|5573.3|5589.3|5585.3|5591.8|5587.8|5577.3|5573.3|1500
1640659500000|2021-12-28 02:45:00|5588.8|5584.8|5584.8|5580.8|5595.8|5591.8|5583.3|5579.3|1587
1640659800000|2021-12-28 02:50:00|5585.3|5581.3|5578.8|5574.8|5590.8|5586.8|5578.8|5574.8|374
1640660100000|2021-12-28 02:55:00|5579.3|5575.3|5575.8|5571.8|5584.3|5580.3|5575.3|5571.3|779
1640660400000|2021-12-28 03:00:00|5576.8|5572.8|5577.8|5573.8|5583.8|5579.8|5575.3|5571.3|322
1640660700000|2021-12-28 03:05:00|5578.3|5574.3|5580.3|5576.3|5580.8|5576.8|5571.3|5567.3|443
1640661000000|2021-12-28 03:10:00|5579.8|5575.8|5570.8|5566.8|5582.8|5578.8|5568.3|5564.3|204
1640661300000|2021-12-28 03:15:00|5570.3|5566.3|5566.8|5562.8|5573.8|5569.8|5565.8|5561.8|125
1640661600000|2021-12-28 03:20:00|5566.3|5562.3|5573.8|5569.8|5574.8|5570.8|5565.3|5561.3|95
1640661900000|2021-12-28 03:25:00|5573.3|5569.3|5575.8|5571.8|5576.3|5572.3|5571.3|5567.3|117
1640662200000|2021-12-28 03:30:00|5574.8|5570.8|5556.8|5552.8|5575.3|5571.3|5556.3|5552.3|183
1640662500000|2021-12-28 03:35:00|5556.3|5552.3|5564.8|5560.8|5565.3|5561.3|5554.8|5550.8|160
1640662800000|2021-12-28 03:40:00|5565.3|5561.3|5564.3|5560.3|5567.8|5563.8|5561.8|5557.8|112
1640663100000|2021-12-28 03:45:00|5563.8|5559.8|5570.3|5566.3|5574.3|5570.3|5562.8|5558.8|152
1640663400000|2021-12-28 03:50:00|5570.8|5566.8|5567.8|5563.8|5570.8|5566.8|5564.8|5560.8|91
1640663700000|2021-12-28 03:55:00|5567.3|5563.3|5573.3|5569.3|5574.8|5570.8|5565.8|5561.8|154
1640664000000|2021-12-28 04:00:00|5581.3|5561.3|5581.3|5561.3|5581.3|5561.3|5581.3|5561.3|0
1640667600000|2021-12-28 05:00:00|5570.8|5566.8|5567.3|5563.3|5573.8|5569.8|5562.8|5558.8|398
1640667900000|2021-12-28 05:05:00|5566.8|5562.8|5575.8|5571.8|5576.3|5572.3|5565.8|5561.8|143
1640668200000|2021-12-28 05:10:00|5576.3|5572.3|5584.8|5580.8|5588.3|5584.3|5576.3|5572.3|232
1640668500000|2021-12-28 05:15:00|5585.8|5581.8|5588.8|5584.8|5590.8|5586.8|5580.3|5576.3|195
1640668800000|2021-12-28 05:20:00|5589.3|5585.3|5579.3|5575.3|5591.8|5587.8|5579.3|5575.3|422
1640669100000|2021-12-28 05:25:00|5578.8|5574.8|5584.3|5580.3|5585.8|5581.8|5578.3|5574.3|207
1640669400000|2021-12-28 05:30:00|5583.8|5579.8|5579.8|5575.8|5585.3|5581.3|5578.8|5574.8|846
1640669700000|2021-12-28 05:35:00|5579.3|5575.3|5581.8|5577.8|5584.8|5580.8|5578.8|5574.8|223
1640670000000|2021-12-28 05:40:00|5582.3|5578.3|5581.8|5577.8|5587.8|5583.8|5580.8|5576.8|231
1640670300000|2021-12-28 05:45:00|5581.3|5577.3|5582.8|5578.8|5583.8|5579.8|5579.3|5575.3|100
1640670600000|2021-12-28 05:50:00|5582.3|5578.3|5587.3|5583.3|5588.3|5584.3|5581.3|5577.3|579
1640670900000|2021-12-28 05:55:00|5587.8|5583.8|5588.8|5584.8|5589.3|5585.3|5584.3|5580.3|592
1640671200000|2021-12-28 06:00:00|5589.3|5585.3|5588.3|5584.3|5592.8|5588.8|5587.3|5583.3|730
1640671500000|2021-12-28 06:05:00|5587.8|5583.8|5575.8|5571.8|5587.8|5583.8|5573.8|5569.8|564
1640671800000|2021-12-28 06:10:00|5575.3|5571.3|5574.3|5570.3|5575.8|5571.8|5571.3|5567.3|440
1640672100000|2021-12-28 06:15:00|5572.8|5568.8|5580.8|5576.8|5582.3|5578.3|5572.3|5568.3|695
1640672400000|2021-12-28 06:20:00|5581.3|5577.3|5584.3|5580.3|5589.8|5585.8|5580.3|5576.3|475
1640672700000|2021-12-28 06:25:00|5583.8|5579.8|5592.8|5588.8|5595.3|5591.3|5583.3|5579.3|456
1640673000000|2021-12-28 06:30:00|5592.3|5588.3|5586.8|5582.8|5594.8|5590.8|5583.3|5579.3|327
1640673300000|2021-12-28 06:35:00|5587.3|5583.3|5586.3|5582.3|5594.3|5590.3|5585.3|5581.3|324
1640673600000|2021-12-28 06:40:00|5586.8|5582.8|5590.3|5586.3|5594.8|5590.8|5586.8|5582.8|150
1640673900000|2021-12-28 06:45:00|5590.8|5586.8|5586.8|5582.8|5591.3|5587.3|5583.3|5579.3|184
1640674200000|2021-12-28 06:50:00|5587.3|5583.3|5585.8|5581.8|5589.8|5585.8|5584.3|5580.3|244
1640674500000|2021-12-28 06:55:00|5585.3|5581.3|5580.8|5576.8|5587.8|5583.8|5578.3|5574.3|592
1640674800000|2021-12-28 07:00:00|5580.3|5576.3|5570.3|5566.3|5583.3|5579.3|5570.3|5566.3|573
1640675100000|2021-12-28 07:05:00|5570.8|5566.8|5567.8|5563.8|5573.8|5569.8|5567.3|5563.3|248
1640675400000|2021-12-28 07:10:00|5567.3|5563.3|5562.8|5558.8|5568.3|5564.3|5561.8|5557.8|209
1640675700000|2021-12-28 07:15:00|5563.3|5559.3|5565.3|5561.3|5566.3|5562.3|5559.8|5555.8|151
1640676000000|2021-12-28 07:20:00|5564.8|5560.8|5566.3|5562.3|5566.3|5562.3|5561.3|5557.3|168
1640676300000|2021-12-28 07:25:00|5567.3|5563.3|5565.8|5561.8|5570.3|5566.3|5565.3|5561.3|265
1640676600000|2021-12-28 07:30:00|5566.3|5562.3|5564.8|5560.8|5569.3|5565.3|5563.8|5559.8|314
1640676900000|2021-12-28 07:35:00|5564.3|5560.3|5564.3|5560.3|5569.3|5565.3|5563.3|5559.3|369
1640677200000|2021-12-28 07:40:00|5564.8|5560.8|5558.3|5554.3|5568.8|5564.8|5557.3|5553.3|377
1640677500000|2021-12-28 07:45:00|5557.8|5553.8|5561.3|5557.3|5562.8|5558.8|5556.3|5552.3|430
1640677800000|2021-12-28 07:50:00|5562.3|5558.3|5563.8|5559.8|5567.3|5563.3|5559.8|5555.8|348
1640678100000|2021-12-28 07:55:00|5563.3|5559.3|5562.3|5558.3|5567.3|5563.3|5561.8|5557.8|443
1640678400000|2021-12-28 08:00:00|5563.3|5559.3|5568.3|5564.3|5576.3|5572.3|5562.8|5558.8|284
1640678700000|2021-12-28 08:05:00|5566.8|5562.8|5567.8|5563.8|5572.8|5568.8|5563.8|5559.8|426
1640679000000|2021-12-28 08:10:00|5567.3|5563.3|5573.8|5569.8|5575.3|5571.3|5566.3|5562.3|3324
1640679300000|2021-12-28 08:15:00|5574.3|5570.3|5578.3|5574.3|5578.3|5574.3|5570.8|5566.8|129
1640679600000|2021-12-28 08:20:00|5579.3|5575.3|5578.3|5574.3|5581.3|5577.3|5578.3|5574.3|156
1640679900000|2021-12-28 08:25:00|5577.8|5573.8|5583.3|5579.3|5585.3|5581.3|5577.8|5573.8|169
1640680200000|2021-12-28 08:30:00|5591.3|5571.3|5591.3|5571.3|5591.3|5571.3|5591.3|5571.3|0
1640683200000|2021-12-28 09:20:00|5581.3|5575.3|5578.3|5572.3|5582.3|5576.3|5577.8|5571.8|3
1640683500000|2021-12-28 09:25:00|5577.8|5571.8|5591.3|5585.3|5591.8|5585.8|5577.8|5571.8|54
1640683800000|2021-12-28 09:30:00|5590.8|5584.8|5591.3|5585.3|5595.8|5589.8|5588.3|5582.3|7
1640684100000|2021-12-28 09:35:00|5590.8|5584.8|5588.8|5582.8|5592.8|5586.8|5587.8|5581.8|77
1640684400000|2021-12-28 09:40:00|5589.3|5583.3|5590.3|5584.3|5590.8|5584.8|5588.8|5582.8|0
1640684700000|2021-12-28 09:45:00|5589.8|5583.8|5590.8|5584.8|5596.3|5590.3|5588.3|5582.3|127
1640685000000|2021-12-28 09:50:00|5590.3|5584.3|5589.3|5583.3|5590.3|5584.3|5588.3|5582.3|0
1640685300000|2021-12-28 09:55:00|5588.8|5582.8|5589.3|5583.3|5589.3|5583.3|5588.3|5582.3|0
1640685600000|2021-12-28 10:00:00|5593.3|5587.3|5592.3|5586.3|5593.3|5587.3|5591.3|5585.3|0
1640685900000|2021-12-28 10:05:00|5592.8|5586.8|5592.8|5586.8|5594.3|5588.3|5592.3|5586.3|0
1640686200000|2021-12-28 10:10:00|5592.3|5586.3|5597.8|5591.8|5600.3|5594.3|5591.8|5585.8|12
1640686500000|2021-12-28 10:15:00|5603.8|5585.8|5605.8|5585.8|5606.8|5585.8|5603.8|5585.8|0
1640686800000|2021-12-28 10:20:00|5606.8|5583.8|5605.8|5585.8|5607.8|5585.8|5603.8|5583.8|0
1640687100000|2021-12-28 10:25:00|5604.8|5583.8|5604.8|5584.8|5605.8|5584.8|5603.8|5582.8|0
1640687400000|2021-12-28 10:30:00|5603.8|5585.8|5603.8|5583.8|5605.8|5585.8|5603.8|5583.8|0
1640687700000|2021-12-28 10:35:00|5602.8|5582.8|5600.8|5580.8|5602.8|5582.8|5600.8|5580.8|0
1640688000000|2021-12-28 10:40:00|5601.8||5599.8||5603.8||5599.8||0
1640688300000|2021-12-28 10:45:00|5600.8|5579.8|5597.8|5576.8|5600.8|5579.8|5597.8|5576.8|0
1640688600000|2021-12-28 10:50:00|5596.8|5577.8|5600.8|5577.8|5600.8|5577.8|5595.8|5576.8|0
1640688900000|2021-12-28 10:55:00|5599.8|5581.8|5598.8|5577.8|5599.8|5581.8|5597.8|5577.8|0
1640689200000|2021-12-28 11:00:00|5599.8||5597.8||5600.8||5597.8||0
1640689500000|2021-12-28 11:05:00|5598.8||5596.8||5600.8||5596.8||0
1640689800000|2021-12-28 11:10:00|5598.8||5599.8||5600.8||5598.8||0
1640690100000|2021-12-28 11:15:00|5600.8||5600.8||5601.8||5599.8||0
1640690400000|2021-12-28 11:20:00|5601.8|5578.8|5600.8|5578.8|5601.8|5578.8|5600.8|5578.8|0
1640690700000|2021-12-28 11:25:00|5601.8||5600.8||5601.8||5600.8||0
1640691000000|2021-12-28 11:30:00|5601.8||5600.8||5601.8||5600.8||0
1640691300000|2021-12-28 11:35:00|5601.8||5600.8||5601.8||5600.8||0
1640691600000|2021-12-28 11:40:00|5601.8||5600.8||5601.8||5600.8||0
1640691900000|2021-12-28 11:45:00|5601.8||5601.8||5602.8||5600.8||0
1640692200000|2021-12-28 11:50:00|5602.8||5601.8||5602.8||5601.8||0
1640692500000|2021-12-28 11:55:00|5602.8|5579.8|5600.8|5579.8|5603.8|5579.8|5600.8|5579.8|0
1640692800000|2021-12-28 12:00:00|5601.8||5600.8||5601.8||5599.8||0
1640693700000|2021-12-28 12:15:00|5601.8||5600.8||5601.8||5600.8||0
1640694000000|2021-12-28 12:20:00|5601.8|5580.8|5600.8|5580.8|5601.8|5580.8|5600.8|5580.8|0
1640694300000|2021-12-28 12:25:00|5601.8|5579.8|5600.8|5579.8|5601.8|5579.8|5599.8|5579.8|0
1640694600000|2021-12-28 12:30:00|5599.8|5581.8|5600.8|5587.8|5601.8|5587.8|5598.8|5581.8|0
1640694900000|2021-12-28 12:35:00|5599.8|5585.8|5600.8|5582.8|5601.8|5591.8|5599.8|5582.8|1
1640695200000|2021-12-28 12:40:00|5601.8|5583.8|5601.8|5584.8|5601.8|5584.8|5601.8|5583.8|0
1640695500000|2021-12-28 12:45:00|5603.8|5585.8|5602.8|5584.8|5603.8|5585.8|5602.8|5584.8|0
1640695800000|2021-12-28 12:50:00|5601.8|5585.8|5603.8|5584.8|5603.8|5595.8|5601.8|5584.8|2
1640696100000|2021-12-28 12:55:00|5601.8||5601.8||5601.8||5600.8||0
1640696400000|2021-12-28 13:00:00|5600.8||5601.8||5601.8||5600.8||0
1640696700000|2021-12-28 13:05:00|5600.8|5582.8|5601.8|5583.8|5601.8|5583.8|5600.8|5582.8|0
1640697000000|2021-12-28 13:10:00|5600.8|5582.8|5601.8|5582.8|5601.8|5583.8|5595.8|5582.8|1
1640697300000|2021-12-28 13:15:00|5600.8||5593.8||5601.8||5593.8||0
1640697600000|2021-12-28 13:20:00|5592.8|5586.8|5601.8|5591.8|5601.8|5594.8|5592.8|5586.8|6
1640698500000|2021-12-28 13:35:00|5602.8|5592.8|5603.8|5592.8|5603.8|5592.8|5602.8|5592.8|5
1640698800000|2021-12-28 13:40:00|5602.8||5603.8||5603.8||5601.8||4
1640699400000|2021-12-28 13:50:00|5602.8|5591.8|5602.8|5592.8|5602.8|5592.8|5601.8|5591.8|1
1640699700000|2021-12-28 13:55:00|5601.8|5591.8|5596.8|5586.8|5602.8|5591.8|5596.8|5586.8|3
1640700000000|2021-12-28 14:00:00|5595.8|5587.8|5593.8|5581.8|5596.8|5587.8|5589.8|5580.8|4
1640700300000|2021-12-28 14:05:00|5594.8|5580.8|5594.8|5579.8|5596.8|5580.8|5593.8|5579.8|0
1640700600000|2021-12-28 14:10:00||5580.8||5578.8||5580.8||5578.8|0
1640700900000|2021-12-28 14:15:00|5595.8|5577.8|5596.8|5581.8|5597.8|5581.8|5595.8|5577.8|0
1640701200000|2021-12-28 14:20:00|5595.8|5580.8|5595.8|5577.8|5596.8|5580.8|5594.8|5577.8|0
1640701500000|2021-12-28 14:25:00||5576.8||5577.8||5577.8||5576.8|3
1640701800000|2021-12-28 14:30:00|5592.8|5576.8|5588.8|5572.8|5594.8|5576.8|5578.8|5563.8|10
1640702100000|2021-12-28 14:35:00|5590.8|5569.8|5577.8|5562.8|5592.8|5571.8|5577.8|5561.8|2
1640702400000|2021-12-28 14:40:00|5578.8|5563.8|5589.8|5576.8|5596.8|5579.8|5578.8|5563.8|2
1640702700000|2021-12-28 14:45:00|5590.8|5571.8|5567.8|5554.8|5590.8|5571.8|5567.8|5551.8|17
1640703000000|2021-12-28 14:50:00|5566.8|5551.8|5555.8|5540.8|5566.8|5553.8|5552.8|5539.8|19
1640703300000|2021-12-28 14:55:00|5554.8|5541.8|5562.8|5548.8|5567.8|5555.8|5551.8|5541.8|6
1640703600000|2021-12-28 15:00:00|5561.8|5549.8|5561.8|5550.8|5567.8|5556.8|5558.8|5546.8|6
1640703900000|2021-12-28 15:05:00|5559.8|5549.8|5551.8|5540.8|5566.8|5552.8|5548.8|5540.8|24
1640704200000|2021-12-28 15:10:00|5552.8|5541.8|5545.8|5531.8|5554.8|5543.8|5539.8|5529.8|16
1640704500000|2021-12-28 15:15:00|5541.8|5530.8|5548.8|5532.8|5548.8|5538.8|5538.8|5529.8|16
1640704800000|2021-12-28 15:20:00|5549.8|5533.8|5549.8|5537.8|5549.8|5538.8|5548.8|5533.8|2
1640705100000|2021-12-28 15:25:00|5548.8|5538.8|5552.8|5542.8|5553.8|5543.8|5546.8|5537.8|1
1640705400000|2021-12-28 15:30:00|5553.8|5541.8|5553.8|5543.8|5553.8|5544.8|5548.8|5540.8|1
1640705700000|2021-12-28 15:35:00|5555.8|5544.8|5544.8|5535.8|5556.8|5547.8|5544.8|5533.8|12
1640706000000|2021-12-28 15:40:00|5543.8|5534.8|5546.8|5538.8|5550.8|5541.8|5542.8|5533.8|6
1640706300000|2021-12-28 15:45:00|5547.8|5535.8|5544.8|5535.8|5547.8|5538.8|5544.8|5533.8|2
1640706600000|2021-12-28 15:50:00|5543.8|5534.8|5542.8|5532.8|5545.8|5535.8|5540.8|5532.8|12
1640706900000|2021-12-28 15:55:00|5543.8|5533.8|5542.8|5532.8|5545.8|5534.8|5541.8|5532.8|4
1640707200000|2021-12-28 16:00:00|5543.8|5530.8|5538.8|5522.8|5544.8|5534.8|5527.8|5516.8|54
1640707500000|2021-12-28 16:05:00|5539.8|5521.8|5533.8|5517.8|5539.8|5526.8|5522.8|5511.8|64
1640707800000|2021-12-28 16:10:00|5534.8|5516.8|5535.8|5522.8|5537.8|5528.8|5528.8|5516.8|42
1640708100000|2021-12-28 16:15:00|5534.8|5520.8|5523.8|5512.8|5535.8|5522.8|5516.8|5506.8|50
1640708400000|2021-12-28 16:20:00|5525.8|5513.8|5522.8|5510.8|5529.8|5519.8|5522.8|5509.8|38
1640708700000|2021-12-28 16:25:00|5521.8|5511.8|5524.8|5510.8|5524.8|5516.8|5518.8|5505.8|26
1640709000000|2021-12-28 16:30:00|5523.8|5511.8|5524.8|5510.8|5526.8|5511.8|5520.8|5507.8|11
1640709300000|2021-12-28 16:35:00|5523.8|5509.8|5522.8|5509.8|5523.8|5510.8|5520.8|5507.8|0
1640709600000|2021-12-28 16:40:00|5523.8|5508.8|5520.8|5507.8|5523.8|5511.8|5520.8|5507.8|16
1640709900000|2021-12-28 16:45:00|5519.8|5506.8|5520.8|5505.8|5522.8|5509.8|5518.8|5502.8|20
1640710200000|2021-12-28 16:50:00|5517.8|5504.8|5524.8|5513.8|5524.8|5513.8|5517.8|5501.8|4
1640710500000|2021-12-28 16:55:00|5526.8|5517.8|5526.8|5513.8|5527.8|5519.8|5525.8|5513.8|7
1640710800000|2021-12-28 17:00:00|5525.8|5511.8|5523.8|5511.8|5526.8|5512.8|5523.8|5511.8|0
1640711100000|2021-12-28 17:05:00|5525.8|5512.8|5527.8|5514.8|5527.8|5515.8|5525.8|5511.8|0
1640711400000|2021-12-28 17:10:00|5526.8|5515.8|5533.8|5525.8|5537.8|5526.8|5526.8|5514.8|14
1640711700000|2021-12-28 17:15:00|5532.8|5523.8|5532.8|5522.8|5533.8|5523.8|5532.8|5522.8|11
1640712000000|2021-12-28 17:20:00|5533.8|5523.8|5536.8|5525.8|5537.8|5525.8|5532.8|5523.8|1
1640712300000|2021-12-28 17:25:00|5537.8|5526.8|5537.8|5522.8|5537.8|5527.8|5537.8|5522.8|1
1640712600000|2021-12-28 17:30:00|5536.8|5523.8|5530.8|5514.8|5536.8|5523.8|5530.8|5514.8|4
1640712900000|2021-12-28 17:35:00|5531.8|5515.8|5527.8|5513.8|5532.8|5516.8|5527.8|5513.8|0
1640713200000|2021-12-28 17:40:00|5528.8|5514.8|5528.8|5515.8|5528.8|5516.8|5527.8|5513.8|0
1640713500000|2021-12-28 17:45:00|5530.8|5514.8|5525.8|5514.8|5530.8|5515.8|5525.8|5514.8|0
1640713800000|2021-12-28 17:50:00|5527.8|5513.8|5526.8|5514.8|5527.8|5516.8|5525.8|5513.8|1
1640714100000|2021-12-28 17:55:00|5525.8|5515.8|5529.8|5515.8|5529.8|5515.8|5525.8|5514.8|0
1640714400000|2021-12-28 18:00:00|5530.8|5516.8|5529.8|5515.8|5533.8|5518.8|5529.8|5514.8|0
1640714700000|2021-12-28 18:05:00|5528.8|5514.8|5531.8|5517.8|5531.8|5518.8|5528.8|5514.8|1
1640715000000|2021-12-28 18:10:00|5530.8|5516.8|5533.8|5519.8|5535.8|5521.8|5528.8|5514.8|1
1640715300000|2021-12-28 18:15:00|5532.8|5520.8|5533.8|5520.8|5534.8|5523.8|5532.8|5519.8|0
1640715600000|2021-12-28 18:20:00|5534.8|5521.8|5535.8|5527.8|5537.8|5527.8|5532.8|5520.8|9
1640715900000|2021-12-28 18:25:00|5537.8|5519.8|5534.8|5523.8|5537.8|5523.8|5530.8|5519.8|5
1640716200000|2021-12-28 18:30:00|5533.8|5522.8|5531.8|5520.8|5533.8|5523.8|5531.8|5519.8|0
1640716500000|2021-12-28 18:35:00|5532.8|5519.8|5531.8|5520.8|5532.8|5525.8|5530.8|5519.8|3
1640716800000|2021-12-28 18:40:00|5530.8|5519.8|5533.8|5524.8|5533.8|5524.8|5529.8|5518.8|6
1640717100000|2021-12-28 18:45:00|5535.8|5527.8|5534.8|5523.8|5535.8|5527.8|5531.8|5520.8|18
1640717400000|2021-12-28 18:50:00|5533.8|5521.8|5533.8|5522.8|5533.8|5522.8|5533.8|5521.8|0
1640717700000|2021-12-28 18:55:00|5536.8|5523.8|5539.3|5519.3|5539.3|5523.8|5536.8|5519.3|1
1640744100000|2021-12-29 02:15:00|5479.3|5475.3|5483.3|5479.3|5492.3|5488.3|5470.3|5466.3|3247
1640744400000|2021-12-29 02:20:00|5482.8|5478.8|5489.8|5485.8|5490.3|5486.3|5481.8|5477.8|418
1640744700000|2021-12-29 02:25:00|5489.3|5485.3|5483.8|5479.8|5489.8|5485.8|5476.8|5472.8|219
1640745000000|2021-12-29 02:30:00|5483.3|5479.3|5494.3|5490.3|5497.8|5493.8|5480.3|5476.3|134
1640745300000|2021-12-29 02:35:00|5494.8|5490.8|5494.8|5490.8|5497.3|5493.3|5488.8|5484.8|162
1640745600000|2021-12-29 02:40:00|5495.3|5491.3|5496.3|5492.3|5498.3|5494.3|5490.3|5486.3|158
1640745900000|2021-12-29 02:45:00|5496.8|5492.8|5489.3|5485.3|5496.8|5492.8|5485.8|5481.8|61
1640746200000|2021-12-29 02:50:00|5488.8|5484.8|5484.8|5480.8|5489.3|5485.3|5480.3|5476.3|344
1640746500000|2021-12-29 02:55:00|5485.3|5481.3|5497.3|5493.3|5497.3|5493.3|5484.3|5480.3|858
1640746800000|2021-12-29 03:00:00|5496.8|5492.8|5489.8|5485.8|5500.3|5496.3|5488.3|5484.3|1422
1640747100000|2021-12-29 03:05:00|5489.3|5485.3|5494.8|5490.8|5497.3|5493.3|5487.3|5483.3|908
1640747400000|2021-12-29 03:10:00|5494.3|5490.3|5495.3|5491.3|5502.8|5498.8|5493.8|5489.8|388
1640747700000|2021-12-29 03:15:00|5495.8|5491.8|5495.8|5491.8|5499.3|5495.3|5491.3|5487.3|167
1640748000000|2021-12-29 03:20:00|5496.3|5492.3|5488.8|5484.8|5496.3|5492.3|5487.8|5483.8|141
1640748300000|2021-12-29 03:25:00|5488.3|5484.3|5490.8|5486.8|5490.8|5486.8|5486.8|5482.8|889
1640748600000|2021-12-29 03:30:00|5491.3|5487.3|5492.8|5488.8|5497.3|5493.3|5490.8|5486.8|679
1640748900000|2021-12-29 03:35:00|5491.8|5487.8|5491.8|5487.8|5492.3|5488.3|5486.8|5482.8|65
1640749200000|2021-12-29 03:40:00|5491.3|5487.3|5488.8|5484.8|5491.3|5487.3|5485.3|5481.3|53
1640749500000|2021-12-29 03:45:00|5489.3|5485.3|5488.8|5484.8|5490.8|5486.8|5484.8|5480.8|1357
1640749800000|2021-12-29 03:50:00|5489.3|5485.3|5491.8|5487.8|5493.8|5489.8|5486.3|5482.3|67
1640750100000|2021-12-29 03:55:00|5491.3|5487.3|5492.4|5488.4|5493.9|5489.9|5490.4|5486.4|45
1640750400000|2021-12-29 04:00:00|5500.4|5480.4|5500.4|5480.4|5500.4|5480.4|5500.4|5480.4|0
1640754000000|2021-12-29 05:00:00|5490.9|5486.9|5488.4|5484.4|5495.9|5491.9|5488.4|5484.4|347
1640754300000|2021-12-29 05:05:00|5488.9|5484.9|5483.4|5479.4|5490.9|5486.9|5477.4|5473.4|146
1640754600000|2021-12-29 05:10:00|5483.9|5479.9|5482.9|5478.9|5487.4|5483.4|5482.4|5478.4|99
1640754900000|2021-12-29 05:15:00|5482.4|5478.4|5483.4|5479.4|5485.4|5481.4|5478.9|5474.9|89
1640755200000|2021-12-29 05:20:00|5481.9|5477.9|5478.9|5474.9|5485.9|5481.9|5478.4|5474.4|105
1640755500000|2021-12-29 05:25:00|5479.9|5475.9|5475.4|5471.4|5482.4|5478.4|5474.4|5470.4|49
1640755800000|2021-12-29 05:30:00|5474.9|5470.9|5482.9|5478.9|5484.4|5480.4|5473.9|5469.9|42
1640756100000|2021-12-29 05:35:00|5482.4|5478.4|5485.4|5481.4|5486.9|5482.9|5481.9|5477.9|87
1640756400000|2021-12-29 05:40:00|5485.9|5481.9|5487.9|5483.9|5489.9|5485.9|5484.9|5480.9|50
1640756700000|2021-12-29 05:45:00|5488.9|5484.9|5492.9|5488.9|5495.9|5491.9|5487.9|5483.9|34
1640757000000|2021-12-29 05:50:00|5493.4|5489.4|5489.9|5485.9|5494.4|5490.4|5489.4|5485.4|83
1640757300000|2021-12-29 05:55:00|5490.9|5486.9|5484.9|5480.9|5490.9|5486.9|5482.9|5478.9|57
1640757600000|2021-12-29 06:00:00|5485.9|5481.9|5482.9|5478.9|5486.9|5482.9|5481.4|5477.4|61
1640757900000|2021-12-29 06:05:00|5482.4|5478.4|5476.4|5472.4|5482.9|5478.9|5475.9|5471.9|47
1640758200000|2021-12-29 06:10:00|5476.9|5472.9|5478.4|5474.4|5480.4|5476.4|5476.4|5472.4|66
1640758500000|2021-12-29 06:15:00|5478.9|5474.9|5475.9|5471.9|5480.4|5476.4|5474.9|5470.9|63
1640758800000|2021-12-29 06:20:00|5475.4|5471.4|5476.9|5472.9|5478.4|5474.4|5473.4|5469.4|59
1640759100000|2021-12-29 06:25:00|5477.4|5473.4|5473.4|5469.4|5477.4|5473.4|5472.9|5468.9|47
1640759400000|2021-12-29 06:30:00|5473.9|5469.9|5476.4|5472.4|5479.4|5475.4|5467.4|5463.4|83
1640759700000|2021-12-29 06:35:00|5477.4|5473.4|5475.9|5471.9|5478.9|5474.9|5471.4|5467.4|22
1640760000000|2021-12-29 06:40:00|5476.9|5472.9|5471.4|5467.4|5478.4|5474.4|5467.9|5463.9|110
1640760300000|2021-12-29 06:45:00|5470.4|5466.4|5472.9|5468.9|5474.4|5470.4|5468.9|5464.9|46
1640760600000|2021-12-29 06:50:00|5473.4|5469.4|5475.4|5471.4|5476.9|5472.9|5468.4|5464.4|64
1640760900000|2021-12-29 06:55:00|5474.9|5470.9|5471.4|5467.4|5476.4|5472.4|5470.9|5466.9|130
1640761200000|2021-12-29 07:00:00|5470.9|5466.9|5467.4|5463.4|5470.9|5466.9|5462.4|5458.4|180
1640761500000|2021-12-29 07:05:00|5467.9|5463.9|5470.4|5466.4|5471.9|5467.9|5467.4|5463.4|32
1640761800000|2021-12-29 07:10:00|5468.9|5464.9|5474.4|5470.4|5474.4|5470.4|5468.9|5464.9|50
1640762100000|2021-12-29 07:15:00|5473.4|5469.4|5473.9|5469.9|5475.4|5471.4|5473.4|5469.4|58
1640762400000|2021-12-29 07:20:00|5474.4|5470.4|5470.9|5466.9|5476.9|5472.9|5470.4|5466.4|44
1640762700000|2021-12-29 07:25:00|5470.4|5466.4|5472.4|5468.4|5474.4|5470.4|5470.4|5466.4|16
1640763000000|2021-12-29 07:30:00|5471.4|5467.4|5465.4|5461.4|5472.4|5468.4|5464.9|5460.9|36
1640763300000|2021-12-29 07:35:00|5464.9|5460.9|5463.4|5459.4|5467.4|5463.4|5462.4|5458.4|33
1640763600000|2021-12-29 07:40:00|5462.9|5458.9|5471.4|5467.4|5471.9|5467.9|5461.9|5457.9|150
1640763900000|2021-12-29 07:45:00|5469.9|5465.9|5470.9|5466.9|5473.9|5469.9|5469.9|5465.9|39
1640764200000|2021-12-29 07:50:00|5471.4|5467.4|5474.4|5470.4|5474.4|5470.4|5470.9|5466.9|136
1640764500000|2021-12-29 07:55:00|5473.9|5469.9|5465.9|5461.9|5474.4|5470.4|5465.9|5461.9|115
1640764800000|2021-12-29 08:00:00|5466.4|5462.4|5455.9|5451.9|5466.4|5462.4|5453.9|5449.9|185
1640765100000|2021-12-29 08:05:00|5455.4|5451.4|5451.4|5447.4|5457.4|5453.4|5449.4|5445.4|330
1640765400000|2021-12-29 08:10:00|5451.9|5447.9|5448.9|5444.9|5457.9|5453.9|5446.9|5442.9|237
1640765700000|2021-12-29 08:15:00|5449.4|5445.4|5445.9|5441.9|5455.4|5451.4|5445.4|5441.4|109
1640766000000|2021-12-29 08:20:00|5445.4|5441.4|5442.9|5438.9|5448.4|5444.4|5442.9|5438.9|102
1640766300000|2021-12-29 08:25:00|5442.4|5438.4|5454.4|5450.4|5454.9|5450.9|5442.4|5438.4|181
1640766600000|2021-12-29 08:30:00|5462.4|5442.4|5462.4|5442.4|5462.4|5442.4|5462.4|5442.4|0
1640769300000|2021-12-29 09:15:00|5455.4|5449.4|5460.4|5454.4|5462.9|5456.9|5448.4|5442.4|1
1640769600000|2021-12-29 09:20:00|5460.9|5454.9|5456.9|5450.9|5460.9|5454.9|5455.9|5449.9|0
1640769900000|2021-12-29 09:25:00|5457.9|5451.9|5459.4|5453.4|5459.4|5453.4|5456.9|5450.9|0
1640770200000|2021-12-29 09:30:00|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5457.9|5451.9|1
1640770500000|2021-12-29 09:35:00|5460.9|5454.9|5460.4|5454.4|5463.4|5457.4|5459.4|5453.4|6
1640770800000|2021-12-29 09:40:00|5460.9|5454.9|5466.9|5460.9|5467.9|5461.9|5460.9|5454.9|28
1640771100000|2021-12-29 09:45:00|5464.9|5458.9|5464.4|5458.4|5466.4|5460.4|5463.9|5457.9|0
1640771400000|2021-12-29 09:50:00|5463.9|5457.9|5463.9|5457.9|5464.4|5458.4|5460.4|5454.4|3
1640771700000|2021-12-29 09:55:00|5464.4|5458.4|5462.9|5456.9|5464.9|5458.9|5462.9|5456.9|0
1640772000000|2021-12-29 10:00:00|5461.9|5455.9|5462.4|5456.4|5464.4|5458.4|5461.9|5455.9|0
1640772300000|2021-12-29 10:05:00|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5461.9|5455.9|1
1640772600000|2021-12-29 10:10:00|5462.4|5456.4|5462.9|5456.9|5463.4|5457.4|5461.9|5455.9|0
1640772900000|2021-12-29 10:15:00|5465.9|5453.9|5465.9|5453.9|5465.9|5454.9|5465.9|5452.9|0
1640773200000|2021-12-29 10:20:00|5464.9|5452.9|5463.9|5452.9|5464.9|5452.9|5462.9|5452.9|1
1640773500000|2021-12-29 10:25:00|5465.9||5465.9||5465.9||5461.9||1
1640773800000|2021-12-29 10:30:00|5464.9|5453.9|5462.9|5452.9|5465.9|5454.9|5462.9|5452.9|0
1640774100000|2021-12-29 10:35:00|5465.9||5465.9||5465.9||5465.9||0
1640774400000|2021-12-29 10:40:00|5466.9|5453.9|5468.9|5452.9|5468.9|5453.9|5466.9|5452.9|8
1640774700000|2021-12-29 10:45:00||5453.9||5455.9||5455.9||5453.9|0
1640775300000|2021-12-29 10:55:00|5467.9|5452.9|5468.9|5455.9|5468.9|5455.9|5467.9|5452.9|0
1640775600000|2021-12-29 11:00:00|5467.9|5452.9|5467.9|5452.9|5467.9|5454.9|5467.9|5452.9|0
1640775900000|2021-12-29 11:05:00|5468.9|5451.9|5467.9|5451.9|5468.9|5451.9|5467.9|5451.9|1
1640776200000|2021-12-29 11:10:00|5468.9|5452.9|5467.9|5455.9|5468.9|5455.9|5467.9|5451.9|0
1640776500000|2021-12-29 11:15:00|5468.9|5452.9|5468.9|5458.9|5468.9|5459.9|5467.9|5452.9|5
1640776800000|2021-12-29 11:20:00|5473.9|5459.9|5473.9|5459.9|5473.9|5459.9|5469.9|5458.9|12
1640777100000|2021-12-29 11:25:00|5475.9|5458.9|5473.9|5458.9|5475.9|5459.9|5471.9|5458.9|0
1640777400000|2021-12-29 11:30:00|5471.9||5473.9||5473.9||5471.9||0
1640777700000|2021-12-29 11:35:00||5459.9||5459.9||5459.9||5459.9|0
1640778000000|2021-12-29 11:40:00||5460.9||5461.9||5461.9||5459.9|0
1640778300000|2021-12-29 11:45:00||5459.9||5463.9||5463.9||5459.9|0
1640778600000|2021-12-29 11:50:00|5471.9|5459.9|5473.9|5461.9|5473.9|5462.9|5468.9|5459.9|7
1640778900000|2021-12-29 11:55:00||5459.9||5462.9||5462.9||5459.9|0
1640779200000|2021-12-29 12:00:00|5472.9|5459.9|5472.9|5461.9|5473.9|5463.9|5472.9|5459.9|2
1640779500000|2021-12-29 12:05:00|5473.9|5462.9|5472.9|5462.9|5473.9|5462.9|5471.9|5459.9|0
1640779800000|2021-12-29 12:10:00|5474.9|5459.9|5476.9|5468.9|5476.9|5468.9|5474.9|5459.9|2
1640780100000|2021-12-29 12:15:00|5478.9|5469.9|5479.9|5468.9|5480.9|5469.9|5476.9|5468.9|0
1640780400000|2021-12-29 12:20:00|5480.9||5477.9||5480.9||5477.9||0
1640780700000|2021-12-29 12:25:00|5478.9|5465.9|5480.9|5466.9|5481.9|5466.9|5478.9|5465.9|2
1640781000000|2021-12-29 12:30:00|5481.9|5467.9|5480.9|5466.9|5481.9|5467.9|5480.9|5466.9|1
1640781300000|2021-12-29 12:35:00|5481.9||5480.9||5481.9||5480.9||0
1640781600000|2021-12-29 12:40:00|5481.9||5480.9||5481.9||5480.9||0
1640781900000|2021-12-29 12:45:00|5481.9||5480.9||5481.9||5480.9||0
1640782200000|2021-12-29 12:50:00||5469.9||5466.9||5469.9||5466.9|2
1640782500000|2021-12-29 12:55:00|5476.9|5468.9|5479.9|5465.9|5480.9|5470.9|5473.9|5465.9|5
1640782800000|2021-12-29 13:00:00|5480.9|5466.9|5481.9|5472.9|5481.9|5473.9|5479.9|5465.9|15
1640783100000|2021-12-29 13:05:00|5480.9|5471.9|5480.9|5473.9|5481.9|5473.9|5480.9|5471.9|2
1640783400000|2021-12-29 13:10:00||5471.9||5473.9||5473.9||5471.9|2
1640783700000|2021-12-29 13:15:00|5482.9|5474.9|5482.9|5471.9|5483.9|5475.9|5482.9|5471.9|7
1640784300000|2021-12-29 13:25:00|5483.9|5465.9|5479.9|5465.9|5483.9|5465.9|5477.9|5465.9|2
1640784600000|2021-12-29 13:30:00|5475.9|5466.9|5477.9|5466.9|5477.9|5466.9|5473.9|5466.9|1
1640784900000|2021-12-29 13:35:00|5475.9|5465.9|5473.9|5459.9|5475.9|5465.9|5469.9|5458.9|3
1640785200000|2021-12-29 13:40:00|5474.9|5456.9|5473.9|5457.9|5474.9|5464.9|5468.9|5456.9|4
1640785500000|2021-12-29 13:45:00|5467.9|5458.9|5476.9|5461.9|5476.9|5468.9|5467.9|5457.9|11
1640785800000|2021-12-29 13:50:00|5474.9|5462.9|5476.9|5465.9|5476.9|5465.9|5474.9|5461.9|1
1640786100000|2021-12-29 13:55:00|5474.9|5466.9|5476.9|5466.9|5476.9|5466.9|5473.9|5465.9|4
1640786400000|2021-12-29 14:00:00|5475.9|5467.9|5475.9|5466.9|5475.9|5467.9|5475.9|5466.9|3
1640786700000|2021-12-29 14:05:00|5483.9|5465.9|5478.9|5470.9|5483.9|5473.9|5478.9|5465.9|2
1640787000000|2021-12-29 14:10:00|5479.9||5483.9||5483.9||5479.9||2
1640787300000|2021-12-29 14:15:00|5482.9|5471.9|5483.9|5472.9|5483.9|5475.9|5481.9|5469.9|4
1640787600000|2021-12-29 14:20:00||5473.9||5472.9||5473.9||5472.9|0
1640787900000|2021-12-29 14:25:00|5481.9|5473.9|5483.9|5474.9|5483.9|5476.9|5481.9|5472.9|4
1640788200000|2021-12-29 14:30:00|5486.9|5475.9|5491.9|5473.9|5495.9|5479.9|5484.9|5472.9|23
1640788500000|2021-12-29 14:35:00|5495.9|5472.9|5477.9|5460.9|5495.9|5475.9|5477.9|5457.9|9
1640788800000|2021-12-29 14:40:00|5478.9|5461.9|5471.9|5458.9|5486.9|5466.9|5471.9|5458.9|8
1640789100000|2021-12-29 14:45:00|5472.9|5453.9|5465.9|5452.9|5472.9|5453.9|5462.9|5451.9|3
1640789400000|2021-12-29 14:50:00|5466.9|5453.9|5466.9|5455.9|5466.9|5457.9|5465.9|5452.9|3
1640789700000|2021-12-29 14:55:00|5465.9|5452.9|5450.9|5437.9|5465.9|5452.9|5450.9|5435.9|19
1640790000000|2021-12-29 15:00:00|5460.9|5439.9|5432.9|5423.9|5460.9|5442.9|5430.9|5419.9|30
1640790300000|2021-12-29 15:05:00|5431.9|5419.9|5428.9|5411.9|5431.9|5420.9|5417.9|5409.9|51
1640790600000|2021-12-29 15:10:00|5427.9|5412.9|5407.9|5399.9|5428.9|5416.9|5407.9|5399.9|31
1640790900000|2021-12-29 15:15:00|5410.9|5397.9|5397.9|5389.9|5410.9|5397.9|5386.9|5361.9|97
1640791200000|2021-12-29 15:20:00|5401.9|5391.9|5402.9|5391.9|5415.9|5399.9|5397.9|5389.9|19
1640791500000|2021-12-29 15:25:00|5408.9|5394.9|5415.9|5400.9|5415.9|5407.9|5406.9|5394.9|11
1640791800000|2021-12-29 15:30:00|5414.9|5399.9|5420.9|5408.9|5423.9|5409.9|5414.9|5399.9|10
1640792100000|2021-12-29 15:35:00|5422.9|5402.9|5417.9|5404.9|5422.9|5404.9|5417.9|5402.9|2
1640792400000|2021-12-29 15:40:00|5418.9|5402.9|5435.9|5422.9|5439.9|5426.9|5417.9|5402.9|15
1640792700000|2021-12-29 15:45:00|5438.9|5428.9|5437.9|5420.9|5442.9|5433.9|5437.9|5420.9|22
1640793000000|2021-12-29 15:50:00|5436.9|5412.9|5430.9|5410.9|5436.9|5412.9|5430.9|5404.9|1
1640793300000|2021-12-29 15:55:00|5431.9|5409.9|5431.9|5422.9|5438.9|5426.9|5431.9|5409.9|1
1640793600000|2021-12-29 16:00:00|5435.9|5414.9|5437.9|5419.9|5444.4|5422.9|5424.9|5411.9|3
1640793900000|2021-12-29 16:05:00|5444.9|5424.9|5443.9|5428.9|5444.9|5429.9|5443.9|5424.9|0
1640794200000|2021-12-29 16:10:00|5444.9|5429.9|5452.9|5437.9|5452.9|5438.9|5444.9|5428.9|15
1640794500000|2021-12-29 16:15:00|5463.9|5443.9|5460.9|5443.9|5463.9|5449.9|5452.9|5443.9|6
1640794800000|2021-12-29 16:20:00|5458.9|5449.9|5461.9|5449.9|5461.9|5452.9|5458.9|5449.9|6
1640795100000|2021-12-29 16:25:00|5459.9|5443.9|5459.9|5443.9|5462.9|5452.9|5455.9|5443.9|5
1640795400000|2021-12-29 16:30:00|5457.9|5449.9|5453.9|5431.9|5457.9|5449.9|5453.9|5430.9|9
1640795700000|2021-12-29 16:35:00|5452.9|5430.9|5449.9|5430.9|5452.9|5431.9|5448.9|5430.9|0
1640796000000|2021-12-29 16:40:00|5448.9|5431.9|5449.9|5430.9|5450.9|5431.9|5447.9|5430.9|0
1640796300000|2021-12-29 16:45:00|5448.9||5444.9||5449.9||5443.9||1
1640796600000|2021-12-29 16:50:00|5443.9|5431.9|5436.9|5415.9|5443.9|5431.9|5436.9|5415.9|9
1640796900000|2021-12-29 16:55:00|5427.9|5410.9|5436.9|5412.9|5436.9|5418.9|5427.9|5410.9|52
1640797200000|2021-12-29 17:00:00||5411.9||5410.9||5412.9||5409.9|0
1640797500000|2021-12-29 17:05:00||5409.9||5425.9||5428.9||5409.9|13
1640798100000|2021-12-29 17:15:00|5435.9||5436.9||5436.9||5435.9||1
1640798700000|2021-12-29 17:25:00|5435.9||5435.9||5435.9||5435.9||0
1640799000000|2021-12-29 17:30:00|5434.9||5435.9||5435.9||5434.9||1
1640799300000|2021-12-29 17:35:00|5436.9|5429.9|5442.9|5430.9|5442.9|5430.9|5436.9|5428.9|2
1640799600000|2021-12-29 17:40:00||5425.9||5431.9||5431.9||5425.9|0
1640799900000|2021-12-29 17:45:00|5441.9|5425.9|5440.9|5429.9|5441.9|5429.9|5440.9|5425.9|0
1640800200000|2021-12-29 17:50:00|5441.9||5441.9||5441.9||5441.9||0
1640800500000|2021-12-29 17:55:00|5440.9||5441.9||5441.9||5439.9||0
1640800800000|2021-12-29 18:00:00|5440.9||5441.9||5441.9||5440.9||0
1640801100000|2021-12-29 18:05:00|5442.9|5425.9|5441.9|5425.9|5442.9|5425.9|5437.9|5425.9|1
1640801400000|2021-12-29 18:10:00|5442.9|5427.9|5436.9|5424.9|5442.9|5427.9|5436.9|5422.9|0
1640801700000|2021-12-29 18:15:00|5442.9|5425.9|5436.9|5425.9|5442.9|5425.9|5436.9|5424.9|0
1640802000000|2021-12-29 18:20:00|5442.9|5424.9|5442.9|5428.9|5442.9|5429.9|5436.9|5424.9|0
1640802300000|2021-12-29 18:25:00|5441.9|5429.9|5442.9|5430.9|5442.9|5431.9|5441.9|5428.9|0
1640802600000|2021-12-29 18:30:00|5448.9|5429.9|5449.9|5434.9|5451.9|5435.9|5448.9|5424.9|6
1640802900000|2021-12-29 18:35:00|5448.9||5448.9||5449.9||5447.9||0
1640803500000|2021-12-29 18:45:00|5447.9|5433.9|5448.9|5435.9|5456.9|5436.9|5447.9|5427.9|1
1640803800000|2021-12-29 18:50:00|5453.9|5436.9|5448.9|5436.9|5453.9|5436.9|5448.9|5436.9|0
1640804100000|2021-12-29 18:55:00|5454.9|5437.9|5457.9|5437.9|5461.9|5438.9|5449.9|5435.9|4
1640830500000|2021-12-30 02:15:00|5506.4|5502.4|5517.4|5513.4|5517.4|5513.4|5506.4|5502.4|456
1640830800000|2021-12-30 02:20:00|5516.4|5512.4|5522.9|5518.9|5523.4|5519.4|5510.4|5506.4|189
1640831100000|2021-12-30 02:25:00|5522.4|5518.4|5527.9|5523.9|5528.9|5524.9|5522.4|5518.4|337
1640831400000|2021-12-30 02:30:00|5527.4|5523.4|5532.4|5528.4|5532.9|5528.9|5521.4|5517.4|494
1640831700000|2021-12-30 02:35:00|5531.4|5527.4|5536.4|5532.4|5537.9|5533.9|5528.9|5524.9|340
1640832000000|2021-12-30 02:40:00|5535.9|5531.9|5527.9|5523.9|5535.9|5531.9|5525.4|5521.4|314
1640832300000|2021-12-30 02:45:00|5527.4|5523.4|5523.4|5519.4|5528.4|5524.4|5521.4|5517.4|199
1640832600000|2021-12-30 02:50:00|5522.4|5518.4|5518.4|5514.4|5522.9|5518.9|5515.9|5511.9|177
1640832900000|2021-12-30 02:55:00|5518.9|5514.9|5516.9|5512.9|5519.9|5515.9|5514.4|5510.4|263
1640833200000|2021-12-30 03:00:00|5517.4|5513.4|5519.9|5515.9|5521.4|5517.4|5511.4|5507.4|334
1640833500000|2021-12-30 03:05:00|5520.4|5516.4|5516.4|5512.4|5521.9|5517.9|5511.9|5507.9|227
1640833800000|2021-12-30 03:10:00|5515.4|5511.4|5506.9|5502.9|5515.4|5511.4|5502.4|5498.4|239
1640834100000|2021-12-30 03:15:00|5505.9|5501.9|5502.9|5498.9|5508.4|5504.4|5502.4|5498.4|192
1640834400000|2021-12-30 03:20:00|5502.4|5498.4|5498.4|5494.4|5503.4|5499.4|5496.4|5492.4|352
1640834700000|2021-12-30 03:25:00|5497.9|5493.9|5490.4|5486.4|5498.4|5494.4|5490.4|5486.4|272
1640835000000|2021-12-30 03:30:00|5490.9|5486.9|5487.9|5483.9|5494.4|5490.4|5487.4|5483.4|290
1640835300000|2021-12-30 03:35:00|5487.4|5483.4|5490.4|5486.4|5490.4|5486.4|5485.4|5481.4|192
1640835600000|2021-12-30 03:40:00|5489.4|5485.4|5482.4|5478.4|5489.9|5485.9|5481.4|5477.4|169
1640835900000|2021-12-30 03:45:00|5481.4|5477.4|5479.4|5475.4|5483.4|5479.4|5479.4|5475.4|163
1640836200000|2021-12-30 03:50:00|5478.9|5474.9|5482.4|5478.4|5483.4|5479.4|5473.4|5469.4|261
1640836500000|2021-12-30 03:55:00|5481.4|5477.4|5481.9|5477.9|5483.4|5479.4|5476.9|5472.9|213
1640836800000|2021-12-30 04:00:00|5489.9|5469.9|5489.9|5469.9|5489.9|5469.9|5489.9|5469.9|0
1640840400000|2021-12-30 05:00:00|5490.9|5486.9|5482.4|5478.4|5492.4|5488.4|5475.9|5471.9|324
1640840700000|2021-12-30 05:05:00|5481.9|5477.9|5482.4|5478.4|5483.9|5479.9|5477.4|5473.4|188
1640841000000|2021-12-30 05:10:00|5481.4|5477.4|5474.4|5470.4|5481.4|5477.4|5473.4|5469.4|356
1640841300000|2021-12-30 05:15:00|5472.4|5468.4|5469.4|5465.4|5473.4|5469.4|5467.4|5463.4|226
1640841600000|2021-12-30 05:20:00|5468.9|5464.9|5464.4|5460.4|5469.4|5465.4|5461.9|5457.9|212
1640841900000|2021-12-30 05:25:00|5463.9|5459.9|5453.9|5449.9|5464.4|5460.4|5451.4|5447.4|284
1640842200000|2021-12-30 05:30:00|5453.4|5449.4|5438.4|5434.4|5453.9|5449.9|5438.4|5434.4|295
1640842500000|2021-12-30 05:35:00|5437.4|5433.4|5440.4|5436.4|5441.4|5437.4|5427.9|5423.9|522
1640842800000|2021-12-30 05:40:00|5440.9|5436.9|5432.4|5428.4|5440.9|5436.9|5426.4|5422.4|286
1640843100000|2021-12-30 05:45:00|5431.9|5427.9|5426.4|5422.4|5435.4|5431.4|5421.9|5417.9|356
1640843400000|2021-12-30 05:50:00|5425.9|5421.9|5433.4|5429.4|5433.9|5429.9|5419.9|5415.9|234
1640843700000|2021-12-30 05:55:00|5432.9|5428.9|5434.4|5430.4|5440.9|5436.9|5429.9|5425.9|327
1640844000000|2021-12-30 06:00:00|5434.9|5430.9|5431.4|5427.4|5437.9|5433.9|5428.4|5424.4|253
1640844300000|2021-12-30 06:05:00|5430.4|5426.4|5439.4|5435.4|5443.9|5439.9|5428.4|5424.4|256
1640844600000|2021-12-30 06:10:00|5438.4|5434.4|5440.4|5436.4|5441.4|5437.4|5434.4|5430.4|196
1640844900000|2021-12-30 06:15:00|5440.9|5436.9|5441.9|5437.9|5442.4|5438.4|5436.9|5432.9|171
1640845200000|2021-12-30 06:20:00|5440.9|5436.9|5440.4|5436.4|5443.4|5439.4|5436.4|5432.4|197
1640845500000|2021-12-30 06:25:00|5439.9|5435.9|5441.4|5437.4|5443.9|5439.9|5437.4|5433.4|124
1640845800000|2021-12-30 06:30:00|5440.9|5436.9|5450.4|5446.4|5450.9|5446.9|5435.4|5431.4|164
1640846100000|2021-12-30 06:35:00|5449.9|5445.9|5460.4|5456.4|5462.9|5458.9|5448.9|5444.9|391
1640846400000|2021-12-30 06:40:00|5459.9|5455.9|5462.4|5458.4|5464.9|5460.9|5457.4|5453.4|196
1640846700000|2021-12-30 06:45:00|5461.9|5457.9|5473.9|5469.9|5474.4|5470.4|5458.4|5454.4|315
1640847000000|2021-12-30 06:50:00|5472.9|5468.9|5486.9|5482.9|5491.4|5487.4|5468.9|5464.9|327
1640847300000|2021-12-30 06:55:00|5485.9|5481.9|5485.9|5481.9|5487.4|5483.4|5478.4|5474.4|288
1640847600000|2021-12-30 07:00:00|5486.4|5482.4|5480.9|5476.9|5487.4|5483.4|5474.9|5470.9|306
1640847900000|2021-12-30 07:05:00|5479.9|5475.9|5474.4|5470.4|5483.9|5479.9|5473.9|5469.9|195
1640848200000|2021-12-30 07:10:00|5474.9|5470.9|5464.9|5460.9|5474.9|5470.9|5464.9|5460.9|302
1640848500000|2021-12-30 07:15:00|5464.4|5460.4|5457.9|5453.9|5465.9|5461.9|5457.4|5453.4|196
1640848800000|2021-12-30 07:20:00|5457.4|5453.4|5460.9|5456.9|5463.9|5459.9|5456.9|5452.9|145
1640849100000|2021-12-30 07:25:00|5459.9|5455.9|5451.4|5447.4|5459.9|5455.9|5450.4|5446.4|159
1640849400000|2021-12-30 07:30:00|5450.9|5446.9|5459.4|5455.4|5460.9|5456.9|5450.4|5446.4|134
1640849700000|2021-12-30 07:35:00|5458.9|5454.9|5453.4|5449.4|5460.4|5456.4|5450.4|5446.4|163
1640850000000|2021-12-30 07:40:00|5452.4|5448.4|5457.4|5453.4|5458.4|5454.4|5450.9|5446.9|141
1640850300000|2021-12-30 07:45:00|5457.9|5453.9|5459.4|5455.4|5461.4|5457.4|5454.4|5450.4|148
1640850600000|2021-12-30 07:50:00|5458.9|5454.9|5460.4|5456.4|5461.4|5457.4|5454.9|5450.9|171
1640850900000|2021-12-30 07:55:00|5459.9|5455.9|5466.9|5462.9|5467.9|5463.9|5459.4|5455.4|201
1640851200000|2021-12-30 08:00:00|5466.4|5462.4|5471.4|5467.4|5478.4|5474.4|5464.4|5460.4|127
1640851500000|2021-12-30 08:05:00|5471.9|5467.9|5471.9|5467.9|5476.9|5472.9|5467.9|5463.9|286
1640851800000|2021-12-30 08:10:00|5471.4|5467.4|5468.4|5464.4|5471.4|5467.4|5465.4|5461.4|165
1640852100000|2021-12-30 08:15:00|5468.9|5464.9|5468.9|5464.9|5469.9|5465.9|5466.4|5462.4|62
1640852400000|2021-12-30 08:20:00|5469.4|5465.4|5472.4|5468.4|5472.4|5468.4|5468.4|5464.4|90
1640852700000|2021-12-30 08:25:00|5472.9|5468.9|5476.4|5472.4|5479.4|5475.4|5472.4|5468.4|96
1640853000000|2021-12-30 08:30:00|5484.4|5464.4|5484.4|5464.4|5484.4|5464.4|5484.4|5464.4|0
1640855700000|2021-12-30 09:15:00|5471.9|5465.9|5469.4|5463.4|5471.9|5465.9|5469.4|5463.4|0
1640856000000|2021-12-30 09:20:00|5463.4|5457.4|5468.9|5462.9|5468.9|5462.9|5461.4|5455.4|2
1640856300000|2021-12-30 09:25:00|5469.4|5463.4|5476.9|5470.9|5476.9|5470.9|5468.4|5462.4|0
1640856600000|2021-12-30 09:30:00|5477.4|5471.4|5480.4|5474.4|5484.4|5478.4|5476.9|5470.9|15
1640856900000|2021-12-30 09:35:00|5481.9|5475.9|5474.9|5468.9|5482.9|5476.9|5474.9|5468.9|1
1640857200000|2021-12-30 09:40:00|5475.9|5469.9|5473.9|5467.9|5476.9|5470.9|5473.9|5467.9|0
1640857500000|2021-12-30 09:45:00|5473.4|5467.4|5467.4|5461.4|5473.4|5467.4|5465.9|5459.9|0
1640857800000|2021-12-30 09:50:00|5466.9|5460.9|5468.4|5462.4|5468.9|5462.9|5465.4|5459.4|1
1640858100000|2021-12-30 09:55:00|5467.9|5461.9|5467.9|5461.9|5471.9|5465.9|5467.4|5461.4|1
1640858400000|2021-12-30 10:00:00|5468.4|5462.4|5468.4|5462.4|5468.9|5462.9|5467.4|5461.4|0
1640858700000|2021-12-30 10:05:00|5467.9|5461.9|5466.9|5460.9|5469.4|5463.4|5466.9|5460.9|0
1640859000000|2021-12-30 10:10:00|5466.4|5460.4|5467.4|5461.4|5472.9|5466.9|5466.4|5460.4|4
1640859300000|2021-12-30 10:15:00|5473.9|5454.9|5474.9|5454.9|5474.9|5454.9|5472.9|5453.9|1
1640859600000|2021-12-30 10:20:00|5473.9|5453.9|5474.9|5455.9|5474.9|5455.9|5472.9|5452.9|0
1640859900000|2021-12-30 10:25:00|5473.9|5454.9|5474.9|5456.9|5474.9|5456.9|5473.9|5454.9|0
1640860200000|2021-12-30 10:30:00|5473.9|5454.9|5473.9|5454.9|5474.9|5455.9|5473.9|5454.9|0
1640860500000|2021-12-30 10:35:00|5474.9|5455.9|5474.9|5455.9|5474.9|5456.9|5473.9|5455.9|0
1640860800000|2021-12-30 10:40:00||5456.9||5459.9||5459.9||5456.9|0
1640861100000|2021-12-30 10:45:00|5473.9||5473.9||5473.9||5473.9||0
1640861400000|2021-12-30 10:50:00|5472.9|5460.9|5472.9|5459.9|5472.9|5460.9|5472.9|5459.9|0
1640861700000|2021-12-30 10:55:00|5474.9|5460.9|5473.9|5460.9|5474.9|5466.9|5472.9|5459.9|3
1640862000000|2021-12-30 11:00:00|5472.9|5459.9|5472.9|5460.9|5472.9|5460.9|5472.9|5459.9|0
1640862300000|2021-12-30 11:05:00|5471.9|5459.9|5472.9|5460.9|5472.9|5460.9|5471.9|5459.9|0
1640862600000|2021-12-30 11:10:00|5477.9|5461.9|5477.9|5463.9|5478.9|5464.9|5477.9|5461.9|2
1640862900000|2021-12-30 11:15:00|5476.9|5462.9|5476.9|5464.9|5476.9|5465.9|5476.9|5462.9|0
1640863200000|2021-12-30 11:20:00|5479.9|5465.9|5480.9|5467.9|5480.9|5468.9|5479.9|5464.9|2
1640863500000|2021-12-30 11:25:00|5479.9|5466.9|5477.9|5466.9|5479.9|5466.9|5477.9|5466.9|0
1640864100000|2021-12-30 11:35:00|5476.9|5467.9|5476.9|5467.9|5480.9|5469.9|5475.9|5466.9|7
1640864400000|2021-12-30 11:40:00||5466.9||5466.9||5467.9||5466.9|0
1640864700000|2021-12-30 11:45:00||5467.9||5467.9||5467.9||5466.9|0
1640865000000|2021-12-30 11:50:00|5474.9|5466.9|5474.9|5466.9|5474.9|5467.9|5474.9|5466.9|0
1640865300000|2021-12-30 11:55:00|5476.9|5467.9|5476.9|5468.9|5479.9|5468.9|5476.9|5466.9|4
1640865600000|2021-12-30 12:00:00|5477.9|5467.9|5473.9|5464.9|5478.9|5469.9|5473.9|5462.9|11
1640865900000|2021-12-30 12:05:00|5472.9|5463.9|5477.9|5468.9|5478.9|5468.9|5471.9|5462.9|3
1640866200000|2021-12-30 12:10:00|5478.9|5467.9|5480.9|5467.9|5480.9|5467.9|5477.9|5467.9|0
1640866500000|2021-12-30 12:15:00|5479.9|5466.9|5479.9|5465.9|5480.9|5466.9|5479.9|5465.9|0
1640866800000|2021-12-30 12:20:00|5480.9|5466.9|5480.9|5467.9|5480.9|5468.9|5479.9|5464.9|0
1640867100000|2021-12-30 12:25:00|5479.9|5466.9|5479.9|5462.9|5479.9|5466.9|5479.9|5462.9|0
1640867400000|2021-12-30 12:30:00|5480.9|5463.9|5480.9|5464.9|5480.9|5464.9|5474.9|5461.9|0
1640867700000|2021-12-30 12:35:00|5479.9|5465.9|5480.9|5463.9|5480.9|5465.9|5479.9|5463.9|3
1640868000000|2021-12-30 12:40:00|5479.9||5479.9||5480.9||5479.9||1
1640868300000|2021-12-30 12:45:00|5478.9|5462.9|5478.9|5460.9|5479.9|5462.9|5477.9|5459.9|0
1640868600000|2021-12-30 12:50:00|5477.9|5461.9|5477.9|5460.9|5478.9|5461.9|5476.9|5460.9|0
1640868900000|2021-12-30 12:55:00|5478.9|5461.9|5478.9|5460.9|5478.9|5461.9|5477.9|5459.9|0
1640869200000|2021-12-30 13:00:00|5477.9|5461.9|5478.9|5460.9|5479.9|5461.9|5476.9|5459.9|0
1640869500000|2021-12-30 13:05:00|5479.9|5459.9|5477.9|5459.9|5479.9|5460.9|5476.9|5459.9|0
1640869800000|2021-12-30 13:10:00|5476.9|5463.9|5477.9|5459.9|5478.9|5463.9|5475.9|5459.9|1
1640870100000|2021-12-30 13:15:00|5476.9|5460.9|5474.9|5459.9|5477.9|5460.9|5474.9|5459.9|0
1640870400000|2021-12-30 13:20:00|5469.9||5472.9||5473.9||5469.9||6
1640870700000|2021-12-30 13:25:00|5471.9|5462.9|5471.9|5457.9|5472.9|5462.9|5471.9|5457.9|2
1640871000000|2021-12-30 13:30:00|5472.9|5456.9|5472.9|5457.9|5472.9|5457.9|5471.9|5456.9|0
1640871300000|2021-12-30 13:35:00|5471.9|5456.9|5472.9|5457.9|5472.9|5458.9|5471.9|5456.9|0
1640871600000|2021-12-30 13:40:00|5471.9|5456.9|5472.9|5459.9|5472.9|5459.9|5471.9|5456.9|0
1640871900000|2021-12-30 13:45:00|5471.9||5472.9||5472.9||5471.9||0
1640872200000|2021-12-30 13:50:00|5471.9||5471.9||5472.9||5471.9||0
1640872500000|2021-12-30 13:55:00|5472.9|5460.9|5471.9|5459.9|5472.9|5460.9|5471.9|5459.9|1
1640872800000|2021-12-30 14:00:00|5472.9|5456.9|5471.9|5456.9|5472.9|5457.9|5470.9|5456.9|1
1640873100000|2021-12-30 14:05:00|5470.9|5457.9|5471.9|5456.9|5471.9|5457.9|5469.9|5456.9|0
1640873400000|2021-12-30 14:10:00|5470.9|5457.9|5472.9|5457.9|5472.9|5457.9|5470.9|5456.9|0
1640873700000|2021-12-30 14:15:00|5471.9|5456.9|5472.9|5457.9|5472.9|5457.9|5471.9|5456.9|0
1640874000000|2021-12-30 14:20:00|5471.9|5456.9|5471.9|5457.9|5472.9|5457.9|5470.9|5456.9|0
1640874300000|2021-12-30 14:25:00|5470.9|5456.9|5468.9|5456.9|5471.9|5457.9|5467.9|5456.9|0
1640874600000|2021-12-30 14:30:00|5469.9|5457.9|5526.9|5511.9|5526.9|5511.9|5469.9|5456.9|137
1640874900000|2021-12-30 14:35:00|5524.9|5512.9|5550.9|5542.9|5550.9|5542.9|5519.9|5512.9|192
1640875200000|2021-12-30 14:40:00|5549.9|5541.9|5566.9|5556.9|5574.9|5566.9|5545.9|5534.9|171
1640875500000|2021-12-30 14:45:00|5567.9|5559.9|5584.9|5574.9|5584.9|5575.9|5561.9|5552.9|102
1640875800000|2021-12-30 14:50:00|5587.9|5578.9|5606.9|5595.9|5606.9|5595.9|5586.9|5574.9|118
1640876100000|2021-12-30 14:55:00|5601.9|5594.9|5620.9|5610.9|5620.9|5611.9|5598.9|5587.9|76
1640876400000|2021-12-30 15:00:00|5622.9|5614.9|5663.9|5653.9|5663.9|5654.9|5622.9|5614.9|144
1640876700000|2021-12-30 15:05:00|5662.9|5654.9|5647.9|5639.9|5663.9|5654.9|5646.9|5636.9|182
1640877000000|2021-12-30 15:10:00|5646.9|5640.9|5650.9|5639.9|5651.9|5643.9|5646.9|5639.9|53
1640877300000|2021-12-30 15:15:00|5649.9|5637.9|5637.9|5619.9|5650.9|5637.9|5613.9|5602.9|90
1640877600000|2021-12-30 15:20:00|5638.9|5621.9|5635.9|5622.9|5643.9|5634.9|5626.9|5614.9|57
1640877900000|2021-12-30 15:25:00|5629.9|5618.9|5630.9|5619.9|5635.9|5621.9|5629.9|5618.9|23
1640878200000|2021-12-30 15:30:00|5633.9|5620.9|5648.9|5633.9|5648.9|5634.9|5628.9|5619.9|42
1640878500000|2021-12-30 15:35:00|5647.9|5634.9|5646.9|5635.9|5652.9|5644.9|5639.9|5628.9|62
1640878800000|2021-12-30 15:40:00|5644.9|5636.9|5639.9|5627.9|5646.9|5636.9|5639.9|5627.9|24
1640879100000|2021-12-30 15:45:00|5640.9|5632.9|5645.9|5636.9|5648.9|5636.9|5639.9|5627.9|9
1640879400000|2021-12-30 15:50:00|5642.9|5632.9|5659.9|5648.9|5660.9|5648.9|5642.9|5632.9|28
1640879700000|2021-12-30 15:55:00|5661.9|5649.9|5661.9|5652.9|5666.9|5658.9|5659.9|5649.9|55
1640880000000|2021-12-30 16:00:00|5660.9|5651.9|5658.9|5647.9|5660.9|5651.9|5653.9|5644.9|53
1640880300000|2021-12-30 16:05:00|5660.9|5656.9|5655.9|5648.9|5670.9|5661.9|5655.9|5648.9|73
1640880600000|2021-12-30 16:10:00|5656.9|5647.9|5655.9|5640.9|5662.9|5650.9|5645.9|5634.9|91
1640880900000|2021-12-30 16:15:00|5651.9|5639.9|5661.9|5648.9|5661.9|5649.9|5650.9|5639.9|41
1640881200000|2021-12-30 16:20:00|5660.9|5649.9|5660.9|5649.9|5663.9|5652.9|5655.9|5649.9|4
1640881500000|2021-12-30 16:25:00|5659.9|5645.9|5663.9|5652.9|5663.9|5653.9|5655.9|5645.9|23
1640881800000|2021-12-30 16:30:00|5665.9|5653.9|5663.9|5650.9|5665.9|5654.9|5659.9|5649.9|5
1640882100000|2021-12-30 16:35:00|5664.9|5658.9|5673.9|5664.9|5680.9|5669.9|5663.9|5656.9|82
1640882400000|2021-12-30 16:40:00|5677.9|5665.9|5680.9|5671.9|5680.9|5671.9|5671.9|5664.9|61
1640882700000|2021-12-30 16:45:00|5679.9|5672.9|5685.9|5676.9|5685.9|5677.9|5677.9|5669.9|31
1640883000000|2021-12-30 16:50:00|5684.9|5675.9|5682.9|5674.9|5685.9|5678.9|5681.9|5674.9|28
1640883300000|2021-12-30 16:55:00|5683.9|5675.9|5687.9|5679.9|5687.9|5679.9|5676.9|5669.9|111
1640883600000|2021-12-30 17:00:00|5686.9|5678.9|5690.9|5681.9|5690.9|5683.9|5685.9|5676.9|26
1640883900000|2021-12-30 17:05:00|5689.9|5682.9|5692.9|5682.9|5693.9|5684.9|5688.9|5680.9|20
1640884200000|2021-12-30 17:10:00|5691.9|5681.9|5691.9|5682.9|5693.9|5684.9|5690.9|5681.9|3
1640884500000|2021-12-30 17:15:00|5693.9|5683.9|5693.9|5683.9|5694.9|5684.9|5692.9|5683.9|6
1640884800000|2021-12-30 17:20:00|5694.9|5678.9|5686.9|5677.9|5694.9|5680.9|5685.9|5676.9|36
1640885100000|2021-12-30 17:25:00|5687.9|5679.9|5692.9|5682.9|5694.9|5683.9|5685.9|5673.9|27
1640885400000|2021-12-30 17:30:00|5693.9|5683.9|5693.9|5683.9|5695.9|5685.9|5689.9|5682.9|20
1640885700000|2021-12-30 17:35:00|5694.9|5684.9|5695.9|5687.9|5695.9|5687.9|5693.9|5683.9|24
1640886000000|2021-12-30 17:40:00|5692.9|5686.9|5692.9|5684.9|5695.9|5687.9|5691.9|5683.9|34
1640886300000|2021-12-30 17:45:00|5691.9|5683.9|5695.9|5686.9|5695.9|5687.9|5691.9|5683.9|23
1640886600000|2021-12-30 17:50:00|5694.9|5687.9|5694.9|5686.9|5695.9|5687.9|5692.9|5685.9|21
1640886900000|2021-12-30 17:55:00|5695.9|5687.9|5693.9|5683.9|5695.9|5687.9|5690.9|5683.9|9
1640887200000|2021-12-30 18:00:00|5692.9|5681.9|5690.9|5680.9|5693.9|5681.9|5688.9|5676.9|15
1640887500000|2021-12-30 18:05:00|5691.9|5681.9|5694.9|5684.9|5694.9|5684.9|5690.9|5680.9|6
1640887800000|2021-12-30 18:10:00|5693.9|5683.9|5697.9|5689.9|5698.9|5689.9|5692.9|5683.9|19
1640888100000|2021-12-30 18:15:00|5698.9|5688.9|5695.9|5688.9|5698.9|5690.9|5695.9|5687.9|7
1640888400000|2021-12-30 18:20:00|5697.9|5689.9|5695.9|5686.9|5699.9|5690.9|5694.9|5684.9|55
1640888700000|2021-12-30 18:25:00|5694.9|5687.9|5700.9|5689.9|5700.9|5689.9|5694.9|5686.9|3
1640889000000|2021-12-30 18:30:00|5697.9|5688.9|5700.9|5688.9|5700.9|5688.9|5697.9|5687.9|3
1640889300000|2021-12-30 18:35:00|5699.9|5689.9|5701.9|5692.9|5701.9|5692.9|5699.9|5688.9|4
1640889600000|2021-12-30 18:40:00|5703.9|5690.9|5705.9|5696.9|5705.9|5696.9|5703.9|5690.9|5
1640889900000|2021-12-30 18:45:00|5704.9|5695.9|5699.9|5687.9|5705.9|5696.9|5693.9|5685.9|28
1640890200000|2021-12-30 18:50:00|5700.9|5688.9|5707.9|5697.9|5707.9|5699.9|5699.9|5686.9|3
1640890500000|2021-12-30 18:55:00|5709.9|5699.9|5715.9|5695.9|5715.9|5702.9|5707.9|5695.9|15
1640916900000|2021-12-31 02:15:00|5700.4|5696.4|5697.9|5693.9|5702.9|5698.9|5689.4|5685.4|259
1640917200000|2021-12-31 02:20:00|5698.4|5694.4|5700.9|5696.9|5708.9|5704.9|5695.9|5691.9|222
1640917500000|2021-12-31 02:25:00|5701.4|5697.4|5695.4|5691.4|5705.4|5701.4|5693.9|5689.9|245
1640917800000|2021-12-31 02:30:00|5694.9|5690.9|5693.4|5689.4|5697.9|5693.9|5690.9|5686.9|189
1640918100000|2021-12-31 02:35:00|5693.9|5689.9|5685.4|5681.4|5694.4|5690.4|5681.4|5677.4|313
1640918400000|2021-12-31 02:40:00|5684.9|5680.9|5681.4|5677.4|5684.9|5680.9|5676.4|5672.4|122
1640918700000|2021-12-31 02:45:00|5680.9|5676.9|5688.9|5684.9|5690.9|5686.9|5680.4|5676.4|153
1640919000000|2021-12-31 02:50:00|5689.4|5685.4|5702.9|5698.9|5703.4|5699.4|5686.4|5682.4|437
1640919300000|2021-12-31 02:55:00|5702.4|5698.4|5700.4|5696.4|5705.4|5701.4|5697.4|5693.4|194
1640919600000|2021-12-31 03:00:00|5700.9|5696.9|5701.9|5697.9|5703.9|5699.9|5696.9|5692.9|193
1640919900000|2021-12-31 03:05:00|5701.4|5697.4|5699.4|5695.4|5703.4|5699.4|5696.9|5692.9|125
1640920200000|2021-12-31 03:10:00|5698.4|5694.4|5694.9|5690.9|5700.4|5696.4|5692.4|5688.4|246
1640920500000|2021-12-31 03:15:00|5694.4|5690.4|5680.9|5676.9|5694.4|5690.4|5679.4|5675.4|364
1640920800000|2021-12-31 03:20:00|5681.4|5677.4|5669.4|5665.4|5684.4|5680.4|5668.9|5664.9|394
1640921100000|2021-12-31 03:25:00|5669.9|5665.9|5670.9|5666.9|5674.9|5670.9|5666.9|5662.9|273
1640921400000|2021-12-31 03:30:00|5670.4|5666.4|5670.9|5666.9|5672.4|5668.4|5660.9|5656.9|476
1640921700000|2021-12-31 03:35:00|5671.4|5667.4|5675.9|5671.9|5680.9|5676.9|5665.4|5661.4|362
1640922000000|2021-12-31 03:40:00|5676.4|5672.4|5665.9|5661.9|5678.9|5674.9|5664.4|5660.4|378
1640922300000|2021-12-31 03:45:00|5666.4|5662.4|5674.9|5670.9|5676.4|5672.4|5665.9|5661.9|271
1640922600000|2021-12-31 03:50:00|5675.4|5671.4|5676.4|5672.4|5682.4|5678.4|5671.4|5667.4|267
1640922900000|2021-12-31 03:55:00|5677.4|5673.4|5678.9|5674.9|5680.9|5676.9|5674.4|5670.4|250
1640923200000|2021-12-31 04:00:00|5679.4|5675.4|5678.4|5674.4|5681.4|5677.4|5672.4|5668.4|81
1640923500000|2021-12-31 04:05:00|5678.9|5674.9|5681.9|5677.9|5682.4|5678.4|5676.9|5672.9|165
1640923800000|2021-12-31 04:10:00|5681.4|5677.4|5676.9|5672.9|5682.4|5678.4|5676.4|5672.4|143
1640924100000|2021-12-31 04:15:00|5677.4|5673.4|5681.9|5677.9|5682.4|5678.4|5676.4|5672.4|110
1640924400000|2021-12-31 04:20:00|5682.4|5678.4|5692.9|5688.9|5698.4|5694.4|5680.9|5676.9|112
1640924700000|2021-12-31 04:25:00|5693.4|5689.4|5719.9|5699.9|5719.9|5708.4|5692.4|5688.4|120
1640932800000|2021-12-31 06:40:00|5721.1|5701.1|5722.5|5702.5|5722.5|5702.5|5721.1|5701.1|0
1641176100000|2022-01-03 02:15:00|5671|5667|5669.5|5665.5|5680.5|5676.5|5667|5663|67
1641176400000|2022-01-03 02:20:00|5669|5665|5661.5|5657.5|5671|5667|5659.5|5655.5|56
1641176700000|2022-01-03 02:25:00|5661|5657|5652.5|5648.5|5664.5|5660.5|5647|5643|74
1641177000000|2022-01-03 02:30:00|5653.5|5649.5|5671.5|5667.5|5671.5|5667.5|5653|5649|43
1641177300000|2022-01-03 02:35:00|5672|5668|5662.5|5658.5|5677|5673|5662.5|5658.5|114
1641177600000|2022-01-03 02:40:00|5663|5659|5666.5|5662.5|5668|5664|5660|5656|49
1641177900000|2022-01-03 02:45:00|5667|5663|5668.5|5664.5|5683.5|5679.5|5666|5662|103
1641178200000|2022-01-03 02:50:00|5669|5665|5650|5646|5670|5666|5650|5646|148
1641178500000|2022-01-03 02:55:00|5650.5|5646.5|5660|5656|5660.5|5656.5|5650.5|5646.5|90
1641178800000|2022-01-03 03:00:00|5659.5|5655.5|5641|5637|5660.5|5656.5|5640.5|5636.5|102
1641179100000|2022-01-03 03:05:00|5641.5|5637.5|5645|5641|5646.5|5642.5|5636|5632|101
1641179400000|2022-01-03 03:10:00|5644.5|5640.5|5635.5|5631.5|5645|5641|5628.5|5624.5|123
1641179700000|2022-01-03 03:15:00|5635|5631|5635.5|5631.5|5636.5|5632.5|5629.5|5625.5|54
1641180000000|2022-01-03 03:20:00|5636|5632|5632.5|5628.5|5639|5635|5626.5|5622.5|130
1641180300000|2022-01-03 03:25:00|5632|5628|5627.5|5623.5|5636|5632|5627|5623|77
1641180600000|2022-01-03 03:30:00|5628|5624|5623.5|5619.5|5629|5625|5620|5616|115
1641180900000|2022-01-03 03:35:00|5623|5619|5619.5|5615.5|5627.5|5623.5|5619.5|5615.5|67
1641181200000|2022-01-03 03:40:00|5618|5614|5620|5616|5622|5618|5615.5|5611.5|86
1641181500000|2022-01-03 03:45:00|5620.5|5616.5|5629|5625|5630.5|5626.5|5618.5|5614.5|125
1641181800000|2022-01-03 03:50:00|5628.5|5624.5|5625|5621|5629|5625|5622.5|5618.5|66
1641182100000|2022-01-03 03:55:00|5625.5|5621.5|5620.5|5616.5|5626.5|5622.5|5619.5|5615.5|75
1641182400000|2022-01-03 04:00:00|5628.5|5608.5|5628.5|5608.5|5628.5|5608.5|5628.5|5608.5|0
1641185700000|2022-01-03 04:55:00|||||||||2
1641186000000|2022-01-03 05:00:00|5621.5|5617.5|5625|5621|5625.5|5621.5|5619|5615|79
1641186300000|2022-01-03 05:05:00|5625.5|5621.5|5621.5|5617.5|5626.5|5622.5|5619|5615|48
1641186600000|2022-01-03 05:10:00|5622|5618|5627.5|5623.5|5628|5624|5618.5|5614.5|77
1641186900000|2022-01-03 05:15:00|5628|5624|5643|5639|5643.5|5639.5|5626.5|5622.5|137
1641187200000|2022-01-03 05:20:00|5642.5|5638.5|5644|5640|5644.5|5640.5|5639.5|5635.5|95
1641187500000|2022-01-03 05:25:00|5643.5|5639.5|5641|5637|5644.5|5640.5|5638|5634|80
1641187800000|2022-01-03 05:30:00|5641.5|5637.5|5647|5643|5647.5|5643.5|5637.5|5633.5|114
1641188100000|2022-01-03 05:35:00|5646.5|5642.5|5650|5646|5653|5649|5646.5|5642.5|191
1641188400000|2022-01-03 05:40:00|5650.5|5646.5|5654|5650|5656.5|5652.5|5646.5|5642.5|94
1641188700000|2022-01-03 05:45:00|5653|5649|5648|5644|5653.5|5649.5|5644.5|5640.5|59
1641189000000|2022-01-03 05:50:00|5647.5|5643.5|5643.5|5639.5|5649.5|5645.5|5640.5|5636.5|65
1641189300000|2022-01-03 05:55:00|5644|5640|5644|5640|5648.5|5644.5|5642|5638|31
1641189600000|2022-01-03 06:00:00|5642.5|5638.5|5644.5|5640.5|5644.5|5640.5|5638.5|5634.5|66
1641189900000|2022-01-03 06:05:00|5645|5641|5629.5|5625.5|5646|5642|5628|5624|76
1641190200000|2022-01-03 06:10:00|5629|5625|5635.5|5631.5|5636|5632|5626.5|5622.5|184
1641190500000|2022-01-03 06:15:00|5635|5631|5648.5|5644.5|5648.5|5644.5|5634.5|5630.5|271
1641190800000|2022-01-03 06:20:00|5648|5644|5645.5|5641.5|5648.5|5644.5|5644|5640|60
1641191100000|2022-01-03 06:25:00|5646|5642|5645.5|5641.5|5647|5643|5643.5|5639.5|29
1641191400000|2022-01-03 06:30:00|5645|5641|5650.5|5646.5|5651|5647|5644|5640|50
1641191700000|2022-01-03 06:35:00|5651|5647|5651.5|5647.5|5652.5|5648.5|5643|5639|116
1641192000000|2022-01-03 06:40:00|5652|5648|5649|5645|5652|5648|5647.5|5643.5|52
1641192300000|2022-01-03 06:45:00|5648.5|5644.5|5649|5645|5650|5646|5646.5|5642.5|21
1641192600000|2022-01-03 06:50:00|5649.5|5645.5|5650|5646|5652|5648|5648|5644|17
1641192900000|2022-01-03 06:55:00|5649|5645|5653|5649|5655|5651|5647|5643|48
1641193200000|2022-01-03 07:00:00|5652.5|5648.5|5643|5639|5653|5649|5641|5637|35
1641193500000|2022-01-03 07:05:00|5642.5|5638.5|5637|5633|5643.5|5639.5|5635.5|5631.5|48
1641193800000|2022-01-03 07:10:00|5637.5|5633.5|5641|5637|5641.5|5637.5|5634|5630|71
1641194100000|2022-01-03 07:15:00|5641.5|5637.5|5640|5636|5641.5|5637.5|5634|5630|60
1641194400000|2022-01-03 07:20:00|5639.5|5635.5|5639|5635|5641.5|5637.5|5637|5633|36
1641194700000|2022-01-03 07:25:00|5638.5|5634.5|5636|5632|5639.5|5635.5|5634|5630|21
1641195000000|2022-01-03 07:30:00|5635.5|5631.5|5638.5|5634.5|5639|5635|5632.5|5628.5|63
1641195300000|2022-01-03 07:35:00|5639|5635|5640|5636|5642|5638|5637.5|5633.5|100
1641195600000|2022-01-03 07:40:00|5640.5|5636.5|5641.5|5637.5|5642.5|5638.5|5638|5634|41
1641195900000|2022-01-03 07:45:00|5641|5637|5643|5639|5644.5|5640.5|5640.5|5636.5|61
1641196200000|2022-01-03 07:50:00|5642.5|5638.5|5641.5|5637.5|5643.5|5639.5|5637.5|5633.5|124
1641196500000|2022-01-03 07:55:00|5641|5637|5649.5|5645.5|5651.5|5647.5|5640.5|5636.5|213
1641196800000|2022-01-03 08:00:00|5650|5646|5643.5|5639.5|5651|5647|5643.5|5639.5|139
1641197100000|2022-01-03 08:05:00|5643|5639|5635.5|5631.5|5647|5643|5634.5|5630.5|461
1641197400000|2022-01-03 08:10:00|5635|5631|5637.5|5633.5|5639|5635|5633|5629|134
1641197700000|2022-01-03 08:15:00|5638|5634|5644|5640|5644.5|5640.5|5637.5|5633.5|80
1641198000000|2022-01-03 08:20:00|5644.5|5640.5|5644.5|5640.5|5644.5|5640.5|5642.5|5638.5|51
1641198300000|2022-01-03 08:25:00|5643.5|5639.5|5644.5|5640.5|5647|5643|5640.5|5636.5|79
1641198600000|2022-01-03 08:30:00|5652.5|5632.5|5652.5|5632.5|5652.5|5632.5|5652.5|5632.5|0
1641201600000|2022-01-03 09:20:00|5642|5636|5644|5638|5644|5638|5642|5636|3
1641201900000|2022-01-03 09:25:00|5643.5|5637.5|5649|5643|5649.5|5643.5|5643.5|5637.5|0
1641202200000|2022-01-03 09:30:00|5646|5640|5643.5|5637.5|5646|5640|5643|5637|2
1641202500000|2022-01-03 09:35:00|5643|5637|5646|5640|5646|5640|5643|5637|0
1641202800000|2022-01-03 09:40:00|5646.5|5640.5|5645|5639|5646.5|5640.5|5644|5638|0
1641203100000|2022-01-03 09:45:00|5644.5|5638.5|5646.5|5640.5|5646.5|5640.5|5644|5638|0
1641203400000|2022-01-03 09:50:00|5646|5640|5644.5|5638.5|5646.5|5640.5|5644|5638|0
1641203700000|2022-01-03 09:55:00|5645|5639|5644|5638|5646|5640|5643|5637|1
1641204000000|2022-01-03 10:00:00|5644.5|5638.5|5646|5640|5647|5641|5644.5|5638.5|1
1641204300000|2022-01-03 10:05:00|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646|5640|0
1641204600000|2022-01-03 10:10:00|5646|5640|5646.5|5640.5|5646.5|5640.5|5646|5640|0
1641204900000|2022-01-03 10:15:00|5650|5637|5649|5637|5650|5638|5649|5637|0
1641205200000|2022-01-03 10:20:00|5648|5638|5651|5638|5651|5639|5647|5638|0
1641205500000|2022-01-03 10:25:00|5649|5639|5651|5640|5651|5640|5648|5638|2
1641205800000|2022-01-03 10:30:00|||||||||1
1641206100000|2022-01-03 10:35:00||5641||5641||5641||5641|1
1641206400000|2022-01-03 10:40:00|5650||5651||5651||5650||0
1641207300000|2022-01-03 10:55:00|5654||5654||5654||5654||2
1641207600000|2022-01-03 11:00:00|5655||5651||5655||5651||0
1641207900000|2022-01-03 11:05:00|5655|5642|5655|5642|5655|5642|5655|5642|1
1641208200000|2022-01-03 11:10:00|5658|5643|5661|5642|5661|5643|5658|5642|1
1641208500000|2022-01-03 11:15:00|5662|5643|5662|5644|5662|5646|5661|5642|0
1641208800000|2022-01-03 11:20:00||5645||5644||5646||5644|0
1641209100000|2022-01-03 11:25:00|5661|5645|5662|5644|5662|5645|5661|5644|0
1641209400000|2022-01-03 11:30:00||5645||5645||5645||5644|0
1641209700000|2022-01-03 11:35:00|5660|5644|5660|5645|5660|5646|5660|5644|0
1641210000000|2022-01-03 11:40:00||5644||5645||5646||5644|0
1641210300000|2022-01-03 11:45:00||5644||5650||5650||5644|0
1641210600000|2022-01-03 11:50:00|5662|5654|5667|5654|5667|5655|5662|5654|11
1641210900000|2022-01-03 11:55:00|5668|5655|5668|5654|5668|5655|5667|5654|0
1641211200000|2022-01-03 12:00:00|5667|5655|5668|5654|5668|5656|5667|5654|0
1641211500000|2022-01-03 12:05:00|5667|5655|5668|5654|5668|5656|5667|5654|0
1641211800000|2022-01-03 12:10:00|5667|5655|5668|5654|5668|5655|5667|5654|0
1641212100000|2022-01-03 12:15:00||5655||5655||5655||5654|0
1641212400000|2022-01-03 12:20:00||5654||5654||5655||5654|1
1641212700000|2022-01-03 12:25:00|5667|5655|5668|5654|5668|5655|5667|5654|0
1641213000000|2022-01-03 12:30:00|5667|5655|5667|5654|5668|5655|5663|5654|2
1641213300000|2022-01-03 12:35:00|5668|5655|5668|5655|5668|5655|5667|5654|0
1641213600000|2022-01-03 12:40:00|5667|5656|5667|5655|5667|5656|5667|5655|0
1641213900000|2022-01-03 12:45:00|5666|5654|5667|5655|5667|5655|5666|5654|0
1641214200000|2022-01-03 12:50:00|5666|5654|5667|5654|5667|5655|5666|5654|0
1641214500000|2022-01-03 12:55:00|5666|5658|5666|5655|5667|5658|5666|5654|12
1641214800000|2022-01-03 13:00:00|5667|5658|5667|5658|5668|5658|5666|5655|10
1641215100000|2022-01-03 13:05:00|5668|5655|5665|5653|5668|5655|5658|5651|18
1641215400000|2022-01-03 13:10:00|5664|5654|5663|5651|5664|5654|5661|5651|1
1641215700000|2022-01-03 13:15:00|5662|5650|5662|5651|5664|5652|5659|5650|1
1641216000000|2022-01-03 13:20:00|5661|5650|5662|5651|5663|5652|5660|5650|0
1641216300000|2022-01-03 13:25:00|5661|5650|5661|5651|5662|5651|5659|5650|0
1641216600000|2022-01-03 13:30:00|5660|5650|5657|5646|5663|5652|5657|5646|7
1641216900000|2022-01-03 13:35:00|5656|5645|5654|5643|5656|5645|5653|5642|2
1641217200000|2022-01-03 13:40:00|5653|5641|5654|5642|5654|5642|5651|5641|0
1641217500000|2022-01-03 13:45:00|5653|5644|5656|5647|5656|5648|5653|5641|7
1641217800000|2022-01-03 13:50:00|5659|5648|5657|5647|5659|5648|5656|5647|2
1641218100000|2022-01-03 13:55:00|5660|5648|5653|5642|5660|5648|5653|5641|6
1641218400000|2022-01-03 14:00:00|5652|5641|5652|5641|5654|5642|5651|5641|0
1641218700000|2022-01-03 14:05:00|5653|5640|5647|5636|5653|5640|5644|5633|5
1641219000000|2022-01-03 14:10:00|5648|5637|5649|5638|5649|5638|5648|5637|1
1641219300000|2022-01-03 14:15:00|5651|5639|5655|5642|5655|5642|5650|5639|2
1641219600000|2022-01-03 14:20:00|5654|5641|5652|5639|5654|5643|5649|5637|0
1641219900000|2022-01-03 14:25:00|5651|5644|5650|5636|5654|5645|5648|5636|2
1641220200000|2022-01-03 14:30:00|5649|5638|5623|5609|5660|5644|5616|5601|78
1641220500000|2022-01-03 14:35:00|5624|5604|5599|5582|5624|5606|5588|5572|114
1641220800000|2022-01-03 14:40:00|5604|5585|5572|5556|5607|5592|5567|5553|75
1641221100000|2022-01-03 14:45:00|5568|5557|5569|5549|5586|5572|5558|5548|69
1641221400000|2022-01-03 14:50:00|5568|5546|5578|5561|5583|5568|5556|5541|19
1641221700000|2022-01-03 14:55:00|5572|5558|5590|5578|5598|5585|5571|5556|13
1641222000000|2022-01-03 15:00:00|5593|5579|5642|5633|5642|5633|5593|5579|39
1641222300000|2022-01-03 15:05:00|5638|5628|5624|5610|5642|5628|5619|5603|17
1641222600000|2022-01-03 15:10:00|5627|5611|5628|5610|5630|5614|5614|5597|4
1641222900000|2022-01-03 15:15:00|5627|5608|5602|5591|5630|5613|5602|5588|61
1641223200000|2022-01-03 15:20:00|5605|5588|5625|5612|5628|5612|5605|5588|1
1641223500000|2022-01-03 15:25:00|5624|5607|5622|5604|5630|5619|5618|5600|15
1641223800000|2022-01-03 15:30:00|5623|5603|5629|5614|5638|5628|5620|5601|33
1641224100000|2022-01-03 15:35:00|5631|5615|5645|5630|5650|5639|5629|5614|61
1641224400000|2022-01-03 15:40:00|5646|5635|5651|5639|5654|5640|5646|5635|2
1641224700000|2022-01-03 15:45:00|5652|5640|5648|5636|5657|5640|5648|5636|3
1641225000000|2022-01-03 15:50:00|5647|5630|5656|5640|5657|5640|5643|5630|1
1641225300000|2022-01-03 15:55:00|5658|5646|5659|5647|5665|5656|5658|5646|14
1641225600000|2022-01-03 16:00:00|5663|5648|5681|5669|5686|5669|5663|5648|40
1641225900000|2022-01-03 16:05:00|5685|5670|5682|5671|5687|5676|5680|5670|12
1641226200000|2022-01-03 16:10:00|5681|5667|5675|5659|5682|5667|5673|5659|7
1641226500000|2022-01-03 16:15:00|5674|5658|5671|5658|5675|5662|5666|5658|3
1641226800000|2022-01-03 16:20:00|5672|5656|5666|5654|5672|5657|5665|5652|3
1641227100000|2022-01-03 16:25:00|5665||5666||5666||5665||1
1641227400000|2022-01-03 16:30:00|5672|5655|5677|5661|5677|5661|5668|5655|8
1641227700000|2022-01-03 16:35:00|5676|5666|5668|5653|5677|5667|5668|5653|4
1641228000000|2022-01-03 16:40:00|5669|5652|5675|5661|5675|5662|5667|5652|0
1641228300000|2022-01-03 16:45:00|5677|5662|5681|5665|5681|5670|5677|5661|2
1641228600000|2022-01-03 16:50:00|5680|5662|5681|5664|5681|5664|5676|5661|0
1641228900000|2022-01-03 16:55:00|5680|5663|5677|5663|5681|5668|5672|5663|4
1641229200000|2022-01-03 17:00:00|5678|5664|5679|5665|5680|5665|5678|5663|0
1641229500000|2022-01-03 17:05:00|5681|5666|5680|5668|5681|5669|5678|5664|1
1641229800000|2022-01-03 17:10:00|5679|5664|5679|5668|5679|5668|5678|5664|1
1641230100000|2022-01-03 17:15:00|5678|5664|5674|5652|5679|5664|5672|5652|4
1641230400000|2022-01-03 17:20:00|5673|5655|5673|5652|5673|5657|5673|5651|0
1641230700000|2022-01-03 17:25:00|5672|5651|5672|5650|5672|5651|5672|5649|0
1641231000000|2022-01-03 17:30:00||5649||5649||5652||5648|0
1641231300000|2022-01-03 17:35:00||5648||5650||5650||5647|0
1641231600000|2022-01-03 17:40:00|5673|5651|5673|5652|5673|5652|5673|5651|0
1641231900000|2022-01-03 17:45:00|5675|5653|5677|5657|5678|5657|5675|5652|0
1641232200000|2022-01-03 17:50:00|5678|5655|5678|5657|5678|5658|5677|5655|0
1641232500000|2022-01-03 17:55:00|5677||5677||5678||5677||0
1641232800000|2022-01-03 18:00:00|5678|5656|5677|5658|5678|5658|5677|5656|0
1641233100000|2022-01-03 18:05:00||5656||5657||5658||5656|0
1641233400000|2022-01-03 18:10:00||5656||5659||5659||5656|0
1641233700000|2022-01-03 18:15:00|5678|5657|5678|5661|5678|5661|5677|5657|0
1641234000000|2022-01-03 18:20:00|5677|5660|5678|5660|5678|5662|5677|5658|0
1641234300000|2022-01-03 18:25:00|5677|5661|5678|5661|5678|5663|5677|5658|0
1641234600000|2022-01-03 18:30:00|5677|5662|5678|5663|5678|5663|5677|5660|0
1641234900000|2022-01-03 18:35:00|5680|5664|5680|5666|5681|5666|5679|5663|3
1641235200000|2022-01-03 18:40:00|5679|5665|5687|5675|5687|5675|5679|5663|5
1641235500000|2022-01-03 18:45:00||5671||5671||5672||5671|1
1641235800000|2022-01-03 18:50:00||5670||5663||5671||5662|0
1641236100000|2022-01-03 18:55:00|5686|5662|5686|5666|5686|5671|5686|5662|0
1641262500000|2022-01-04 02:15:00|5613.5|5609.5|5609|5605|5614|5610|5605|5601|234
1641262800000|2022-01-04 02:20:00|5608.5|5604.5|5598|5594|5608.5|5604.5|5590.5|5586.5|174
1641263100000|2022-01-04 02:25:00|5598.5|5594.5|5602|5598|5605|5601|5591.5|5587.5|109
1641263400000|2022-01-04 02:30:00|5601.5|5597.5|5593|5589|5603.5|5599.5|5587.5|5583.5|114
1641263700000|2022-01-04 02:35:00|5593.5|5589.5|5592|5588|5598.5|5594.5|5586.5|5582.5|151
1641264000000|2022-01-04 02:40:00|5591.5|5587.5|5597|5593|5600.5|5596.5|5586.5|5582.5|132
1641264300000|2022-01-04 02:45:00|5597.5|5593.5|5580|5576|5598|5594|5579.5|5575.5|491
1641264600000|2022-01-04 02:50:00|5580.5|5576.5|5593|5589|5593.5|5589.5|5579|5575|139
1641264900000|2022-01-04 02:55:00|5592.5|5588.5|5590|5586|5593|5589|5582|5578|232
1641265200000|2022-01-04 03:00:00|5589.5|5585.5|5578|5574|5590|5586|5575|5571|116
1641265500000|2022-01-04 03:05:00|5578.5|5574.5|5575|5571|5582|5578|5572|5568|163
1641265800000|2022-01-04 03:10:00|5575.5|5571.5|5567|5563|5577.5|5573.5|5565|5561|195
1641266100000|2022-01-04 03:15:00|5567.5|5563.5|5564|5560|5569|5565|5562|5558|235
1641266400000|2022-01-04 03:20:00|5563.5|5559.5|5577.5|5573.5|5578|5574|5562|5558|156
1641266700000|2022-01-04 03:25:00|5577|5573|5579|5575|5587|5583|5574|5570|119
1641267000000|2022-01-04 03:30:00|5579.5|5575.5|5579|5575|5582|5578|5574|5570|34
1641267300000|2022-01-04 03:35:00|5578.5|5574.5|5567|5563|5579|5575|5566.5|5562.5|109
1641267600000|2022-01-04 03:40:00|5567.5|5563.5|5567|5563|5571|5567|5566|5562|115
1641267900000|2022-01-04 03:45:00|5566.5|5562.5|5568.5|5564.5|5572|5568|5566.5|5562.5|57
1641268200000|2022-01-04 03:50:00|5568|5564|5563|5559|5573.5|5569.5|5561|5557|78
1641268500000|2022-01-04 03:55:00|5562.5|5558.5|5570|5566|5571|5567|5562|5558|38
1641268800000|2022-01-04 04:00:00|5578|5558|5578|5558|5578|5558|5578|5558|0
1641272100000|2022-01-04 04:55:00|||||||||4
1641272400000|2022-01-04 05:00:00|5574|5570|5590|5586|5590.5|5586.5|5570|5566|226
1641272700000|2022-01-04 05:05:00|5589.5|5585.5|5604.5|5600.5|5606|5602|5586.5|5582.5|494
1641273000000|2022-01-04 05:10:00|5605|5601|5615.5|5611.5|5621.5|5617.5|5605|5601|299
1641273300000|2022-01-04 05:15:00|5616.5|5612.5|5608|5604|5618.5|5614.5|5606|5602|133
1641273600000|2022-01-04 05:20:00|5607.5|5603.5|5614|5610|5620.5|5616.5|5606|5602|342
1641273900000|2022-01-04 05:25:00|5613.5|5609.5|5614.5|5610.5|5625|5621|5611|5607|270
1641274200000|2022-01-04 05:30:00|5614|5610|5605|5601|5618|5614|5604.5|5600.5|177
1641274500000|2022-01-04 05:35:00|5604.5|5600.5|5604|5600|5609.5|5605.5|5601.5|5597.5|170
1641274800000|2022-01-04 05:40:00|5603.5|5599.5|5610|5606|5613|5609|5600.5|5596.5|130
1641275100000|2022-01-04 05:45:00|5609.5|5605.5|5616|5612|5617.5|5613.5|5607.5|5603.5|144
1641275400000|2022-01-04 05:50:00|5615.5|5611.5|5614|5610|5619.5|5615.5|5612|5608|145
1641275700000|2022-01-04 05:55:00|5614.5|5610.5|5610.5|5606.5|5618.5|5614.5|5610.5|5606.5|85
1641276000000|2022-01-04 06:00:00|5610|5606|5601.5|5597.5|5614|5610|5601.5|5597.5|95
1641276300000|2022-01-04 06:05:00|5600.5|5596.5|5594.5|5590.5|5602|5598|5593|5589|126
1641276600000|2022-01-04 06:10:00|5594|5590|5595|5591|5596|5592|5591|5587|124
1641276900000|2022-01-04 06:15:00|5594.5|5590.5|5593|5589|5595.5|5591.5|5590|5586|107
1641277200000|2022-01-04 06:20:00|5592.5|5588.5|5595|5591|5595|5591|5589.5|5585.5|94
1641277500000|2022-01-04 06:25:00|5594.5|5590.5|5590.5|5586.5|5594.5|5590.5|5589|5585|78
1641277800000|2022-01-04 06:30:00|5590|5586|5594.5|5590.5|5595.5|5591.5|5586|5582|119
1641278100000|2022-01-04 06:35:00|5594|5590|5586.5|5582.5|5594.5|5590.5|5585|5581|31
1641278400000|2022-01-04 06:40:00|5587|5583|5583|5579|5590|5586|5583|5579|60
1641278700000|2022-01-04 06:45:00|5582.5|5578.5|5585|5581|5587|5583|5578.5|5574.5|77
1641279000000|2022-01-04 06:50:00|5585.5|5581.5|5581|5577|5588.5|5584.5|5580.5|5576.5|81
1641279300000|2022-01-04 06:55:00|5581.5|5577.5|5575.5|5571.5|5582|5578|5575|5571|65
1641279600000|2022-01-04 07:00:00|5575|5571|5570|5566|5576|5572|5567|5563|64
1641279900000|2022-01-04 07:05:00|5569.5|5565.5|5561|5557|5575|5571|5560|5556|64
1641280200000|2022-01-04 07:10:00|5560.5|5556.5|5564|5560|5567|5563|5559.5|5555.5|58
1641280500000|2022-01-04 07:15:00|5564.5|5560.5|5571|5567|5572|5568|5562|5558|131
1641280800000|2022-01-04 07:20:00|5571.5|5567.5|5570|5566|5574|5570|5569.5|5565.5|121
1641281100000|2022-01-04 07:25:00|5571|5567|5574|5570|5575.5|5571.5|5569.5|5565.5|39
1641281400000|2022-01-04 07:30:00|5573.5|5569.5|5575|5571|5578|5574|5572|5568|30
1641281700000|2022-01-04 07:35:00|5574.5|5570.5|5576|5572|5577.5|5573.5|5572|5568|125
1641282000000|2022-01-04 07:40:00|5576.5|5572.5|5578|5574|5580|5576|5575|5571|106
1641282300000|2022-01-04 07:45:00|5577.5|5573.5|5582|5578|5582.5|5578.5|5577.5|5573.5|56
1641282600000|2022-01-04 07:50:00|5581|5577|5583|5579|5586|5582|5578|5574|68
1641282900000|2022-01-04 07:55:00|5582|5578|5586|5582|5587|5583|5582|5578|346
1641283200000|2022-01-04 08:00:00|5586.5|5582.5|5585.5|5581.5|5588.5|5584.5|5581.5|5577.5|142
1641283500000|2022-01-04 08:05:00|5585|5581|5589|5585|5592|5588|5585|5581|351
1641283800000|2022-01-04 08:10:00|5588.5|5584.5|5585|5581|5589.5|5585.5|5580.5|5576.5|101
1641284100000|2022-01-04 08:15:00|5585.5|5581.5|5590|5586|5590.5|5586.5|5585|5581|120
1641284400000|2022-01-04 08:20:00|5590.5|5586.5|5589.5|5585.5|5591|5587|5588.5|5584.5|124
1641284700000|2022-01-04 08:25:00|5589|5585|5586|5582|5590|5586|5584.5|5580.5|102
1641285000000|2022-01-04 08:30:00|5594|5574|5594|5574|5594|5574|5594|5574|0
1641288600000|2022-01-04 09:30:00|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|0
1641288900000|2022-01-04 09:35:00|5588|5582|5589.5|5583.5|5591|5585|5587.5|5581.5|21
1641289200000|2022-01-04 09:40:00|5591|5585|5589|5583|5592|5586|5587|5581|13
1641289500000|2022-01-04 09:45:00|5588.5|5582.5|5590|5584|5595.5|5589.5|5587|5581|74
1641289800000|2022-01-04 09:50:00|5589.5|5583.5|5590|5584|5591.5|5585.5|5587.5|5581.5|17
1641290100000|2022-01-04 09:55:00|5590.5|5584.5|5589|5583|5593|5587|5587.5|5581.5|26
1641290400000|2022-01-04 10:00:00|5589.5|5583.5|5589|5583|5590.5|5584.5|5588.5|5582.5|19
1641290700000|2022-01-04 10:05:00|5587.5|5581.5|5586.5|5580.5|5589|5583|5585|5579|11
1641291000000|2022-01-04 10:10:00|5586|5580|5590.5|5584.5|5590.5|5584.5|5586|5580|27
1641291300000|2022-01-04 10:15:00|5592|5583|5592|5582|5592|5584|5589|5579|6
1641291600000|2022-01-04 10:20:00|5591|5583|5592|5581|5592|5583|5591|5579|0
1641291900000|2022-01-04 10:25:00|5591|5582|5592|5582|5592|5582|5591|5581|0
1641292200000|2022-01-04 10:30:00|5595|5581|5592|5585|5595|5585|5591|5581|32
1641292500000|2022-01-04 10:35:00|5591|5584|5592|5581|5592|5584|5588|5578|5
1641292800000|2022-01-04 10:40:00|5591|5580|5591|5582|5591|5582|5589|5579|5
1641293100000|2022-01-04 10:45:00|5592|5581|5588|5579|5592|5584|5588|5579|5
1641293400000|2022-01-04 10:50:00|5589|5578|5588|5578|5589|5579|5588|5578|3
1641293700000|2022-01-04 10:55:00|5589|5579|5588|5578|5589|5579|5588|5578|0
1641294000000|2022-01-04 11:00:00|5589|5579|5591|5582|5592|5585|5588|5578|16
1641294300000|2022-01-04 11:05:00|5590|5583|5590|5580|5591|5583|5585|5575|5
1641294600000|2022-01-04 11:10:00|5591|5581|5589|5579|5591|5582|5588|5577|2
1641294900000|2022-01-04 11:15:00|5588|5578|5589|5578|5591|5584|5588|5578|12
1641295200000|2022-01-04 11:20:00|5588|5579|5590|5580|5590|5580|5588|5579|0
1641295500000|2022-01-04 11:25:00|5589|5579|5586|5573|5590|5579|5586|5573|9
1641295800000|2022-01-04 11:30:00|5585||5584||5586||5583||1
1641296100000|2022-01-04 11:35:00|5583||5584||5584||5583||0
1641296400000|2022-01-04 11:40:00|5586|5574|5585|5575|5586|5575|5585|5574|1
1641296700000|2022-01-04 11:45:00|5586|5576|5590|5577|5591|5577|5586|5576|1
1641297000000|2022-01-04 11:50:00|5592|5578|5592|5583|5595|5583|5591|5578|20
1641297300000|2022-01-04 11:55:00|5591|5582|5591|5581|5592|5583|5591|5581|2
1641297600000|2022-01-04 12:00:00|5592|5580|5591|5581|5592|5581|5591|5580|0
1641297900000|2022-01-04 12:05:00|5592||5592||5592||5588||1
1641298200000|2022-01-04 12:10:00|5591|5582|5591|5581|5592|5584|5591|5581|1
1641298500000|2022-01-04 12:15:00|5592||5592||5592||5591||0
1641298800000|2022-01-04 12:20:00|5591|5580|5585|5575|5592|5580|5585|5573|7
1641299100000|2022-01-04 12:25:00|5584|5574|5584|5575|5585|5575|5583|5574|0
1641299400000|2022-01-04 12:30:00|5585|5574|5584|5575|5585|5575|5583|5574|0
1641299700000|2022-01-04 12:35:00|5586|5574|5584|5569|5587|5575|5576|5566|7
1641300000000|2022-01-04 12:40:00|5585|5570|5585|5571|5585|5571|5584|5569|0
1641300300000|2022-01-04 12:45:00||5572||5572||5573||5572|0
1641300600000|2022-01-04 12:50:00|5584|5573|5586|5573|5586|5573|5584|5572|2
1641300900000|2022-01-04 12:55:00|5588|5579|5588|5575|5588|5579|5587|5573|1
1641301200000|2022-01-04 13:00:00||5574||5575||5575||5574|0
1641301500000|2022-01-04 13:05:00||5576||5576||5577||5576|0
1641301800000|2022-01-04 13:10:00|5591|5577|5590|5578|5591|5578|5590|5576|1
1641302100000|2022-01-04 13:15:00|5589|5577|5588|5577|5590|5578|5588|5577|0
1641302400000|2022-01-04 13:20:00|5589|5578|5592|5580|5592|5580|5586|5577|3
1641302700000|2022-01-04 13:25:00||5581||5579||5582||5579|0
1641303000000|2022-01-04 13:30:00|5591|5582|5586|5572|5591|5582|5586|5572|12
1641303300000|2022-01-04 13:35:00|5585|5573|5590|5574|5590|5575|5582|5573|12
1641303600000|2022-01-04 13:40:00|5592|5575|5592|5579|5592|5580|5592|5575|3
1641303900000|2022-01-04 13:45:00|5591|5580|5590|5579|5592|5580|5590|5579|0
1641304200000|2022-01-04 13:50:00|5592|5580|5592|5579|5592|5580|5592|5577|0
1641304500000|2022-01-04 13:55:00||5578||5580||5580||5577|0
1641304800000|2022-01-04 14:00:00|5591|5579|5590|5579|5591|5583|5590|5579|1
1641305100000|2022-01-04 14:05:00|5591|5580|5592|5580|5592|5580|5590|5580|1
1641305400000|2022-01-04 14:10:00|5590|5581|5590|5580|5590|5581|5590|5580|1
1641305700000|2022-01-04 14:15:00|5589|5582|5589|5580|5589|5583|5589|5580|4
1641306000000|2022-01-04 14:20:00|5588|5581|5592|5583|5592|5583|5588|5579|2
1641306300000|2022-01-04 14:25:00|5589|5582|5592|5581|5592|5583|5587|5579|6
1641306600000|2022-01-04 14:30:00|5591|5580|5548|5534|5591|5581|5546|5534|145
1641306900000|2022-01-04 14:35:00|5545|5533|5550|5540|5556|5545|5541|5530|51
1641307200000|2022-01-04 14:40:00|5551|5541|5543|5531|5557|5549|5541|5531|51
1641307500000|2022-01-04 14:45:00|5542|5532|5553|5541|5555|5544|5541|5529|49
1641307800000|2022-01-04 14:50:00|5552|5542|5512|5503|5552|5546|5512|5503|102
1641308100000|2022-01-04 14:55:00|5514|5502|5515|5502|5518|5510|5509|5501|30
1641308400000|2022-01-04 15:00:00|5517|5503|5491|5472|5517|5503|5478|5468|59
1641308700000|2022-01-04 15:05:00|5490|5473|5502|5494|5504|5495|5481|5468|39
1641309000000|2022-01-04 15:10:00|5501|5493|5499|5488|5507|5493|5497|5484|38
1641309300000|2022-01-04 15:15:00|5500|5489|5485|5470|5500|5491|5478|5469|20
1641309600000|2022-01-04 15:20:00|5484|5469|5490|5477|5490|5477|5474|5459|37
1641309900000|2022-01-04 15:25:00|5495|5478|5492|5477|5498|5484|5477|5469|21
1641310200000|2022-01-04 15:30:00|5491|5478|5462|5451|5492|5478|5461|5449|40
1641310500000|2022-01-04 15:35:00|5463|5452|5465|5453|5468|5455|5463|5451|7
1641310800000|2022-01-04 15:40:00|5462|5454|5457|5449|5468|5454|5457|5449|14
1641311100000|2022-01-04 15:45:00|5456|5448|5480|5469|5480|5469|5453|5446|31
1641311400000|2022-01-04 15:50:00|5479|5470|5468|5453|5480|5470|5467|5453|29
1641311700000|2022-01-04 15:55:00|5469|5452|5467|5451|5471|5453|5458|5447|7
1641312000000|2022-01-04 16:00:00|5465|5449|5452|5441|5465|5456|5450|5439|14
1641312300000|2022-01-04 16:05:00|5451|5439|5465|5448|5467|5451|5451|5439|10
1641312600000|2022-01-04 16:10:00|5467|5449|5461|5450|5467|5456|5460|5448|7
1641312900000|2022-01-04 16:15:00|5463|5451|5472|5457|5472|5457|5458|5442|7
1641313200000|2022-01-04 16:20:00|5473|5458|5460|5447|5477|5464|5458|5446|21
1641313500000|2022-01-04 16:25:00|5461|5450|5473|5458|5473|5458|5459|5450|3
1641313800000|2022-01-04 16:30:00|5472|5457|5474|5459|5476|5459|5471|5456|0
1641314100000|2022-01-04 16:35:00|5473|5460|5482|5469|5482|5475|5473|5459|12
1641314400000|2022-01-04 16:40:00|5483|5476|5491|5477|5493|5478|5483|5476|8
1641314700000|2022-01-04 16:45:00|5492|5478|5490|5477|5493|5478|5485|5476|2
1641315000000|2022-01-04 16:50:00|5492|5478|5490|5477|5494|5483|5489|5477|1
1641315300000|2022-01-04 16:55:00|5489||5490||5494||5489||5
1641315600000|2022-01-04 17:00:00|5491|5476|5478|5461|5491|5476|5478|5458|4
1641315900000|2022-01-04 17:05:00|5479|5460|5480|5463|5480|5463|5476|5458|2
1641316200000|2022-01-04 17:10:00|5479|5461|5480|5467|5480|5470|5474|5458|11
1641316500000|2022-01-04 17:15:00|5479|5468|5482|5469|5483|5471|5476|5464|5
1641316800000|2022-01-04 17:20:00|5481|5468|5483|5468|5483|5470|5480|5468|0
1641317100000|2022-01-04 17:25:00|5482|5467|5483|5468|5483|5468|5479|5467|0
1641317400000|2022-01-04 17:30:00|5482|5467|5479|5467|5483|5468|5476|5467|1
1641317700000|2022-01-04 17:35:00|5480||5482||5482||5477||1
1641318000000|2022-01-04 17:40:00|5483|5468|5478|5467|5485|5469|5478|5467|0
1641318300000|2022-01-04 17:45:00|5477|5466|5481|5467|5485|5471|5476|5466|4
1641318600000|2022-01-04 17:50:00|5483|5465|5477|5467|5483|5469|5477|5465|0
1641318900000|2022-01-04 17:55:00|5479|5468|5476|5465|5481|5469|5475|5465|0
1641319200000|2022-01-04 18:00:00|5474|5466|5478|5467|5478|5467|5472|5461|3
1641319500000|2022-01-04 18:05:00|5472|5463|5481|5469|5483|5471|5472|5461|1
1641319800000|2022-01-04 18:10:00|5480|5465|5485|5470|5485|5471|5480|5465|1
1641320100000|2022-01-04 18:15:00|5484|5468|5481|5467|5484|5473|5479|5463|2
1641320400000|2022-01-04 18:20:00|5480|5466|5478|5466|5480|5467|5475|5463|0
1641320700000|2022-01-04 18:25:00|5479|5465|5480|5465|5483|5468|5478|5461|0
1641321000000|2022-01-04 18:30:00|5481|5462|5476|5461|5481|5464|5474|5456|0
1641321300000|2022-01-04 18:35:00|5477|5460|5481|5470|5481|5470|5475|5460|3
1641321600000|2022-01-04 18:40:00|5483|5469|5480|5467|5487|5471|5478|5465|4
1641321900000|2022-01-04 18:45:00|5478|5465|5481|5465|5483|5468|5478|5463|0
1641322200000|2022-01-04 18:50:00|5483|5463|5481|5466|5483|5468|5480|5462|0
1641322500000|2022-01-04 18:55:00|5482|5465|5479.5|5459.5|5482|5465|5477|5459.5|3
1641348900000|2022-01-05 02:15:00|5379.6|5375.6|5390.6|5386.6|5391.6|5387.6|5376.1|5372.1|582
1641349200000|2022-01-05 02:20:00|5390.1|5386.1|5379.1|5375.1|5393.6|5389.6|5374.6|5370.6|319
1641349500000|2022-01-05 02:25:00|5378.6|5374.6|5367.1|5363.1|5381.1|5377.1|5366.1|5362.1|742
1641349800000|2022-01-05 02:30:00|5367.6|5363.6|5377.1|5373.1|5379.1|5375.1|5364.6|5360.6|480
1641350100000|2022-01-05 02:35:00|5377.6|5373.6|5387.1|5383.1|5392.6|5388.6|5376.1|5372.1|456
1641350400000|2022-01-05 02:40:00|5388.1|5384.1|5395.1|5391.1|5396.1|5392.1|5382.6|5378.6|1406
1641350700000|2022-01-05 02:45:00|5394.6|5390.6|5411.1|5407.1|5411.1|5407.1|5392.6|5388.6|318
1641351000000|2022-01-05 02:50:00|5411.6|5407.6|5419.6|5415.6|5424.6|5420.6|5407.1|5403.1|570
1641351300000|2022-01-05 02:55:00|5421.1|5417.1|5431.1|5427.1|5442.1|5438.1|5420.1|5416.1|637
1641351600000|2022-01-05 03:00:00|5431.6|5427.6|5426.1|5422.1|5436.1|5432.1|5424.1|5420.1|429
1641351900000|2022-01-05 03:05:00|5426.6|5422.6|5423.1|5419.1|5433.6|5429.6|5417.1|5413.1|299
1641352200000|2022-01-05 03:10:00|5423.6|5419.6|5409.1|5405.1|5423.6|5419.6|5408.6|5404.6|206
1641352500000|2022-01-05 03:15:00|5408.6|5404.6|5403.1|5399.1|5409.1|5405.1|5400.6|5396.6|285
1641352800000|2022-01-05 03:20:00|5402.6|5398.6|5401.6|5397.6|5408.1|5404.1|5399.1|5395.1|194
1641353100000|2022-01-05 03:25:00|5401.1|5397.1|5398.6|5394.6|5401.1|5397.1|5393.6|5389.6|168
1641353400000|2022-01-05 03:30:00|5399.1|5395.1|5394.1|5390.1|5401.6|5397.6|5392.6|5388.6|70
1641353700000|2022-01-05 03:35:00|5394.6|5390.6|5391.6|5387.6|5399.1|5395.1|5390.6|5386.6|67
1641354000000|2022-01-05 03:40:00|5392.1|5388.1|5386.1|5382.1|5394.1|5390.1|5385.1|5381.1|47
1641354300000|2022-01-05 03:45:00|5385.6|5381.6|5383.1|5379.1|5387.6|5383.6|5382.1|5378.1|106
1641354600000|2022-01-05 03:50:00|5383.6|5379.6|5391.1|5387.1|5394.6|5390.6|5382.6|5378.6|512
1641354900000|2022-01-05 03:55:00|5391.6|5387.6|5398.1|5394.1|5398.6|5394.6|5390.6|5386.6|208
1641355200000|2022-01-05 04:00:00|5406.1|5386.1|5406.1|5386.1|5406.1|5386.1|5406.1|5386.1|0
1641358500000|2022-01-05 04:55:00|||||||||3
1641358800000|2022-01-05 05:00:00|5392.1|5388.1|5385.6|5381.6|5395.6|5391.6|5382.6|5378.6|411
1641359100000|2022-01-05 05:05:00|5386.1|5382.1|5378.6|5374.6|5386.6|5382.6|5377.6|5373.6|240
1641359400000|2022-01-05 05:10:00|5378.1|5374.1|5386.6|5382.6|5386.6|5382.6|5372.6|5368.6|399
1641359700000|2022-01-05 05:15:00|5385.6|5381.6|5388.1|5384.1|5392.6|5388.6|5384.1|5380.1|174
1641360000000|2022-01-05 05:20:00|5387.6|5383.6|5378.1|5374.1|5393.1|5389.1|5375.1|5371.1|239
1641360300000|2022-01-05 05:25:00|5378.6|5374.6|5372.6|5368.6|5386.1|5382.1|5370.6|5366.6|284
1641360600000|2022-01-05 05:30:00|5373.1|5369.1|5376.1|5372.1|5382.6|5378.6|5372.6|5368.6|342
1641360900000|2022-01-05 05:35:00|5375.6|5371.6|5373.1|5369.1|5377.6|5373.6|5367.6|5363.6|434
1641361200000|2022-01-05 05:40:00|5373.6|5369.6|5379.1|5375.1|5385.1|5381.1|5371.1|5367.1|339
1641361500000|2022-01-05 05:45:00|5378.6|5374.6|5378.6|5374.6|5380.6|5376.6|5369.1|5365.1|303
1641361800000|2022-01-05 05:50:00|5379.1|5375.1|5376.1|5372.1|5381.1|5377.1|5371.6|5367.6|180
1641362100000|2022-01-05 05:55:00|5376.6|5372.6|5371.1|5367.1|5380.6|5376.6|5370.6|5366.6|199
1641362400000|2022-01-05 06:00:00|5371.6|5367.6|5379.1|5375.1|5379.6|5375.6|5369.1|5365.1|312
1641362700000|2022-01-05 06:05:00|5378.6|5374.6|5376.1|5372.1|5385.6|5381.6|5373.6|5369.6|229
1641363000000|2022-01-05 06:10:00|5375.6|5371.6|5373.1|5369.1|5376.6|5372.6|5370.1|5366.1|201
1641363300000|2022-01-05 06:15:00|5372.6|5368.6|5369.6|5365.6|5377.1|5373.1|5369.6|5365.6|209
1641363600000|2022-01-05 06:20:00|5370.1|5366.1|5372.6|5368.6|5375.1|5371.1|5369.6|5365.6|140
1641363900000|2022-01-05 06:25:00|5373.1|5369.1|5367.1|5363.1|5376.1|5372.1|5366.6|5362.6|278
1641364200000|2022-01-05 06:30:00|5367.6|5363.6|5358.6|5354.6|5368.1|5364.1|5356.1|5352.1|863
1641364500000|2022-01-05 06:35:00|5359.1|5355.1|5357.6|5353.6|5362.1|5358.1|5354.6|5350.6|334
1641364800000|2022-01-05 06:40:00|5358.1|5354.1|5362.1|5358.1|5363.1|5359.1|5356.6|5352.6|226
1641365100000|2022-01-05 06:45:00|5362.6|5358.6|5367.1|5363.1|5369.1|5365.1|5362.1|5358.1|169
1641365400000|2022-01-05 06:50:00|5366.6|5362.6|5365.6|5361.6|5366.6|5362.6|5362.6|5358.6|135
1641365700000|2022-01-05 06:55:00|5365.1|5361.1|5360.6|5356.6|5372.6|5368.6|5360.6|5356.6|215
1641366000000|2022-01-05 07:00:00|5360.1|5356.1|5354.1|5350.1|5360.1|5356.1|5353.1|5349.1|144
1641366300000|2022-01-05 07:05:00|5353.6|5349.6|5366.1|5362.1|5371.6|5367.6|5352.6|5348.6|241
1641366600000|2022-01-05 07:10:00|5365.6|5361.6|5360.1|5356.1|5366.6|5362.6|5357.6|5353.6|198
1641366900000|2022-01-05 07:15:00|5360.6|5356.6|5359.6|5355.6|5360.6|5356.6|5355.1|5351.1|201
1641367200000|2022-01-05 07:20:00|5359.1|5355.1|5353.6|5349.6|5359.1|5355.1|5353.6|5349.6|58
1641367500000|2022-01-05 07:25:00|5354.1|5350.1|5342.6|5338.6|5354.1|5350.1|5340.6|5336.6|295
1641367800000|2022-01-05 07:30:00|5343.1|5339.1|5341.6|5337.6|5345.6|5341.6|5339.6|5335.6|213
1641368100000|2022-01-05 07:35:00|5342.1|5338.1|5328.1|5324.1|5344.1|5340.1|5327.6|5323.6|447
1641368400000|2022-01-05 07:40:00|5327.6|5323.6|5323.6|5319.6|5331.6|5327.6|5322.6|5318.6|374
1641368700000|2022-01-05 07:45:00|5323.1|5319.1|5326.6|5322.6|5332.1|5328.1|5322.6|5318.6|365
1641369000000|2022-01-05 07:50:00|5326.1|5322.1|5311.1|5307.1|5326.6|5322.6|5310.6|5306.6|708
1641369300000|2022-01-05 07:55:00|5311.6|5307.6|5312.1|5308.1|5318.1|5314.1|5310.1|5306.1|681
1641369600000|2022-01-05 08:00:00|5312.6|5308.6|5319.6|5315.6|5327.6|5323.6|5308.6|5304.6|457
1641369900000|2022-01-05 08:05:00|5319.1|5315.1|5319.1|5315.1|5320.6|5316.6|5308.1|5304.1|793
1641370200000|2022-01-05 08:10:00|5318.6|5314.6|5323.6|5319.6|5327.6|5323.6|5317.6|5313.6|429
1641370500000|2022-01-05 08:15:00|5325.1|5321.1|5325.6|5321.6|5329.1|5325.1|5321.6|5317.6|561
1641370800000|2022-01-05 08:20:00|5324.6|5320.6|5326.6|5322.6|5327.1|5323.1|5315.6|5311.6|551
1641371100000|2022-01-05 08:25:00|5327.1|5323.1|5321.1|5317.1|5331.6|5327.6|5318.1|5314.1|269
1641371400000|2022-01-05 08:30:00|5329.1|5309.1|5329.1|5309.1|5329.1|5309.1|5329.1|5309.1|0
1641374100000|2022-01-05 09:15:00|5327.1|5321.1|5331.1|5325.1|5334.1|5328.1|5323.6|5317.6|36
1641374400000|2022-01-05 09:20:00|5332.1|5326.1|5329.1|5323.1|5332.1|5326.1|5326.1|5320.1|2
1641374700000|2022-01-05 09:25:00|5330.1|5324.1|5332.6|5326.6|5334.1|5328.1|5329.1|5323.1|4
1641375000000|2022-01-05 09:30:00|5333.1|5327.1|5336.1|5330.1|5337.6|5331.6|5332.6|5326.6|11
1641375300000|2022-01-05 09:35:00|5336.6|5330.6|5334.1|5328.1|5339.1|5333.1|5333.6|5327.6|9
1641375600000|2022-01-05 09:40:00|5333.6|5327.6|5335.1|5329.1|5335.6|5329.6|5333.6|5327.6|0
1641375900000|2022-01-05 09:45:00|5335.6|5329.6|5336.6|5330.6|5336.6|5330.6|5334.6|5328.6|2
1641376200000|2022-01-05 09:50:00|5336.1|5330.1|5337.6|5331.6|5337.6|5331.6|5336.1|5330.1|0
1641376500000|2022-01-05 09:55:00|5337.1|5331.1|5337.1|5331.1|5337.6|5331.6|5336.6|5330.6|1
1641376800000|2022-01-05 10:00:00|5336.6|5330.6|5337.6|5331.6|5338.1|5332.1|5334.6|5328.6|5
1641377100000|2022-01-05 10:05:00|5338.1|5332.1|5342.6|5336.6|5342.6|5336.6|5336.6|5330.6|14
1641377400000|2022-01-05 10:10:00|5342.1|5336.1|5341.6|5335.6|5344.1|5338.1|5340.6|5334.6|6
1641377700000|2022-01-05 10:15:00|5344.1|5333.1|5345.1|5333.1|5345.1|5333.1|5343.1|5333.1|1
1641378000000|2022-01-05 10:20:00|5346.1|5338.1|5346.1|5334.1|5346.1|5338.1|5345.1|5333.1|2
1641378300000|2022-01-05 10:25:00|5345.1|5335.1|5346.1|5335.1|5346.1|5338.1|5344.1|5334.1|2
1641378600000|2022-01-05 10:30:00|5345.1|5334.1|5346.1|5336.1|5346.1|5338.1|5345.1|5334.1|2
1641378900000|2022-01-05 10:35:00|5345.1|5335.1|5346.1|5336.1|5346.1|5338.1|5345.1|5335.1|6
1641379200000|2022-01-05 10:40:00|5345.1|5339.1|5345.1|5336.1|5346.1|5339.1|5345.1|5335.1|9
1641379500000|2022-01-05 10:45:00|5346.1|5337.1|5346.1|5339.1|5346.1|5339.1|5344.1|5336.1|10
1641379800000|2022-01-05 10:50:00|5345.1|5337.1|5345.1|5337.1|5346.1|5338.1|5344.1|5336.1|8
1641380100000|2022-01-05 10:55:00|5346.1|5338.1|5344.1|5337.1|5346.1|5339.1|5344.1|5336.1|10
1641380400000|2022-01-05 11:00:00|5345.1|5336.1|5345.1|5333.1|5346.1|5337.1|5343.1|5333.1|8
1641380700000|2022-01-05 11:05:00|5344.1|5332.1|5343.1|5327.1|5344.1|5332.1|5343.1|5327.1|9
1641381000000|2022-01-05 11:10:00|5342.1|5326.1|5342.1|5326.1|5342.1|5327.1|5342.1|5325.1|0
1641381300000|2022-01-05 11:15:00|5343.1|5325.1|5341.1|5326.1|5343.1|5328.1|5341.1|5325.1|0
1641381600000|2022-01-05 11:20:00|5342.1|5325.1|5341.1|5326.1|5342.1|5326.1|5341.1|5325.1|0
1641381900000|2022-01-05 11:25:00|5342.1|5325.1|5341.1|5326.1|5342.1|5326.1|5341.1|5325.1|0
1641382200000|2022-01-05 11:30:00|5342.1|5325.1|5340.1|5326.1|5342.1|5326.1|5340.1|5325.1|0
1641382500000|2022-01-05 11:35:00||5325.1||5326.1||5326.1||5325.1|1
1641382800000|2022-01-05 11:40:00|5337.1|5325.1|5340.1|5327.1|5340.1|5327.1|5337.1|5325.1|1
1641383100000|2022-01-05 11:45:00|5339.1|5328.1|5342.1|5329.1|5342.1|5329.1|5337.1|5326.1|3
1641383400000|2022-01-05 11:50:00|5340.1|5328.1|5343.1|5329.1|5343.1|5329.1|5337.1|5326.1|1
1641383700000|2022-01-05 11:55:00||5328.1||5328.1||5329.1||5326.1|0
1641384000000|2022-01-05 12:00:00|5337.1|5326.1|5343.1|5329.1|5343.1|5329.1|5337.1|5326.1|1
1641384300000|2022-01-05 12:05:00|5342.1|5328.1|5342.1|5327.1|5343.1|5329.1|5342.1|5326.1|0
1641384600000|2022-01-05 12:10:00|5343.1|5326.1|5343.1|5327.1|5343.1|5327.1|5343.1|5326.1|1
1641384900000|2022-01-05 12:15:00|5344.1|5326.1|5345.1|5332.1|5345.1|5332.1|5344.1|5326.1|1
1641385200000|2022-01-05 12:20:00||5331.1||5334.1||5335.1||5331.1|1
1641385500000|2022-01-05 12:25:00||5332.1||5333.1||5336.1||5332.1|0
1641385800000|2022-01-05 12:30:00|5344.1|5332.1|5345.1|5333.1|5345.1|5336.1|5344.1|5332.1|0
1641386100000|2022-01-05 12:35:00|5344.1|5332.1|5344.1|5332.1|5344.1|5337.1|5344.1|5332.1|1
1641386700000|2022-01-05 12:45:00|5343.1|5331.1|5342.1|5325.1|5343.1|5331.1|5342.1|5325.1|2
1641387000000|2022-01-05 12:50:00|5340.1||5339.1||5340.1||5339.1||0
1641387300000|2022-01-05 12:55:00|5340.1|5326.1|5338.1|5325.1|5340.1|5326.1|5338.1|5325.1|0
1641387600000|2022-01-05 13:00:00|5333.1|5323.1|5338.1|5324.1|5338.1|5325.1|5333.1|5323.1|3
1641387900000|2022-01-05 13:05:00||5323.1||5323.1||5324.1||5323.1|1
1641388200000|2022-01-05 13:10:00|5334.1|5322.1|5333.1|5317.1|5338.1|5324.1|5330.1|5317.1|7
1641388500000|2022-01-05 13:15:00|5332.1|5318.1|5338.1|5321.1|5338.1|5321.1|5332.1|5317.1|4
1641388800000|2022-01-05 13:20:00||5320.1||5321.1||5322.1||5320.1|0
1641389100000|2022-01-05 13:25:00||5322.1||5322.1||5323.1||5321.1|0
1641389400000|2022-01-05 13:30:00|5340.1|5323.1|5339.1|5329.1|5340.1|5329.1|5339.1|5323.1|1
1641389700000|2022-01-05 13:35:00|5340.1|5325.1|5336.1|5325.1|5340.1|5328.1|5336.1|5325.1|0
1641390000000|2022-01-05 13:40:00|5337.1|5322.1|5339.1|5326.1|5339.1|5327.1|5337.1|5322.1|0
1641390300000|2022-01-05 13:45:00|5340.1|5327.1|5339.1|5329.1|5340.1|5332.1|5337.1|5327.1|1
1641390600000|2022-01-05 13:50:00|5340.1|5328.1|5339.1|5328.1|5340.1|5330.1|5338.1|5327.1|1
1641390900000|2022-01-05 13:55:00|5338.1|5327.1|5343.1|5330.1|5344.1|5331.1|5338.1|5327.1|5
1641391200000|2022-01-05 14:00:00|5344.1|5331.1|5344.1|5329.1|5344.1|5331.1|5344.1|5328.1|0
1641391500000|2022-01-05 14:05:00|5343.1|5330.1|5343.1|5330.1|5343.1|5330.1|5343.1|5330.1|0
1641391800000|2022-01-05 14:10:00|5342.1|5327.1|5336.1|5327.1|5343.1|5327.1|5336.1|5327.1|2
1641392100000|2022-01-05 14:15:00|5338.1|5330.1|5343.1|5331.1|5343.1|5331.1|5338.1|5329.1|6
1641392400000|2022-01-05 14:20:00|5342.1|5332.1|5343.1|5331.1|5343.1|5332.1|5340.1|5331.1|1
1641392700000|2022-01-05 14:25:00|5345.1|5332.1|5344.1|5332.1|5345.1|5332.1|5343.1|5331.1|1
1641393000000|2022-01-05 14:30:00|5343.1|5333.1|5356.1|5336.1|5364.1|5348.1|5343.1|5333.1|68
1641393300000|2022-01-05 14:35:00|5355.1|5333.1|5387.1|5370.1|5396.1|5389.1|5349.1|5333.1|111
1641393600000|2022-01-05 14:40:00|5386.1|5371.1|5429.1|5417.1|5429.1|5421.1|5386.1|5370.1|149
1641393900000|2022-01-05 14:45:00|5428.1|5418.1|5448.1|5433.1|5450.1|5438.1|5427.1|5417.1|96
1641394200000|2022-01-05 14:50:00|5449.1|5444.1|5444.1|5429.1|5452.1|5444.1|5437.1|5428.1|146
1641394500000|2022-01-05 14:55:00|5445.1|5430.1|5437.1|5424.1|5445.1|5431.1|5430.1|5420.1|74
1641394800000|2022-01-05 15:00:00|5438.1|5425.1|5451.1|5442.1|5464.1|5454.1|5437.1|5425.1|141
1641395100000|2022-01-05 15:05:00|5450.1|5443.1|5451.1|5442.1|5453.1|5443.1|5439.1|5432.1|33
1641395400000|2022-01-05 15:10:00|5452.1|5446.1|5451.1|5437.1|5457.1|5450.1|5450.1|5436.1|45
1641395700000|2022-01-05 15:15:00|5450.1|5436.1|5434.1|5423.1|5450.1|5437.1|5431.1|5423.1|33
1641396000000|2022-01-05 15:20:00|5430.1|5420.1|5437.1|5423.1|5441.1|5432.1|5430.1|5419.1|18
1641396300000|2022-01-05 15:25:00|5439.1|5425.1|5441.1|5424.1|5444.1|5435.1|5438.1|5424.1|11
1641396600000|2022-01-05 15:30:00|5436.1|5425.1|5433.1|5419.1|5439.1|5430.1|5431.1|5419.1|12
1641396900000|2022-01-05 15:35:00|5432.1|5420.1|5434.1|5420.1|5442.1|5428.1|5430.1|5419.1|7
1641397200000|2022-01-05 15:40:00|5435.1|5421.1|5446.1|5437.1|5450.1|5437.1|5430.1|5421.1|18
1641397500000|2022-01-05 15:45:00|5448.1|5440.1|5440.1|5425.1|5448.1|5440.1|5434.1|5424.1|19
1641397800000|2022-01-05 15:50:00|5439.1|5426.1|5446.1|5437.1|5446.1|5438.1|5438.1|5426.1|11
1641398100000|2022-01-05 15:55:00|5448.1|5438.1|5445.1|5434.1|5450.1|5442.1|5444.1|5434.1|14
1641398400000|2022-01-05 16:00:00|5444.1|5435.1|5446.1|5429.1|5452.1|5440.1|5439.1|5429.1|42
1641398700000|2022-01-05 16:05:00|5448.1|5435.1|5447.1|5436.1|5449.1|5438.1|5446.1|5433.1|6
1641399000000|2022-01-05 16:10:00|5443.1|5434.1|5441.1|5431.1|5443.1|5434.1|5439.1|5429.1|11
1641399300000|2022-01-05 16:15:00|5437.1|5429.1|5431.1|5419.1|5437.1|5429.1|5431.1|5419.1|9
1641399600000|2022-01-05 16:20:00|5432.1|5420.1|5430.1|5419.1|5437.1|5427.1|5430.1|5419.1|17
1641399900000|2022-01-05 16:25:00|5431.1|5420.1|5428.1|5418.1|5433.1|5421.1|5425.1|5417.1|17
1641400200000|2022-01-05 16:30:00|5427.1|5417.1|5429.1|5418.1|5435.1|5423.1|5427.1|5417.1|25
1641400500000|2022-01-05 16:35:00|5430.1|5421.1|5427.1|5417.1|5431.1|5422.1|5427.1|5417.1|12
1641400800000|2022-01-05 16:40:00|5430.1|5418.1|5433.1|5421.1|5442.1|5429.1|5427.1|5417.1|27
1641401100000|2022-01-05 16:45:00|5432.1|5420.1|5431.1|5420.1|5432.1|5422.1|5424.1|5417.1|15
1641401400000|2022-01-05 16:50:00|5432.1|5422.1|5433.1|5418.1|5434.1|5425.1|5429.1|5418.1|8
1641401700000|2022-01-05 16:55:00|5434.1|5419.1|5435.1|5423.1|5448.1|5439.1|5433.1|5419.1|39
1641402000000|2022-01-05 17:00:00|5431.1|5422.1|5438.1|5426.1|5448.1|5435.1|5431.1|5422.1|28
1641402300000|2022-01-05 17:05:00|5441.1|5427.1|5442.1|5428.1|5446.1|5439.1|5441.1|5427.1|10
1641402600000|2022-01-05 17:10:00|5445.1|5429.1|5442.1|5432.1|5448.1|5434.1|5441.1|5427.1|10
1641402900000|2022-01-05 17:15:00|5440.1|5428.1|5440.1|5431.1|5443.1|5431.1|5439.1|5426.1|17
1641403200000|2022-01-05 17:20:00|5443.1|5430.1|5444.1|5435.1|5444.1|5437.1|5438.1|5430.1|12
1641403500000|2022-01-05 17:25:00|5443.1|5434.1|5442.1|5433.1|5444.1|5434.1|5440.1|5428.1|12
1641403800000|2022-01-05 17:30:00|5441.1|5434.1|5427.1|5419.1|5442.1|5434.1|5427.1|5418.1|17
1641404100000|2022-01-05 17:35:00|5428.1|5418.1|5422.1|5412.1|5429.1|5421.1|5422.1|5411.1|49
1641404400000|2022-01-05 17:40:00|5423.1|5413.1|5423.1|5410.1|5429.1|5419.1|5422.1|5409.1|23
1641404700000|2022-01-05 17:45:00|5422.1|5409.1|5414.1|5404.1|5423.1|5412.1|5413.1|5404.1|29
1641405000000|2022-01-05 17:50:00|5410.1|5402.1|5412.1|5402.1|5420.1|5408.1|5407.1|5400.1|27
1641405300000|2022-01-05 17:55:00|5413.1|5404.1|5412.1|5401.1|5416.1|5407.1|5412.1|5401.1|19
1641405600000|2022-01-05 18:00:00|5411.1|5402.1|5407.1|5396.1|5412.1|5404.1|5406.1|5396.1|19
1641405900000|2022-01-05 18:05:00|5404.1|5398.1|5401.1|5392.1|5406.1|5398.1|5400.1|5391.1|19
1641406200000|2022-01-05 18:10:00|5398.1|5389.1|5408.1|5389.1|5408.1|5392.1|5397.1|5387.1|8
1641406500000|2022-01-05 18:15:00|5409.1|5390.1|5413.1|5396.1|5416.1|5400.1|5409.1|5390.1|8
1641406800000|2022-01-05 18:20:00|5415.1|5397.1|5416.1|5399.1|5418.1|5406.1|5410.1|5396.1|10
1641407100000|2022-01-05 18:25:00|5415.1|5396.1|5414.1|5401.1|5416.1|5401.1|5410.1|5396.1|5
1641407400000|2022-01-05 18:30:00|5413.1|5396.1|5411.1|5393.1|5414.1|5402.1|5406.1|5391.1|8
1641407700000|2022-01-05 18:35:00|5410.1|5399.1|5407.1|5393.1|5415.1|5403.1|5404.1|5393.1|12
1641408000000|2022-01-05 18:40:00|5411.1|5397.1|5408.1|5393.1|5412.1|5398.1|5404.1|5391.1|11
1641408300000|2022-01-05 18:45:00|5407.1|5391.1|5406.1|5395.1|5408.1|5397.1|5406.1|5391.1|7
1641408600000|2022-01-05 18:50:00|5408.1|5393.1|5415.1|5401.1|5415.1|5402.1|5404.1|5393.1|13
1641408900000|2022-01-05 18:55:00|5418.1|5405.1|5420.1|5400.1|5422.1|5408.1|5418.1|5388.1|10
1641435300000|2022-01-06 02:15:00|5286.6|5282.6|5285.6|5281.6|5288.6|5284.6|5273.6|5269.6|308
1641435600000|2022-01-06 02:20:00|5285.1|5281.1|5270.1|5266.1|5285.6|5281.6|5265.1|5261.1|387
1641435900000|2022-01-06 02:25:00|5269.6|5265.6|5245.6|5241.6|5269.6|5265.6|5242.1|5238.1|879
1641436200000|2022-01-06 02:30:00|5246.1|5242.1|5273.1|5269.1|5276.1|5272.1|5244.1|5240.1|752
1641436500000|2022-01-06 02:35:00|5273.6|5269.6|5283.2|5279.2|5284.7|5280.7|5269.7|5265.7|644
1641436800000|2022-01-06 02:40:00|5282.7|5278.7|5264.7|5260.7|5282.7|5278.7|5257.2|5253.2|460
1641437100000|2022-01-06 02:45:00|5263.2|5259.2|5270.2|5266.2|5270.7|5266.7|5257.7|5253.7|245
1641437400000|2022-01-06 02:50:00|5269.7|5265.7|5264.2|5260.2|5272.2|5268.2|5257.2|5253.2|254
1641437700000|2022-01-06 02:55:00|5264.7|5260.7|5270.7|5266.7|5271.7|5267.7|5261.2|5257.2|104
1641438000000|2022-01-06 03:00:00|5270.2|5266.2|5283.2|5279.2|5288.7|5284.7|5269.7|5265.7|184
1641438300000|2022-01-06 03:05:00|5283.7|5279.7|5295.2|5291.2|5302.7|5298.7|5282.2|5278.2|2071
1641438600000|2022-01-06 03:10:00|5295.7|5291.7|5283.2|5279.2|5296.7|5292.7|5280.7|5276.7|202
1641438900000|2022-01-06 03:15:00|5282.7|5278.7|5285.2|5281.2|5289.7|5285.7|5277.2|5273.2|146
1641439200000|2022-01-06 03:20:00|5284.7|5280.7|5306.2|5302.2|5306.7|5302.7|5279.2|5275.2|478
1641439500000|2022-01-06 03:25:00|5305.7|5301.7|5320.7|5316.7|5322.7|5318.7|5303.7|5299.7|733
1641439800000|2022-01-06 03:30:00|5320.2|5316.2|5316.7|5312.7|5321.2|5317.2|5309.7|5305.7|254
1641440100000|2022-01-06 03:35:00|5316.2|5312.2|5332.7|5328.7|5335.7|5331.7|5316.2|5312.2|209
1641440400000|2022-01-06 03:40:00|5332.2|5328.2|5305.2|5301.2|5332.2|5328.2|5303.7|5299.7|244
1641440700000|2022-01-06 03:45:00|5305.7|5301.7|5303.2|5299.2|5307.2|5303.2|5299.2|5295.2|137
1641441000000|2022-01-06 03:50:00|5302.7|5298.7|5304.2|5300.2|5309.7|5305.7|5300.7|5296.7|45
1641441300000|2022-01-06 03:55:00|5304.7|5300.7|5304.2|5300.2|5309.2|5305.2|5302.2|5298.2|67
1641441600000|2022-01-06 04:00:00|5312.2|5292.2|5312.2|5292.2|5312.2|5292.2|5312.2|5292.2|0
1641444900000|2022-01-06 04:55:00|||||||||4
1641445200000|2022-01-06 05:00:00|5298.7|5294.7|5283.2|5279.2|5300.7|5296.7|5282.2|5278.2|171
1641445500000|2022-01-06 05:05:00|5282.7|5278.7|5294.2|5290.2|5295.2|5291.2|5275.7|5271.7|190
1641445800000|2022-01-06 05:10:00|5294.7|5290.7|5289.2|5285.2|5294.7|5290.7|5283.7|5279.7|107
1641446100000|2022-01-06 05:15:00|5289.7|5285.7|5313.7|5309.7|5313.7|5309.7|5289.2|5285.2|181
1641446400000|2022-01-06 05:20:00|5313.2|5309.2|5315.7|5311.7|5315.7|5311.7|5303.2|5299.2|219
1641446700000|2022-01-06 05:25:00|5316.7|5312.7|5323.2|5319.2|5324.2|5320.2|5313.7|5309.7|121
1641447000000|2022-01-06 05:30:00|5322.7|5318.7|5322.2|5318.2|5323.2|5319.2|5311.7|5307.7|80
1641447300000|2022-01-06 05:35:00|5321.7|5317.7|5314.2|5310.2|5326.2|5322.2|5313.7|5309.7|87
1641447600000|2022-01-06 05:40:00|5314.7|5310.7|5308.2|5304.2|5315.2|5311.2|5306.2|5302.2|149
1641447900000|2022-01-06 05:45:00|5308.7|5304.7|5311.7|5307.7|5318.7|5314.7|5308.2|5304.2|190
1641448200000|2022-01-06 05:50:00|5311.2|5307.2|5305.2|5301.2|5316.2|5312.2|5304.2|5300.2|151
1641448500000|2022-01-06 05:55:00|5305.7|5301.7|5311.2|5307.2|5314.2|5310.2|5303.7|5299.7|161
1641448800000|2022-01-06 06:00:00|5310.7|5306.7|5306.2|5302.2|5311.2|5307.2|5303.7|5299.7|134
1641449100000|2022-01-06 06:05:00|5306.7|5302.7|5301.7|5297.7|5312.7|5308.7|5301.7|5297.7|113
1641449400000|2022-01-06 06:10:00|5302.2|5298.2|5303.2|5299.2|5309.7|5305.7|5301.7|5297.7|77
1641449700000|2022-01-06 06:15:00|5303.7|5299.7|5299.7|5295.7|5305.2|5301.2|5295.7|5291.7|129
1641450000000|2022-01-06 06:20:00|5300.2|5296.2|5305.2|5301.2|5305.2|5301.2|5294.7|5290.7|110
1641450300000|2022-01-06 06:25:00|5304.7|5300.7|5300.7|5296.7|5312.7|5308.7|5298.7|5294.7|252
1641450600000|2022-01-06 06:30:00|5301.2|5297.2|5296.2|5292.2|5306.2|5302.2|5296.2|5292.2|137
1641450900000|2022-01-06 06:35:00|5296.7|5292.7|5301.2|5297.2|5302.7|5298.7|5294.2|5290.2|118
1641451200000|2022-01-06 06:40:00|5302.2|5298.2|5304.7|5300.7|5307.2|5303.2|5300.2|5296.2|235
1641451500000|2022-01-06 06:45:00|5305.2|5301.2|5305.7|5301.7|5307.2|5303.2|5302.7|5298.7|116
1641451800000|2022-01-06 06:50:00|5306.2|5302.2|5301.2|5297.2|5309.7|5305.7|5300.2|5296.2|176
1641452100000|2022-01-06 06:55:00|5301.7|5297.7|5301.2|5297.2|5305.2|5301.2|5297.7|5293.7|148
1641452400000|2022-01-06 07:00:00|5301.7|5297.7|5312.7|5308.7|5313.2|5309.2|5298.7|5294.7|268
1641452700000|2022-01-06 07:05:00|5312.2|5308.2|5314.7|5310.7|5320.7|5316.7|5310.2|5306.2|284
1641453000000|2022-01-06 07:10:00|5314.2|5310.2|5330.2|5326.2|5330.7|5326.7|5313.7|5309.7|172
1641453300000|2022-01-06 07:15:00|5329.7|5325.7|5332.2|5328.2|5332.2|5328.2|5322.7|5318.7|168
1641453600000|2022-01-06 07:20:00|5332.7|5328.7|5343.2|5339.2|5343.7|5339.7|5332.2|5328.2|366
1641453900000|2022-01-06 07:25:00|5343.7|5339.7|5361.2|5357.2|5361.7|5357.7|5343.7|5339.7|753
1641454200000|2022-01-06 07:30:00|5360.7|5356.7|5362.7|5358.7|5365.7|5361.7|5359.2|5355.2|820
1641454500000|2022-01-06 07:35:00|5363.2|5359.2|5389.7|5385.7|5393.2|5389.2|5362.7|5358.7|1037
1641454800000|2022-01-06 07:40:00|5389.2|5385.2|5402.2|5398.2|5407.2|5403.2|5388.2|5384.2|1006
1641455100000|2022-01-06 07:45:00|5401.7|5397.7|5404.7|5400.7|5405.2|5401.2|5393.7|5389.7|1344
1641455400000|2022-01-06 07:50:00|5404.2|5400.2|5397.7|5393.7|5407.7|5403.7|5394.7|5390.7|1715
1641455700000|2022-01-06 07:55:00|5398.2|5394.2|5392.2|5388.2|5407.7|5403.7|5390.2|5386.2|1513
1641456000000|2022-01-06 08:00:00|5392.7|5388.7|5396.2|5392.2|5405.2|5401.2|5384.2|5380.2|885
1641456300000|2022-01-06 08:05:00|5395.2|5391.2|5396.2|5392.2|5398.7|5394.7|5390.7|5386.7|402
1641456600000|2022-01-06 08:10:00|5396.7|5392.7|5389.2|5385.2|5398.7|5394.7|5386.7|5382.7|1456
1641456900000|2022-01-06 08:15:00|5389.7|5385.7|5392.7|5388.7|5393.7|5389.7|5383.7|5379.7|365
1641457200000|2022-01-06 08:20:00|5392.2|5388.2|5386.7|5382.7|5396.7|5392.7|5383.7|5379.7|345
1641457500000|2022-01-06 08:25:00|5386.2|5382.2|5375.7|5371.7|5388.7|5384.7|5374.7|5370.7|274
1641457800000|2022-01-06 08:30:00|5383.7|5363.7|5383.7|5363.7|5383.7|5363.7|5383.7|5363.7|0
1641460800000|2022-01-06 09:20:00|5386.2|5380.2|5386.2|5380.2|5389.7|5383.7|5386.2|5380.2|5
1641461100000|2022-01-06 09:25:00|5386.7|5380.7|5385.2|5379.2|5387.2|5381.2|5385.2|5379.2|23
1641461400000|2022-01-06 09:30:00|5385.7|5379.7|5378.2|5372.2|5386.7|5380.7|5378.2|5372.2|7
1641461700000|2022-01-06 09:35:00|5377.7|5371.7|5373.2|5367.2|5379.7|5373.7|5370.7|5364.7|4
1641462000000|2022-01-06 09:40:00|5373.7|5367.7|5371.2|5365.2|5375.2|5369.2|5371.2|5365.2|1
1641462300000|2022-01-06 09:45:00|5371.7|5365.7|5375.2|5369.2|5375.2|5369.2|5366.7|5360.7|6
1641462600000|2022-01-06 09:50:00|5375.7|5369.7|5374.7|5368.7|5377.7|5371.7|5372.7|5366.7|13
1641462900000|2022-01-06 09:55:00|5374.2|5368.2|5368.7|5362.7|5374.2|5368.2|5367.7|5361.7|30
1641463200000|2022-01-06 10:00:00|5369.2|5363.2|5365.2|5359.2|5371.2|5365.2|5365.2|5359.2|20
1641463500000|2022-01-06 10:05:00|5365.7|5359.7|5378.7|5372.7|5379.7|5373.7|5364.2|5358.2|10
1641463800000|2022-01-06 10:10:00|5379.2|5373.2|5382.2|5376.2|5382.7|5376.7|5379.2|5373.2|0
1641464100000|2022-01-06 10:15:00|5385.2|5373.2|5381.2|5373.2|5385.2|5374.2|5381.2|5373.2|0
1641464400000|2022-01-06 10:20:00|5383.2|5374.2|5391.2|5379.2|5393.2|5383.2|5381.2|5373.2|8
1641464700000|2022-01-06 10:25:00|5390.2|5381.2|5394.2|5382.2|5399.2|5389.2|5390.2|5381.2|3
1641465000000|2022-01-06 10:30:00|5395.2|5381.2|5391.2|5378.2|5398.2|5389.2|5390.2|5378.2|3
1641465300000|2022-01-06 10:35:00|5392.2|5379.2|5391.2|5378.2|5394.2|5381.2|5391.2|5378.2|6
1641465600000|2022-01-06 10:40:00|5393.2|5379.2|5390.2|5378.2|5396.2|5380.2|5389.2|5378.2|0
1641465900000|2022-01-06 10:45:00|5389.2|5379.2|5392.2|5381.2|5393.2|5381.2|5389.2|5379.2|0
1641466200000|2022-01-06 10:50:00|5390.2|5380.2|5385.2|5371.2|5390.2|5381.2|5383.2|5371.2|10
1641466500000|2022-01-06 10:55:00|5382.2|5372.2|5385.2|5372.2|5385.2|5372.2|5382.2|5371.2|3
1641466800000|2022-01-06 11:00:00|5382.2|5371.2|5385.2|5372.2|5385.2|5373.2|5382.2|5371.2|1
1641467100000|2022-01-06 11:05:00||5371.2||5371.2||5372.2||5371.2|0
1641467400000|2022-01-06 11:10:00|5384.2|5372.2|5384.2|5371.2|5385.2|5376.2|5383.2|5371.2|1
1641467700000|2022-01-06 11:15:00|5385.2|5372.2|5388.2|5374.2|5389.2|5374.2|5383.2|5372.2|12
1641468000000|2022-01-06 11:20:00|5387.2||5385.2||5387.2||5384.2||1
1641468300000|2022-01-06 11:25:00||5372.2||5372.2||5372.2||5372.2|0
1641468600000|2022-01-06 11:30:00|5387.2|5373.2|5387.2|5374.2|5387.2|5376.2|5385.2|5373.2|2
1641468900000|2022-01-06 11:35:00|5389.2|5379.2|5394.2|5380.2|5396.2|5382.2|5389.2|5379.2|16
1641469200000|2022-01-06 11:40:00|5393.2|5381.2|5390.2|5380.2|5393.2|5381.2|5390.2|5380.2|0
1641469500000|2022-01-06 11:45:00|5391.2|5379.2|5387.2|5374.2|5391.2|5379.2|5386.2|5373.2|2
1641469800000|2022-01-06 11:50:00|5385.2|5373.2|5391.2|5378.2|5391.2|5378.2|5385.2|5373.2|6
1641470100000|2022-01-06 11:55:00|5390.2|5376.2|5391.2|5376.2|5391.2|5376.2|5390.2|5373.2|0
1641470400000|2022-01-06 12:00:00||5377.2||5381.2||5381.2||5377.2|0
1641470700000|2022-01-06 12:05:00||5382.2||5381.2||5382.2||5381.2|2
1641471000000|2022-01-06 12:10:00|5394.2|5382.2|5398.2|5383.2|5398.2|5388.2|5394.2|5382.2|6
1641471300000|2022-01-06 12:15:00|5399.2|5384.2|5398.2|5387.2|5400.2|5387.2|5398.2|5384.2|0
1641471600000|2022-01-06 12:20:00|5397.2|5386.2|5396.2|5384.2|5398.2|5386.2|5393.2|5384.2|5
1641471900000|2022-01-06 12:25:00|5395.2|5381.2|5394.2|5381.2|5395.2|5385.2|5392.2|5381.2|11
1641472200000|2022-01-06 12:30:00|5393.2|5382.2|5391.2|5381.2|5396.2|5383.2|5391.2|5381.2|1
1641472500000|2022-01-06 12:35:00|5390.2|5376.2|5393.2|5375.2|5394.2|5376.2|5390.2|5375.2|1
1641472800000|2022-01-06 12:40:00|5394.2|5376.2|5392.2|5373.2|5396.2|5376.2|5391.2|5373.2|0
1641473100000|2022-01-06 12:45:00|5391.2|5374.2|5389.2|5373.2|5392.2|5374.2|5389.2|5373.2|0
1641473400000|2022-01-06 12:50:00|5392.2|5374.2|5393.2|5377.2|5395.2|5377.2|5389.2|5373.2|0
1641473700000|2022-01-06 12:55:00|5394.2|5376.2|5392.2|5376.2|5395.2|5377.2|5391.2|5376.2|0
1641474000000|2022-01-06 13:00:00|5391.2|5377.2|5392.2|5376.2|5392.2|5378.2|5390.2|5376.2|0
1641474300000|2022-01-06 13:05:00|5391.2|5377.2|5392.2|5378.2|5392.2|5378.2|5390.2|5376.2|0
1641474600000|2022-01-06 13:10:00||5379.2||5378.2||5380.2||5376.2|0
1641474900000|2022-01-06 13:15:00|5397.2|5379.2|5398.2|5382.2|5398.2|5382.2|5392.2|5379.2|1
1641475200000|2022-01-06 13:20:00|5392.2|5381.2|5399.2|5382.2|5399.2|5382.2|5392.2|5381.2|1
1641475500000|2022-01-06 13:25:00|5398.2|5381.2|5399.2|5382.2|5400.2|5382.2|5398.2|5381.2|0
1641475800000|2022-01-06 13:30:00|5400.2|5381.2|5400.2|5387.2|5400.2|5387.2|5398.2|5381.2|2
1641476100000|2022-01-06 13:35:00|5399.2|5385.2|5401.2|5387.2|5402.2|5391.2|5399.2|5385.2|2
1641476400000|2022-01-06 13:40:00|5400.2|5388.2|5401.2|5389.2|5401.2|5389.2|5399.2|5387.2|1
1641476700000|2022-01-06 13:45:00|5398.2|5387.2|5396.2|5385.2|5398.2|5389.2|5396.2|5384.2|8
1641477000000|2022-01-06 13:50:00||5386.2||5384.2||5387.2||5381.2|8
1641477300000|2022-01-06 13:55:00|5397.2|5385.2|5396.2|5384.2|5397.2|5387.2|5396.2|5384.2|2
1641477600000|2022-01-06 14:00:00|5390.2|5382.2|5397.2|5386.2|5397.2|5386.2|5390.2|5381.2|2
1641477900000|2022-01-06 14:05:00|5396.2|5382.2|5394.2|5380.2|5397.2|5382.2|5394.2|5378.2|5
1641478200000|2022-01-06 14:10:00|5396.2|5378.2|5396.2|5383.2|5396.2|5385.2|5394.2|5375.2|4
1641478500000|2022-01-06 14:15:00|5395.2|5385.2|5397.2|5387.2|5398.2|5387.2|5395.2|5385.2|2
1641478800000|2022-01-06 14:20:00|5398.2|5385.2|5398.2|5389.2|5399.2|5389.2|5396.2|5385.2|3
1641479100000|2022-01-06 14:25:00|5397.2|5383.2|5394.2|5377.2|5399.2|5387.2|5394.2|5375.2|3
1641479400000|2022-01-06 14:30:00|5396.2|5375.2|5452.2|5443.2|5452.2|5443.2|5396.2|5375.2|78
1641479700000|2022-01-06 14:35:00|5451.2|5442.2|5445.2|5431.2|5466.2|5457.2|5435.2|5422.2|103
1641480000000|2022-01-06 14:40:00|5444.2|5432.2|5459.2|5442.2|5460.2|5447.2|5432.2|5425.2|40
1641480300000|2022-01-06 14:45:00|5457.2|5441.2|5435.2|5419.2|5457.2|5443.2|5429.2|5415.2|14
1641480600000|2022-01-06 14:50:00|5436.2|5417.2|5415.2|5401.2|5436.2|5417.2|5415.2|5401.2|21
1641480900000|2022-01-06 14:55:00|5414.2|5402.2|5402.2|5391.2|5428.2|5410.2|5399.2|5387.2|27
1641481200000|2022-01-06 15:00:00|5407.2|5388.2|5399.2|5391.2|5418.2|5401.2|5399.2|5386.2|59
1641481500000|2022-01-06 15:05:00|5403.2|5386.2|5371.2|5361.2|5403.2|5386.2|5366.2|5357.2|67
1641481800000|2022-01-06 15:10:00|5373.2|5360.2|5371.2|5359.2|5377.2|5366.2|5359.2|5347.2|81
1641482100000|2022-01-06 15:15:00|5375.2|5360.2|5383.2|5372.2|5397.2|5384.2|5370.2|5357.2|61
1641482400000|2022-01-06 15:20:00|5385.2|5371.2|5397.2|5386.2|5399.2|5386.2|5384.2|5367.2|37
1641482700000|2022-01-06 15:25:00|5402.2|5389.2|5408.2|5396.2|5419.2|5407.2|5402.2|5389.2|23
1641483000000|2022-01-06 15:30:00|5409.2|5395.2|5422.2|5410.2|5422.2|5412.2|5409.2|5395.2|33
1641483300000|2022-01-06 15:35:00|5421.2|5408.2|5421.2|5409.2|5422.2|5412.2|5419.2|5406.2|16
1641483600000|2022-01-06 15:40:00|5419.2|5410.2|5417.2|5402.2|5420.2|5410.2|5405.2|5395.2|9
1641483900000|2022-01-06 15:45:00|5418.2|5406.2|5432.2|5422.2|5432.2|5422.2|5417.2|5406.2|28
1641484200000|2022-01-06 15:50:00|5427.2|5421.2|5437.2|5427.2|5440.2|5429.2|5426.2|5417.2|18
1641484500000|2022-01-06 15:55:00|5440.2|5428.2|5443.2|5431.2|5450.2|5440.2|5436.2|5426.2|24
1641484800000|2022-01-06 16:00:00|5444.2|5432.2|5443.2|5434.2|5450.2|5440.2|5441.2|5430.2|34
1641485100000|2022-01-06 16:05:00|5446.2|5435.2|5459.2|5451.2|5459.2|5452.2|5446.2|5434.2|25
1641485400000|2022-01-06 16:10:00|5458.2|5449.2|5468.2|5457.2|5470.2|5461.2|5458.2|5449.2|33
1641485700000|2022-01-06 16:15:00|5469.2|5458.2|5477.2|5466.2|5481.2|5473.2|5469.2|5457.2|66
1641486000000|2022-01-06 16:20:00|5476.2|5465.2|5476.2|5464.2|5485.2|5476.2|5473.2|5462.2|33
1641486300000|2022-01-06 16:25:00|5475.2|5463.2|5467.2|5451.2|5476.2|5464.2|5456.2|5446.2|18
1641486600000|2022-01-06 16:30:00|5466.2|5450.2|5452.2|5440.2|5466.2|5451.2|5451.2|5437.2|5
1641486900000|2022-01-06 16:35:00|5455.2|5441.2|5467.2|5455.2|5472.2|5455.2|5453.2|5438.2|7
1641487200000|2022-01-06 16:40:00|5468.2|5451.2|5472.2|5460.2|5472.2|5460.2|5458.2|5447.2|10
1641487500000|2022-01-06 16:45:00|5471.2|5458.2|5479.2|5468.2|5479.2|5470.2|5469.2|5455.2|11
1641487800000|2022-01-06 16:50:00|5478.2|5466.2|5482.2|5469.2|5482.2|5472.2|5477.2|5464.2|34
1641488100000|2022-01-06 16:55:00|5479.2|5467.2|5478.2|5467.2|5483.2|5473.2|5477.2|5467.2|8
1641488400000|2022-01-06 17:00:00|5479.2|5464.2|5474.2|5463.2|5480.2|5464.2|5474.2|5463.2|2
1641488700000|2022-01-06 17:05:00|5471.2|5462.2|5483.2|5469.2|5484.2|5472.2|5471.2|5461.2|6
1641489000000|2022-01-06 17:10:00|5484.2|5467.2|5477.2|5463.2|5484.2|5470.2|5471.2|5462.2|2
1641489300000|2022-01-06 17:15:00|5476.2|5462.2|5480.2|5466.2|5483.2|5474.2|5469.2|5461.2|6
1641489600000|2022-01-06 17:20:00|5481.2|5467.2|5481.2|5466.2|5481.2|5467.2|5480.2|5465.2|1
1641489900000|2022-01-06 17:25:00|5480.2|5467.2|5486.2|5471.2|5486.2|5471.2|5480.2|5466.2|2
1641490200000|2022-01-06 17:30:00|5488.2|5472.2|5488.2|5475.2|5488.2|5476.2|5483.2|5469.2|6
1641490500000|2022-01-06 17:35:00|5487.2|5476.2|5494.2|5484.2|5495.2|5484.2|5487.2|5475.2|10
1641490800000|2022-01-06 17:40:00|5496.2|5483.2|5503.2|5496.2|5503.2|5496.2|5495.2|5483.2|32
1641491100000|2022-01-06 17:45:00|5506.2|5495.2|5499.2|5488.2|5506.2|5498.2|5497.2|5486.2|11
1641491400000|2022-01-06 17:50:00|5498.2|5487.2|5499.2|5488.2|5499.2|5488.2|5498.2|5486.2|1
1641491700000|2022-01-06 17:55:00|5498.2|5486.2|5498.2|5486.2|5499.2|5486.2|5497.2|5485.2|6
1641492000000|2022-01-06 18:00:00|5497.2|5484.2|5500.2|5490.2|5500.2|5490.2|5491.2|5479.2|7
1641492300000|2022-01-06 18:05:00|5499.2|5488.2|5495.2|5482.2|5500.2|5491.2|5492.2|5477.2|5
1641492600000|2022-01-06 18:10:00|5494.2|5486.2|5491.2|5476.2|5498.2|5486.2|5491.2|5476.2|6
1641492900000|2022-01-06 18:15:00|5490.2|5477.2|5493.2|5475.2|5495.2|5480.2|5478.2|5467.2|9
1641493200000|2022-01-06 18:20:00|5492.2|5477.2|5486.2|5471.2|5493.2|5477.2|5482.2|5471.2|2
1641493500000|2022-01-06 18:25:00|5485.2|5469.2|5478.2|5465.2|5485.2|5470.2|5473.2|5465.2|7
1641493800000|2022-01-06 18:30:00|5479.2|5464.2|5481.2|5463.2|5483.2|5466.2|5477.2|5463.2|0
1641494100000|2022-01-06 18:35:00|5480.2|5465.2|5484.2|5469.2|5488.2|5474.2|5480.2|5465.2|1
1641494400000|2022-01-06 18:40:00|5485.2|5467.2|5486.2|5467.2|5486.2|5469.2|5481.2|5465.2|0
1641494700000|2022-01-06 18:45:00|5481.2|5466.2|5488.2|5475.2|5488.2|5475.2|5481.2|5466.2|1
1641495000000|2022-01-06 18:50:00||5471.2||5474.2||5476.2||5471.2|0
1641495300000|2022-01-06 18:55:00|5487.2|5472.2|5492.2|5472.2|5492.2|5476.2|5484.2|5472.2|2
1641521700000|2022-01-07 02:15:00|5425.7|5421.7|5416.2|5412.2|5433.7|5429.7|5412.7|5408.7|290
1641522000000|2022-01-07 02:20:00|5414.2|5410.2|5432.7|5428.7|5434.2|5430.2|5410.2|5406.2|299
1641522300000|2022-01-07 02:25:00|5431.2|5427.2|5425.2|5421.2|5431.2|5427.2|5418.2|5414.2|314
1641522600000|2022-01-07 02:30:00|5424.2|5420.2|5414.7|5410.7|5426.7|5422.7|5414.2|5410.2|239
1641522900000|2022-01-07 02:35:00|5415.2|5411.2|5415.2|5411.2|5419.7|5415.7|5407.7|5403.7|203
1641523200000|2022-01-07 02:40:00|5415.7|5411.7|5411.2|5407.2|5424.2|5420.2|5411.2|5407.2|206
1641523500000|2022-01-07 02:45:00|5410.7|5406.7|5406.2|5402.2|5412.2|5408.2|5403.2|5399.2|97
1641523800000|2022-01-07 02:50:00|5405.7|5401.7|5416.2|5412.2|5416.2|5412.2|5405.2|5401.2|172
1641524100000|2022-01-07 02:55:00|5415.7|5411.7|5420.2|5416.2|5426.7|5422.7|5415.7|5411.7|255
1641524400000|2022-01-07 03:00:00|5419.7|5415.7|5414.2|5410.2|5421.2|5417.2|5405.2|5401.2|250
1641524700000|2022-01-07 03:05:00|5414.7|5410.7|5419.2|5415.2|5427.7|5423.7|5414.7|5410.7|69
1641525000000|2022-01-07 03:10:00|5418.2|5414.2|5420.7|5416.7|5422.7|5418.7|5412.7|5408.7|63
1641525300000|2022-01-07 03:15:00|5421.2|5417.2|5433.2|5429.2|5435.2|5431.2|5418.2|5414.2|267
1641525600000|2022-01-07 03:20:00|5433.7|5429.7|5450.2|5446.2|5450.2|5446.2|5428.2|5424.2|329
1641525900000|2022-01-07 03:25:00|5450.7|5446.7|5455.2|5451.2|5457.7|5453.7|5446.2|5442.2|325
1641526200000|2022-01-07 03:30:00|5454.7|5450.7|5445.2|5441.2|5456.7|5452.7|5443.7|5439.7|141
1641526500000|2022-01-07 03:35:00|5445.7|5441.7|5443.7|5439.7|5446.2|5442.2|5439.2|5435.2|102
1641526800000|2022-01-07 03:40:00|5443.2|5439.2|5434.7|5430.7|5444.7|5440.7|5434.7|5430.7|61
1641527100000|2022-01-07 03:45:00|5434.2|5430.2|5434.2|5430.2|5437.2|5433.2|5432.2|5428.2|66
1641527400000|2022-01-07 03:50:00|5433.7|5429.7|5443.2|5439.2|5443.2|5439.2|5433.2|5429.2|129
1641527700000|2022-01-07 03:55:00|5443.7|5439.7|5447.7|5443.7|5448.2|5444.2|5439.7|5435.7|66
1641528000000|2022-01-07 04:00:00|5455.7|5435.7|5455.7|5435.7|5455.7|5435.7|5455.7|5435.7|0
1641531600000|2022-01-07 05:00:00|5448.2|5444.2|5455.7|5451.7|5455.7|5451.7|5447.2|5443.2|147
1641531900000|2022-01-07 05:05:00|5455.2|5451.2|5456.7|5452.7|5463.2|5459.2|5451.7|5447.7|243
1641532200000|2022-01-07 05:10:00|5457.2|5453.2|5462.7|5458.7|5463.2|5459.2|5448.2|5444.2|182
1641532500000|2022-01-07 05:15:00|5463.2|5459.2|5473.2|5469.2|5474.7|5470.7|5461.7|5457.7|137
1641532800000|2022-01-07 05:20:00|5472.7|5468.7|5470.2|5466.2|5473.7|5469.7|5461.7|5457.7|141
1641533100000|2022-01-07 05:25:00|5470.7|5466.7|5463.7|5459.7|5474.7|5470.7|5463.7|5459.7|125
1641533400000|2022-01-07 05:30:00|5464.2|5460.2|5473.2|5469.2|5473.7|5469.7|5463.7|5459.7|92
1641533700000|2022-01-07 05:35:00|5472.7|5468.7|5471.2|5467.2|5474.7|5470.7|5469.2|5465.2|69
1641534000000|2022-01-07 05:40:00|5470.7|5466.7|5458.2|5454.2|5471.2|5467.2|5452.2|5448.2|272
1641534300000|2022-01-07 05:45:00|5457.7|5453.7|5462.7|5458.7|5467.2|5463.2|5454.7|5450.7|116
1641534600000|2022-01-07 05:50:00|5463.2|5459.2|5473.7|5469.7|5474.2|5470.2|5463.2|5459.2|174
1641534900000|2022-01-07 05:55:00|5474.2|5470.2|5490.2|5486.2|5491.7|5487.7|5473.2|5469.2|438
1641535200000|2022-01-07 06:00:00|5489.7|5485.7|5492.2|5488.2|5499.7|5495.7|5489.2|5485.2|418
1641535500000|2022-01-07 06:05:00|5492.7|5488.7|5490.2|5486.2|5494.7|5490.7|5483.7|5479.7|235
1641535800000|2022-01-07 06:10:00|5489.7|5485.7|5492.2|5488.2|5493.7|5489.7|5482.7|5478.7|343
1641536100000|2022-01-07 06:15:00|5491.7|5487.7|5491.2|5487.2|5492.2|5488.2|5486.7|5482.7|87
1641536400000|2022-01-07 06:20:00|5490.7|5486.7|5491.2|5487.2|5491.7|5487.7|5483.7|5479.7|162
1641536700000|2022-01-07 06:25:00|5490.7|5486.7|5484.2|5480.2|5497.2|5493.2|5484.2|5480.2|286
1641537000000|2022-01-07 06:30:00|5483.7|5479.7|5493.7|5489.7|5494.2|5490.2|5483.7|5479.7|117
1641537300000|2022-01-07 06:35:00|5493.2|5489.2|5490.2|5486.2|5496.7|5492.7|5489.7|5485.7|203
1641537600000|2022-01-07 06:40:00|5489.7|5485.7|5487.2|5483.2|5492.7|5488.7|5485.7|5481.7|167
1641537900000|2022-01-07 06:45:00|5487.7|5483.7|5487.7|5483.7|5488.7|5484.7|5481.7|5477.7|170
1641538200000|2022-01-07 06:50:00|5488.2|5484.2|5486.2|5482.2|5490.2|5486.2|5482.2|5478.2|279
1641538500000|2022-01-07 06:55:00|5486.7|5482.7|5496.7|5492.7|5496.7|5492.7|5485.7|5481.7|244
1641538800000|2022-01-07 07:00:00|5497.2|5493.2|5490.7|5486.7|5500.7|5496.7|5490.7|5486.7|118
1641539100000|2022-01-07 07:05:00|5491.2|5487.2|5486.7|5482.7|5492.2|5488.2|5484.7|5480.7|120
1641539400000|2022-01-07 07:10:00|5487.2|5483.2|5483.7|5479.7|5487.2|5483.2|5480.2|5476.2|116
1641539700000|2022-01-07 07:15:00|5484.2|5480.2|5482.2|5478.2|5485.2|5481.2|5480.2|5476.2|102
1641540000000|2022-01-07 07:20:00|5482.7|5478.7|5482.7|5478.7|5484.7|5480.7|5478.7|5474.7|170
1641540300000|2022-01-07 07:25:00|5483.2|5479.2|5484.2|5480.2|5487.7|5483.7|5480.7|5476.7|94
1641540600000|2022-01-07 07:30:00|5483.7|5479.7|5502.7|5498.7|5505.7|5501.7|5483.7|5479.7|305
1641540900000|2022-01-07 07:35:00|5502.2|5498.2|5507.2|5503.2|5508.2|5504.2|5502.2|5498.2|247
1641541200000|2022-01-07 07:40:00|5506.7|5502.7|5510.2|5506.2|5515.7|5511.7|5505.2|5501.2|659
1641541500000|2022-01-07 07:45:00|5510.7|5506.7|5503.7|5499.7|5512.7|5508.7|5499.2|5495.2|834
1641541800000|2022-01-07 07:50:00|5503.2|5499.2|5498.7|5494.7|5503.2|5499.2|5492.7|5488.7|883
1641542100000|2022-01-07 07:55:00|5499.2|5495.2|5496.7|5492.7|5502.7|5498.7|5495.7|5491.7|660
1641542400000|2022-01-07 08:00:00|5497.2|5493.2|5500.2|5496.2|5509.7|5505.7|5495.7|5491.7|433
1641542700000|2022-01-07 08:05:00|5499.7|5495.7|5490.2|5486.2|5501.7|5497.7|5490.2|5486.2|427
1641543000000|2022-01-07 08:10:00|5489.7|5485.7|5498.7|5494.7|5499.7|5495.7|5488.7|5484.7|356
1641543300000|2022-01-07 08:15:00|5498.2|5494.2|5505.7|5501.7|5505.7|5501.7|5496.7|5492.7|244
1641543600000|2022-01-07 08:20:00|5506.2|5502.2|5505.7|5501.7|5510.7|5506.7|5504.7|5500.7|212
1641543900000|2022-01-07 08:25:00|5505.2|5501.2|5504.2|5500.2|5508.7|5504.7|5503.2|5499.2|184
1641544200000|2022-01-07 08:30:00|5512.2|5492.2|5512.2|5492.2|5512.2|5492.2|5512.2|5492.2|0
1641546900000|2022-01-07 09:15:00|5510.7|5504.7|5502.2|5496.2|5510.7|5504.7|5499.7|5493.7|0
1641547200000|2022-01-07 09:20:00|5504.2|5498.2|5508.2|5502.2|5508.7|5502.7|5504.2|5498.2|1
1641547500000|2022-01-07 09:25:00|5504.2|5498.2|5505.2|5499.2|5510.2|5504.2|5504.2|5498.2|3
1641547800000|2022-01-07 09:30:00|5505.7|5499.7|5513.7|5507.7|5516.2|5510.2|5505.2|5499.2|3
1641548100000|2022-01-07 09:35:00|5513.2|5507.2|5515.7|5509.7|5517.7|5511.7|5510.7|5504.7|1
1641548400000|2022-01-07 09:40:00|5515.2|5509.2|5523.7|5517.7|5524.2|5518.2|5515.2|5509.2|17
1641548700000|2022-01-07 09:45:00|5523.2|5517.2|5521.2|5515.2|5523.2|5517.2|5519.7|5513.7|2
1641549000000|2022-01-07 09:50:00|5520.7|5514.7|5521.2|5515.2|5521.7|5515.7|5519.7|5513.7|0
1641549300000|2022-01-07 09:55:00|5520.7|5514.7|5519.2|5513.2|5521.2|5515.2|5518.2|5512.2|0
1641549600000|2022-01-07 10:00:00|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.2|5512.2|0
1641549900000|2022-01-07 10:05:00|5519.7|5513.7|5523.7|5517.7|5523.7|5517.7|5518.7|5512.7|3
1641550200000|2022-01-07 10:10:00|5524.2|5518.2|5526.7|5520.7|5526.7|5520.7|5523.7|5517.7|0
1641550500000|2022-01-07 10:15:00|5530.2|5517.2|5529.2|5512.2|5530.2|5517.2|5524.2|5512.2|1
1641550800000|2022-01-07 10:20:00|5530.2|5513.2|5530.2|5517.2|5530.2|5517.2|5529.2|5513.2|5
1641551400000|2022-01-07 10:30:00|5532.2|5518.2|5537.2|5526.2|5537.2|5526.2|5532.2|5517.2|5
1641551700000|2022-01-07 10:35:00|5534.2|5521.2|5529.2|5517.2|5534.2|5523.2|5529.2|5517.2|3
1641552000000|2022-01-07 10:40:00|5528.2|5518.2|5534.2|5525.2|5534.2|5525.2|5527.2|5518.2|3
1641552300000|2022-01-07 10:45:00|5533.2|5523.2|5534.2|5518.2|5534.2|5523.2|5532.2|5517.2|1
1641552600000|2022-01-07 10:50:00|5532.2|5517.2|5531.2|5517.2|5534.2|5518.2|5529.2|5517.2|0
1641553200000|2022-01-07 11:00:00|5530.2|5515.2|5520.2|5509.2|5530.2|5515.2|5520.2|5509.2|10
1641553500000|2022-01-07 11:05:00|5519.2|5506.2|5521.2|5507.2|5521.2|5512.2|5519.2|5506.2|2
1641553800000|2022-01-07 11:10:00|5523.2|5508.2|5521.2|5508.2|5527.2|5516.2|5519.2|5507.2|3
1641554100000|2022-01-07 11:15:00|5517.2|5507.2|5524.2|5509.2|5526.2|5510.2|5513.2|5503.2|9
1641554400000|2022-01-07 11:20:00|5525.2|5510.2|5524.2|5509.2|5527.2|5510.2|5524.2|5509.2|0
1641554700000|2022-01-07 11:25:00|5523.2||5522.2||5523.2||5521.2||0
1641555000000|2022-01-07 11:30:00|5523.2|5507.2|5515.2|5504.2|5523.2|5507.2|5515.2|5503.2|3
1641555300000|2022-01-07 11:35:00|5516.2|5508.2|5516.2|5504.2|5516.2|5508.2|5513.2|5504.2|2
1641555600000|2022-01-07 11:40:00|5518.2|5505.2|5522.2|5510.2|5522.2|5511.2|5518.2|5504.2|2
1641555900000|2022-01-07 11:45:00|5523.2|5511.2|5523.2|5512.2|5523.2|5512.2|5523.2|5510.2|0
1641556200000|2022-01-07 11:50:00|5524.2|5510.2|5521.2|5509.2|5524.2|5510.2|5521.2|5508.2|0
1641556500000|2022-01-07 11:55:00|5522.2|5510.2|5527.2|5516.2|5532.2|5523.2|5522.2|5510.2|6
1641556800000|2022-01-07 12:00:00|5529.2|5517.2|5531.2|5517.2|5532.2|5522.2|5529.2|5516.2|0
1641557100000|2022-01-07 12:05:00|5532.2|5523.2|5531.2|5517.2|5533.2|5525.2|5530.2|5517.2|3
1641557400000|2022-01-07 12:10:00|5530.2|5518.2|5531.2|5516.2|5532.2|5519.2|5526.2|5513.2|5
1641557700000|2022-01-07 12:15:00|5530.2|5517.2|5531.2|5515.2|5531.2|5517.2|5529.2|5513.2|0
1641558000000|2022-01-07 12:20:00|5530.2|5514.2|5531.2|5514.2|5531.2|5515.2|5530.2|5514.2|0
1641558300000|2022-01-07 12:25:00|5530.2|5513.2|5522.2|5505.2|5530.2|5513.2|5520.2|5503.2|4
1641558600000|2022-01-07 12:30:00|5524.2|5506.2|5526.2|5505.2|5526.2|5506.2|5524.2|5505.2|0
1641558900000|2022-01-07 12:35:00|5527.2|5506.2|5529.2|5514.2|5530.2|5514.2|5526.2|5506.2|0
1641559200000|2022-01-07 12:40:00|5528.2|5510.2|5518.2|5504.2|5529.2|5510.2|5518.2|5504.2|1
1641559500000|2022-01-07 12:45:00|5516.2|5503.2|5516.2|5503.2|5516.2|5503.2|5510.2|5503.2|11
1641559800000|2022-01-07 12:50:00|5510.2||5516.2||5516.2||5510.2||1
1641560100000|2022-01-07 12:55:00|5515.2||5516.2||5516.2||5515.2||0
1641560400000|2022-01-07 13:00:00|5515.2|5504.2|5513.2|5501.2|5516.2|5504.2|5513.2|5501.2|1
1641560700000|2022-01-07 13:05:00|5511.2|5498.2|5511.2|5497.2|5511.2|5498.2|5511.2|5497.2|2
1641561000000|2022-01-07 13:10:00|5510.2|5496.2|5507.2|5497.2|5510.2|5501.2|5507.2|5496.2|1
1641561300000|2022-01-07 13:15:00|5509.2|5496.2|5514.2|5503.2|5514.2|5504.2|5509.2|5496.2|2
1641561600000|2022-01-07 13:20:00|5513.2|5502.2|5513.2|5501.2|5514.2|5504.2|5513.2|5499.2|1
1641561900000|2022-01-07 13:25:00|5512.2|5497.2|5503.2|5486.2|5513.2|5500.2|5498.2|5486.2|13
1641562200000|2022-01-07 13:30:00|5504.2|5498.2|5524.2|5495.2|5528.2|5513.2|5503.2|5486.2|18
1641562500000|2022-01-07 13:35:00|5525.2|5496.2|5491.2|5478.2|5525.2|5497.2|5485.2|5472.2|10
1641562800000|2022-01-07 13:40:00|5484.2|5476.2|5483.2|5474.2|5497.2|5487.2|5482.2|5472.2|52
1641563100000|2022-01-07 13:45:00|5482.2|5475.2|5504.2|5486.2|5504.2|5491.2|5482.2|5475.2|12
1641563400000|2022-01-07 13:50:00|5503.2|5484.2|5489.2|5474.2|5503.2|5489.2|5489.2|5474.2|11
1641563700000|2022-01-07 13:55:00|5487.2|5475.2|5486.2|5472.2|5487.2|5476.2|5482.2|5472.2|17
1641564000000|2022-01-07 14:00:00|5489.2|5481.2|5495.2|5479.2|5497.2|5482.2|5489.2|5472.2|12
1641564300000|2022-01-07 14:05:00|5497.2|5480.2|5496.2|5479.2|5497.2|5486.2|5493.2|5479.2|0
1641564600000|2022-01-07 14:10:00|5497.2|5480.2|5497.2|5483.2|5497.2|5484.2|5497.2|5480.2|0
1641564900000|2022-01-07 14:15:00|5499.2|5484.2|5508.2|5489.2|5510.2|5500.2|5499.2|5484.2|28
1641565200000|2022-01-07 14:20:00|5507.2|5487.2|5507.2|5488.2|5509.2|5493.2|5506.2|5487.2|0
1641565500000|2022-01-07 14:25:00|5509.2|5494.2|5504.2|5483.2|5514.2|5503.2|5504.2|5483.2|5
1641565800000|2022-01-07 14:30:00|5505.2|5484.2|5484.2|5472.2|5510.2|5496.2|5484.2|5472.2|46
1641566100000|2022-01-07 14:35:00|5480.2|5466.2|5533.2|5523.2|5537.2|5523.2|5476.2|5466.2|31
1641566400000|2022-01-07 14:40:00|5537.2|5520.2|5556.2|5543.2|5557.2|5546.2|5533.2|5515.2|27
1641566700000|2022-01-07 14:45:00|5555.2|5544.2|5562.2|5547.2|5566.2|5557.2|5544.2|5534.2|60
1641567000000|2022-01-07 14:50:00|5565.2|5549.2|5572.2|5560.2|5576.2|5561.2|5562.2|5549.2|53
1641567300000|2022-01-07 14:55:00|5571.2|5559.2|5573.2|5561.2|5580.2|5572.2|5570.2|5559.2|41
1641567600000|2022-01-07 15:00:00|5572.2|5560.2|5562.2|5548.2|5575.2|5561.2|5558.2|5548.2|16
1641567900000|2022-01-07 15:05:00|5563.2|5547.2|5559.2|5546.2|5568.2|5553.2|5554.2|5546.2|37
1641568200000|2022-01-07 15:10:00|5558.2|5547.2|5557.2|5547.2|5564.2|5552.2|5557.2|5546.2|8
1641568500000|2022-01-07 15:15:00|5552.2|5544.2|5555.2|5538.2|5555.2|5544.2|5547.2|5538.2|21
1641568800000|2022-01-07 15:20:00|5553.2|5537.2|5541.2|5529.2|5553.2|5538.2|5539.2|5525.2|13
1641569100000|2022-01-07 15:25:00|5539.2|5527.2|5542.2|5529.2|5552.2|5539.2|5539.2|5527.2|6
1641569400000|2022-01-07 15:30:00|5541.2|5528.2|5544.2|5527.2|5544.2|5528.2|5537.2|5521.2|5
1641569700000|2022-01-07 15:35:00|5543.2|5526.2|5518.2|5506.2|5543.2|5526.2|5518.2|5506.2|13
1641570000000|2022-01-07 15:40:00|5522.2|5507.2|5519.2|5508.2|5526.2|5511.2|5511.2|5500.2|12
1641570300000|2022-01-07 15:45:00|5518.2|5503.2|5493.2|5484.2|5518.2|5503.2|5493.2|5484.2|31
1641570600000|2022-01-07 15:50:00|5492.2|5483.2|5482.2|5472.2|5495.2|5483.2|5477.2|5465.2|49
1641570900000|2022-01-07 15:55:00|5481.2|5469.2|5493.2|5482.2|5497.2|5484.2|5481.2|5469.2|25
1641571200000|2022-01-07 16:00:00|5494.2|5484.2|5495.2|5479.2|5503.2|5493.2|5489.2|5479.2|49
1641571500000|2022-01-07 16:05:00|5494.2|5483.2|5498.2|5486.2|5502.2|5491.2|5489.2|5483.2|21
1641571800000|2022-01-07 16:10:00|5499.2|5485.2|5500.2|5486.2|5506.2|5488.2|5489.2|5475.2|9
1641572100000|2022-01-07 16:15:00|5503.2|5487.2|5496.2|5485.2|5507.2|5495.2|5495.2|5483.2|33
1641572400000|2022-01-07 16:20:00|5497.2|5486.2|5526.2|5516.2|5527.2|5516.2|5497.2|5485.2|35
1641572700000|2022-01-07 16:25:00|5527.2|5514.2|5530.2|5519.2|5530.2|5521.2|5518.2|5507.2|16
1641573000000|2022-01-07 16:30:00|5529.2|5517.2|5543.2|5526.2|5544.2|5526.2|5527.2|5517.2|18
1641573300000|2022-01-07 16:35:00|5537.2|5528.2|5541.2|5530.2|5549.2|5532.2|5537.2|5528.2|6
1641573600000|2022-01-07 16:40:00|5540.2|5531.2|5543.2|5532.2|5548.2|5537.2|5538.2|5530.2|9
1641573900000|2022-01-07 16:45:00|5545.2|5531.2|5552.2|5541.2|5552.2|5543.2|5545.2|5531.2|8
1641574200000|2022-01-07 16:50:00|5551.2|5537.2|5551.2|5537.2|5552.2|5537.2|5542.2|5531.2|5
1641574500000|2022-01-07 16:55:00|5552.2|5538.2|5551.2|5537.2|5552.2|5541.2|5548.2|5537.2|5
1641574800000|2022-01-07 17:00:00|5552.2|5538.2|5537.2|5526.2|5552.2|5544.2|5537.2|5523.2|11
1641575100000|2022-01-07 17:05:00|5534.2|5522.2|5546.2|5524.2|5548.2|5530.2|5533.2|5521.2|3
1641575400000|2022-01-07 17:10:00|5545.2|5525.2|5545.2|5526.2|5545.2|5528.2|5542.2|5519.2|0
1641575700000|2022-01-07 17:15:00|5542.2|5524.2|5541.2|5525.2|5545.2|5525.2|5541.2|5524.2|0
1641576000000|2022-01-07 17:20:00|5539.2|5522.2|5537.2|5516.2|5539.2|5524.2|5537.2|5514.2|0
1641576300000|2022-01-07 17:25:00|5536.2|5517.2|5537.2|5522.2|5537.2|5522.2|5536.2|5516.2|0
1641576600000|2022-01-07 17:30:00|5536.2|5521.2|5537.2|5522.2|5537.2|5522.2|5532.2|5514.2|1
1641576900000|2022-01-07 17:35:00|5536.2|5521.2|5537.2|5520.2|5537.2|5523.2|5536.2|5517.2|0
1641577200000|2022-01-07 17:40:00|5539.2|5519.2|5538.2|5520.2|5539.2|5522.2|5538.2|5519.2|1
1641577500000|2022-01-07 17:45:00|5537.2|5519.2|5537.2|5517.2|5539.2|5522.2|5537.2|5517.2|0
1641577800000|2022-01-07 17:50:00|5538.2|5518.2|5532.2|5515.2|5538.2|5519.2|5532.2|5514.2|0
1641578100000|2022-01-07 17:55:00|5533.2|5514.2|5531.2|5517.2|5533.2|5517.2|5531.2|5514.2|0
1641578400000|2022-01-07 18:00:00||5516.2||5516.2||5517.2||5516.2|0
1641578700000|2022-01-07 18:05:00|5535.2|5517.2|5537.2|5520.2|5537.2|5521.2|5535.2|5516.2|1
1641579000000|2022-01-07 18:10:00||5519.2||5519.2||5521.2||5516.2|0
1641579300000|2022-01-07 18:15:00|5536.2|5518.2|5533.2|5516.2|5536.2|5519.2|5533.2|5516.2|0
1641579600000|2022-01-07 18:20:00|5532.2|5517.2|5531.2|5516.2|5535.2|5517.2|5531.2|5516.2|1
1641579900000|2022-01-07 18:25:00|5532.2|5512.2|5525.2|5512.2|5532.2|5512.2|5525.2|5512.2|1
1641580200000|2022-01-07 18:30:00|5527.2|5513.2|5529.2|5513.2|5531.2|5514.2|5527.2|5512.2|4
1641580500000|2022-01-07 18:35:00|5528.2|5512.2|5529.2|5511.2|5530.2|5513.2|5527.2|5511.2|2
1641580800000|2022-01-07 18:40:00|5528.2|5512.2|5527.2|5512.2|5528.2|5512.2|5527.2|5511.2|0
1641581100000|2022-01-07 18:45:00|5526.2|5513.2|5526.2|5514.2|5527.2|5514.2|5526.2|5513.2|0
1641581400000|2022-01-07 18:50:00|5527.2|5512.2|5527.2|5507.2|5527.2|5512.2|5527.2|5507.2|3
1641581700000|2022-01-07 18:55:00|5528.2|5508.2|5528.2|5508.2|5528.2|5509.2|5527.2|5507.2|3
1641780900000|2022-01-10 02:15:00|5590.8|5586.8|5592.3|5588.3|5602.8|5598.8|5584.3|5580.3|354
1641781200000|2022-01-10 02:20:00|5592.8|5588.8|5593.3|5589.3|5593.8|5589.8|5582.8|5578.8|266
1641781500000|2022-01-10 02:25:00|5592.8|5588.8|5620.8|5616.8|5623.3|5619.3|5592.8|5588.8|1148
1641781800000|2022-01-10 02:30:00|5620.3|5616.3|5621.3|5617.3|5626.3|5622.3|5614.3|5610.3|544
1641782100000|2022-01-10 02:35:00|5620.8|5616.8|5624.3|5620.3|5627.8|5623.8|5618.3|5614.3|424
1641782400000|2022-01-10 02:40:00|5624.8|5620.8|5642.3|5638.3|5643.8|5639.8|5622.3|5618.3|312
1641782700000|2022-01-10 02:45:00|5641.8|5637.8|5636.8|5632.8|5644.8|5640.8|5631.3|5627.3|262
1641783000000|2022-01-10 02:50:00|5637.3|5633.3|5621.3|5617.3|5641.8|5637.8|5620.3|5616.3|440
1641783300000|2022-01-10 02:55:00|5621.8|5617.8|5630.8|5626.8|5633.3|5629.3|5619.8|5615.8|298
1641783600000|2022-01-10 03:00:00|5631.3|5627.3|5637.8|5633.8|5642.3|5638.3|5625.8|5621.8|258
1641783900000|2022-01-10 03:05:00|5637.3|5633.3|5640.3|5636.3|5645.8|5641.8|5635.3|5631.3|248
1641784200000|2022-01-10 03:10:00|5639.8|5635.8|5632.8|5628.8|5642.3|5638.3|5628.8|5624.8|183
1641784500000|2022-01-10 03:15:00|5632.3|5628.3|5630.3|5626.3|5636.3|5632.3|5627.8|5623.8|111
1641784800000|2022-01-10 03:20:00|5629.8|5625.8|5607.8|5603.8|5629.8|5625.8|5607.3|5603.3|186
1641785100000|2022-01-10 03:25:00|5607.3|5603.3|5600.8|5596.8|5611.8|5607.8|5597.3|5593.3|325
1641785400000|2022-01-10 03:30:00|5600.3|5596.3|5610.8|5606.8|5610.8|5606.8|5596.8|5592.8|219
1641785700000|2022-01-10 03:35:00|5610.3|5606.3|5622.8|5618.8|5622.8|5618.8|5607.3|5603.3|127
1641786000000|2022-01-10 03:40:00|5622.3|5618.3|5613.8|5609.8|5622.8|5618.8|5610.8|5606.8|140
1641786300000|2022-01-10 03:45:00|5613.3|5609.3|5610.8|5606.8|5617.8|5613.8|5606.8|5602.8|180
1641786600000|2022-01-10 03:50:00|5610.3|5606.3|5615.3|5611.3|5617.3|5613.3|5609.8|5605.8|96
1641786900000|2022-01-10 03:55:00|5614.8|5610.8|5608.3|5604.3|5616.3|5612.3|5608.3|5604.3|44
1641787200000|2022-01-10 04:00:00|5616.3|5596.3|5616.3|5596.3|5616.3|5596.3|5616.3|5596.3|0
1641790500000|2022-01-10 04:55:00|||||||||4
1641790800000|2022-01-10 05:00:00|5610.8|5606.8|5599.3|5595.3|5617.3|5613.3|5598.8|5594.8|340
1641791100000|2022-01-10 05:05:00|5598.8|5594.8|5592.8|5588.8|5599.8|5595.8|5592.3|5588.3|156
1641791400000|2022-01-10 05:10:00|5592.3|5588.3|5589.3|5585.3|5596.8|5592.8|5586.8|5582.8|245
1641791700000|2022-01-10 05:15:00|5588.8|5584.8|5597.8|5593.8|5598.3|5594.3|5585.8|5581.8|185
1641792000000|2022-01-10 05:20:00|5598.3|5594.3|5605.3|5601.3|5608.3|5604.3|5594.8|5590.8|277
1641792300000|2022-01-10 05:25:00|5605.8|5601.8|5610.8|5606.8|5611.8|5607.8|5603.3|5599.3|433
1641792600000|2022-01-10 05:30:00|5610.3|5606.3|5615.8|5611.8|5620.8|5616.8|5607.8|5603.8|431
1641792900000|2022-01-10 05:35:00|5614.3|5610.3|5612.3|5608.3|5619.8|5615.8|5611.8|5607.8|137
1641793200000|2022-01-10 05:40:00|5612.8|5608.8|5603.3|5599.3|5614.3|5610.3|5600.3|5596.3|180
1641793500000|2022-01-10 05:45:00|5603.8|5599.8|5605.3|5601.3|5607.3|5603.3|5597.3|5593.3|237
1641793800000|2022-01-10 05:50:00|5604.8|5600.8|5604.3|5600.3|5607.8|5603.8|5598.3|5594.3|113
1641794100000|2022-01-10 05:55:00|5603.8|5599.8|5603.3|5599.3|5604.8|5600.8|5597.8|5593.8|61
1641794400000|2022-01-10 06:00:00|5603.8|5599.8|5604.8|5600.8|5605.8|5601.8|5597.8|5593.8|94
1641794700000|2022-01-10 06:05:00|5604.3|5600.3|5604.3|5600.3|5610.3|5606.3|5602.8|5598.8|98
1641795000000|2022-01-10 06:10:00|5604.8|5600.8|5604.8|5600.8|5607.8|5603.8|5602.3|5598.3|70
1641795300000|2022-01-10 06:15:00|5605.3|5601.3|5601.3|5597.3|5606.3|5602.3|5598.8|5594.8|72
1641795600000|2022-01-10 06:20:00|5601.8|5597.8|5600.3|5596.3|5603.8|5599.8|5596.8|5592.8|132
1641795900000|2022-01-10 06:25:00|5599.8|5595.8|5602.3|5598.3|5602.8|5598.8|5596.3|5592.3|41
1641796200000|2022-01-10 06:30:00|5602.8|5598.8|5604.3|5600.3|5606.3|5602.3|5601.8|5597.8|86
1641796500000|2022-01-10 06:35:00|5603.8|5599.8|5599.3|5595.3|5605.8|5601.8|5594.3|5590.3|102
1641796800000|2022-01-10 06:40:00|5599.8|5595.8|5603.8|5599.8|5604.8|5600.8|5596.8|5592.8|76
1641797100000|2022-01-10 06:45:00|5604.3|5600.3|5608.3|5604.3|5608.8|5604.8|5601.3|5597.3|76
1641797400000|2022-01-10 06:50:00|5608.8|5604.8|5612.3|5608.3|5615.3|5611.3|5606.3|5602.3|142
1641797700000|2022-01-10 06:55:00|5612.8|5608.8|5612.8|5608.8|5617.3|5613.3|5611.8|5607.8|177
1641798000000|2022-01-10 07:00:00|5613.3|5609.3|5616.3|5612.3|5623.3|5619.3|5613.3|5609.3|182
1641798300000|2022-01-10 07:05:00|5616.8|5612.8|5628.3|5624.3|5629.8|5625.8|5616.8|5612.8|206
1641798600000|2022-01-10 07:10:00|5628.8|5624.8|5627.8|5623.8|5632.8|5628.8|5627.3|5623.3|203
1641798900000|2022-01-10 07:15:00|5627.3|5623.3|5625.8|5621.8|5629.8|5625.8|5622.3|5618.3|132
1641799200000|2022-01-10 07:20:00|5626.8|5622.8|5641.3|5637.3|5642.3|5638.3|5626.3|5622.3|448
1641799500000|2022-01-10 07:25:00|5642.3|5638.3|5632.3|5628.3|5643.3|5639.3|5632.3|5628.3|263
1641799800000|2022-01-10 07:30:00|5632.8|5628.8|5629.3|5625.3|5638.3|5634.3|5628.8|5624.8|173
1641800100000|2022-01-10 07:35:00|5628.8|5624.8|5630.3|5626.3|5632.8|5628.8|5626.8|5622.8|279
1641800400000|2022-01-10 07:40:00|5629.8|5625.8|5635.8|5631.8|5638.8|5634.8|5627.3|5623.3|329
1641800700000|2022-01-10 07:45:00|5635.3|5631.3|5637.8|5633.8|5639.8|5635.8|5633.3|5629.3|233
1641801000000|2022-01-10 07:50:00|5636.8|5632.8|5632.8|5628.8|5636.8|5632.8|5630.3|5626.3|371
1641801300000|2022-01-10 07:55:00|5632.3|5628.3|5628.8|5624.8|5633.8|5629.8|5625.8|5621.8|405
1641801600000|2022-01-10 08:00:00|5628.3|5624.3|5623.8|5619.8|5630.3|5626.3|5623.3|5619.3|173
1641801900000|2022-01-10 08:05:00|5623.3|5619.3|5611.3|5607.3|5624.8|5620.8|5611.3|5607.3|252
1641802200000|2022-01-10 08:10:00|5611.8|5607.8|5610.3|5606.3|5614.8|5610.8|5608.3|5604.3|191
1641802500000|2022-01-10 08:15:00|5609.8|5605.8|5608.8|5604.8|5612.8|5608.8|5606.8|5602.8|169
1641802800000|2022-01-10 08:20:00|5609.8|5605.8|5606.8|5602.8|5611.8|5607.8|5603.3|5599.3|275
1641803100000|2022-01-10 08:25:00|5606.3|5602.3|5609.8|5605.8|5614.8|5610.8|5602.8|5598.8|258
1641803400000|2022-01-10 08:30:00|5617.8|5597.8|5617.8|5597.8|5617.8|5597.8|5617.8|5597.8|0
1641806100000|2022-01-10 09:15:00|5618.3|5611.8|5618.3|5612.3|5621.3|5615.3|5616.3|5610.3|1
1641806400000|2022-01-10 09:20:00|5618.8|5612.8|5621.8|5615.8|5629.8|5623.8|5617.3|5611.3|36
1641806700000|2022-01-10 09:25:00|5622.3|5616.3|5625.3|5619.3|5625.3|5619.3|5622.3|5616.3|1
1641807000000|2022-01-10 09:30:00|5625.8|5619.8|5621.3|5615.3|5625.8|5619.8|5621.3|5615.3|1
1641807300000|2022-01-10 09:35:00|5619.3|5613.3|5619.3|5613.3|5624.8|5618.8|5619.3|5613.3|2
1641807600000|2022-01-10 09:40:00|5619.8|5613.8|5623.3|5617.3|5623.3|5617.3|5619.8|5613.8|3
1641807900000|2022-01-10 09:45:00|5622.8|5616.8|5620.8|5614.8|5623.3|5617.3|5618.8|5612.8|0
1641808200000|2022-01-10 09:50:00|5620.3|5614.3|5622.8|5616.8|5623.3|5617.3|5619.3|5613.3|1
1641808500000|2022-01-10 09:55:00|5622.3|5616.3|5616.3|5610.3|5622.8|5616.8|5615.8|5609.8|1
1641808800000|2022-01-10 10:00:00|5615.3|5609.3|5614.3|5608.3|5615.3|5609.3|5614.3|5608.3|0
1641809100000|2022-01-10 10:05:00|5613.8|5607.8|5615.8|5609.8|5615.8|5609.8|5611.3|5605.3|2
1641809400000|2022-01-10 10:10:00|5615.3|5609.3|5622.8|5616.8|5622.8|5616.8|5615.3|5609.3|0
1641809700000|2022-01-10 10:15:00|5627.3|5612.3|5628.3|5620.3|5628.3|5620.3|5626.3|5612.3|2
1641810000000|2022-01-10 10:20:00|5629.3|5621.3|5625.3|5607.3|5630.3|5621.3|5625.3|5607.3|2
1641810300000|2022-01-10 10:25:00|5628.3|5608.3|5629.3|5610.3|5629.3|5620.3|5626.3|5607.3|4
1641810600000|2022-01-10 10:30:00|5628.3|5620.3|5630.3|5618.3|5631.3|5620.3|5626.3|5610.3|8
1641810900000|2022-01-10 10:35:00|5629.3|5617.3|5630.3|5618.3|5631.3|5619.3|5626.3|5616.3|2
1641811200000|2022-01-10 10:40:00|5631.3|5617.3|5623.3|5611.3|5631.3|5617.3|5623.3|5611.3|1
1641811500000|2022-01-10 10:45:00|5624.3|5612.3|5624.3|5613.3|5626.3|5614.3|5623.3|5611.3|0
1641811800000|2022-01-10 10:50:00|5626.3|5614.3|5620.3|5611.3|5627.3|5616.3|5620.3|5611.3|2
1641812100000|2022-01-10 10:55:00|5621.3|5612.3|5620.3|5606.3|5621.3|5612.3|5618.3|5605.3|0
1641812400000|2022-01-10 11:00:00|5621.3|5607.3|5618.3|5603.3|5621.3|5614.3|5612.3|5602.3|6
1641812700000|2022-01-10 11:05:00|5619.3|5604.3|5619.3|5607.3|5623.3|5607.3|5616.3|5602.3|21
1641813000000|2022-01-10 11:10:00|5622.3|5606.3|5624.3|5613.3|5627.3|5613.3|5621.3|5606.3|1
1641813300000|2022-01-10 11:15:00|5627.3|5614.3|5624.3|5614.3|5627.3|5614.3|5620.3|5613.3|12
1641813600000|2022-01-10 11:20:00|5619.3|5613.3|5617.3|5604.3|5620.3|5613.3|5615.3|5601.3|16
1641813900000|2022-01-10 11:25:00|5618.3|5605.3|5617.3|5603.3|5619.3|5607.3|5616.3|5603.3|1
1641814200000|2022-01-10 11:30:00|5618.3|5604.3|5618.3|5605.3|5619.3|5607.3|5618.3|5604.3|0
1641814500000|2022-01-10 11:35:00|5619.3|5604.3|5618.3|5603.3|5619.3|5609.3|5618.3|5603.3|1
1641814800000|2022-01-10 11:40:00|5619.3|5602.3|5619.3|5603.3|5619.3|5610.3|5616.3|5602.3|2
1641815100000|2022-01-10 11:45:00|5623.3|5610.3|5622.3|5607.3|5625.3|5616.3|5621.3|5607.3|3
1641815400000|2022-01-10 11:50:00|5621.3|5608.3|5624.3|5612.3|5625.3|5613.3|5621.3|5608.3|1
1641815700000|2022-01-10 11:55:00|5625.3|5611.3|5622.3|5611.3|5626.3|5614.3|5622.3|5611.3|1
1641816000000|2022-01-10 12:00:00|5623.3|5612.3|5620.3|5607.3|5623.3|5612.3|5618.3|5607.3|1
1641816300000|2022-01-10 12:05:00|5621.3||5620.3||5624.3||5619.3||0
1641816600000|2022-01-10 12:10:00|5621.3|5606.3|5616.3|5606.3|5622.3|5606.3|5614.3|5603.3|0
1641816900000|2022-01-10 12:15:00|5615.3|5603.3|5610.3|5599.3|5615.3|5603.3|5610.3|5599.3|3
1641817200000|2022-01-10 12:20:00|5611.3|5600.3|5614.3|5602.3|5614.3|5602.3|5610.3|5599.3|5
1641817500000|2022-01-10 12:25:00|5613.3|5601.3|5610.3|5599.3|5614.3|5602.3|5610.3|5599.3|0
1641817800000|2022-01-10 12:30:00|5611.3|5596.3|5601.3|5591.3|5611.3|5596.3|5600.3|5591.3|9
1641818100000|2022-01-10 12:35:00|5602.3|5592.3|5597.3|5585.3|5602.3|5592.3|5596.3|5584.3|1
1641818400000|2022-01-10 12:40:00|5596.3|5586.3|5597.3|5588.3|5598.3|5589.3|5596.3|5586.3|0
1641818700000|2022-01-10 12:45:00|5594.3|5589.3|5594.3|5584.3|5596.3|5589.3|5594.3|5584.3|9
1641819000000|2022-01-10 12:50:00|5593.3|5583.3|5592.3|5583.3|5593.3|5585.3|5592.3|5583.3|3
1641819300000|2022-01-10 12:55:00|5593.3|5584.3|5588.3|5579.3|5593.3|5584.3|5586.3|5579.3|14
1641819600000|2022-01-10 13:00:00|5587.3|5580.3|5594.3|5581.3|5594.3|5581.3|5586.3|5578.3|12
1641819900000|2022-01-10 13:05:00|5593.3|5580.3|5595.3|5584.3|5597.3|5585.3|5593.3|5580.3|3
1641820200000|2022-01-10 13:10:00|5593.3|5581.3|5587.3|5578.3|5593.3|5581.3|5583.3|5576.3|18
1641820500000|2022-01-10 13:15:00|5588.3|5577.3|5588.3|5578.3|5590.3|5580.3|5587.3|5576.3|1
1641820800000|2022-01-10 13:20:00|5590.3|5579.3|5589.3|5578.3|5590.3|5583.3|5588.3|5577.3|3
1641821100000|2022-01-10 13:25:00|5588.3|5579.3|5592.3|5582.3|5593.3|5582.3|5588.3|5577.3|6
1641821400000|2022-01-10 13:30:00|5595.3|5583.3|5592.3|5580.3|5596.3|5585.3|5590.3|5577.3|11
1641821700000|2022-01-10 13:35:00|5591.3|5579.3|5596.3|5584.3|5596.3|5585.3|5591.3|5579.3|1
1641822000000|2022-01-10 13:40:00|5595.3|5585.3|5595.3|5583.3|5596.3|5586.3|5590.3|5579.3|19
1641822300000|2022-01-10 13:45:00|5596.3|5584.3|5592.3|5579.3|5596.3|5584.3|5588.3|5576.3|12
1641822600000|2022-01-10 13:50:00|5593.3|5580.3|5585.3|5574.3|5596.3|5581.3|5585.3|5574.3|12
1641822900000|2022-01-10 13:55:00|5586.3|5575.3|5588.3|5575.3|5588.3|5576.3|5581.3|5574.3|4
1641823200000|2022-01-10 14:00:00|5589.3|5576.3|5589.3|5577.3|5591.3|5578.3|5589.3|5575.3|0
1641823500000|2022-01-10 14:05:00|5588.3|5576.3|5590.3|5576.3|5590.3|5578.3|5588.3|5574.3|0
1641823800000|2022-01-10 14:10:00|5589.3|5577.3|5589.3|5576.3|5590.3|5578.3|5589.3|5576.3|1
1641824100000|2022-01-10 14:15:00|5590.3|5577.3|5585.3|5572.3|5590.3|5577.3|5583.3|5571.3|7
1641824400000|2022-01-10 14:20:00|5582.3|5573.3|5585.3|5572.3|5587.3|5573.3|5582.3|5572.3|2
1641824700000|2022-01-10 14:25:00|5588.3|5573.3|5589.3|5573.3|5590.3|5578.3|5585.3|5573.3|10
1641825000000|2022-01-10 14:30:00|5590.3|5574.3|5575.3|5562.3|5622.3|5608.3|5575.3|5562.3|67
1641825300000|2022-01-10 14:35:00|5573.3|5561.3|5586.3|5569.3|5587.3|5570.3|5562.3|5549.3|48
1641825600000|2022-01-10 14:40:00|5587.3|5567.3|5583.3|5566.3|5591.3|5581.3|5572.3|5551.3|26
1641825900000|2022-01-10 14:45:00|5584.3|5567.3|5570.3|5559.3|5584.3|5571.3|5558.3|5549.3|29
1641826200000|2022-01-10 14:50:00|5569.3|5558.3|5554.3|5542.3|5577.3|5565.3|5551.3|5542.3|70
1641826500000|2022-01-10 14:55:00|5555.3|5543.3|5556.3|5541.3|5563.3|5549.3|5551.3|5536.3|30
1641826800000|2022-01-10 15:00:00|5557.3|5542.3|5558.3|5548.3|5563.3|5554.3|5550.3|5540.3|52
1641827100000|2022-01-10 15:05:00|5560.3|5549.3|5575.3|5561.3|5576.3|5566.3|5560.3|5548.3|46
1641827400000|2022-01-10 15:10:00|5574.3|5556.3|5570.3|5557.3|5576.3|5566.3|5568.3|5556.3|19
1641827700000|2022-01-10 15:15:00|5571.3|5558.3|5566.3|5556.3|5576.3|5565.3|5565.3|5556.3|14
1641828000000|2022-01-10 15:20:00|5565.3|5554.3|5569.3|5552.3|5579.3|5570.3|5564.3|5552.3|9
1641828300000|2022-01-10 15:25:00|5568.3|5550.3|5563.3|5550.3|5570.3|5554.3|5554.3|5546.3|13
1641828600000|2022-01-10 15:30:00|5562.3|5548.3|5556.3|5542.3|5566.3|5555.3|5551.3|5541.3|16
1641828900000|2022-01-10 15:35:00|5557.3|5543.3|5545.3|5535.3|5557.3|5546.3|5541.3|5531.3|37
1641829200000|2022-01-10 15:40:00|5548.3|5536.3|5546.3|5533.3|5553.3|5545.3|5539.3|5531.3|25
1641829500000|2022-01-10 15:45:00|5545.3|5532.3|5541.3|5528.3|5553.3|5538.3|5531.3|5522.3|27
1641829800000|2022-01-10 15:50:00|5540.3|5527.3|5537.3|5527.3|5542.3|5531.3|5533.3|5521.3|46
1641830100000|2022-01-10 15:55:00|5538.3|5524.3|5544.3|5534.3|5547.3|5535.3|5531.3|5522.3|9
1641830400000|2022-01-10 16:00:00|5545.3|5531.3|5534.3|5527.3|5547.3|5537.3|5527.3|5519.3|58
1641830700000|2022-01-10 16:05:00|5536.3|5524.3|5545.3|5535.3|5546.3|5535.3|5533.3|5523.3|26
1641831000000|2022-01-10 16:10:00|5544.3|5534.3|5551.3|5542.3|5558.3|5549.3|5543.3|5528.3|36
1641831300000|2022-01-10 16:15:00|5550.3|5538.3|5558.3|5547.3|5561.3|5551.3|5550.3|5538.3|11
1641831600000|2022-01-10 16:20:00|5557.3|5546.3|5565.3|5553.3|5566.3|5554.3|5551.3|5540.3|12
1641831900000|2022-01-10 16:25:00|5564.3|5552.3|5571.3|5560.3|5571.3|5560.3|5557.3|5548.3|9
1641832200000|2022-01-10 16:30:00|5575.3|5559.3|5571.3|5562.3|5576.3|5566.3|5562.3|5554.3|22
1641832500000|2022-01-10 16:35:00|5572.3|5561.3|5566.3|5552.3|5575.3|5566.3|5562.3|5552.3|32
1641832800000|2022-01-10 16:40:00|5565.3|5549.3|5562.3|5551.3|5565.3|5551.3|5549.3|5538.3|12
1641833100000|2022-01-10 16:45:00|5566.3|5552.3|5560.3|5547.3|5574.3|5563.3|5560.3|5545.3|3
1641833400000|2022-01-10 16:50:00|5559.3|5546.3|5567.3|5554.3|5568.3|5557.3|5552.3|5542.3|12
1641833700000|2022-01-10 16:55:00|5565.3|5555.3|5575.3|5565.3|5576.3|5566.3|5563.3|5550.3|14
1641834000000|2022-01-10 17:00:00|5576.3|5566.3|5565.3|5552.3|5576.3|5566.3|5564.3|5552.3|5
1641834300000|2022-01-10 17:05:00|5560.3|5548.3|5563.3|5547.3|5568.3|5551.3|5560.3|5547.3|1
1641834600000|2022-01-10 17:10:00|5565.3|5548.3|5565.3|5552.3|5572.3|5554.3|5565.3|5548.3|0
1641834900000|2022-01-10 17:15:00|5564.3|5549.3|5557.3|5547.3|5564.3|5549.3|5557.3|5547.3|0
1641835200000|2022-01-10 17:20:00|5558.3|5548.3|5552.3|5542.3|5562.3|5548.3|5552.3|5542.3|10
1641835500000|2022-01-10 17:25:00|5551.3|5540.3|5547.3|5537.3|5556.3|5544.3|5547.3|5535.3|8
1641835800000|2022-01-10 17:30:00|5548.3|5535.3|5542.3|5532.3|5549.3|5538.3|5538.3|5529.3|21
1641836100000|2022-01-10 17:35:00|5540.3|5531.3|5536.3|5522.3|5548.3|5537.3|5532.3|5522.3|45
1641836400000|2022-01-10 17:40:00|5535.3|5521.3|5528.3|5518.3|5540.3|5526.3|5527.3|5518.3|32
1641836700000|2022-01-10 17:45:00|5527.3|5519.3|5517.3|5509.3|5534.3|5524.3|5517.3|5509.3|44
1641837000000|2022-01-10 17:50:00|5519.3|5510.3|5532.3|5519.3|5536.3|5519.3|5517.3|5509.3|24
1641837300000|2022-01-10 17:55:00|5527.3|5516.3|5529.3|5513.3|5532.3|5519.3|5523.3|5513.3|40
1641837600000|2022-01-10 18:00:00|5528.3|5514.3|5528.3|5511.3|5529.3|5514.3|5518.3|5508.3|29
1641837900000|2022-01-10 18:05:00|5524.3|5512.3|5528.3|5517.3|5535.3|5524.3|5519.3|5508.3|50
1641838200000|2022-01-10 18:10:00|5526.3|5518.3|5533.3|5524.3|5538.3|5525.3|5524.3|5515.3|34
1641838500000|2022-01-10 18:15:00|5532.3|5525.3|5536.3|5528.3|5537.3|5528.3|5527.3|5514.3|35
1641838800000|2022-01-10 18:20:00|5533.3|5524.3|5540.3|5527.3|5542.3|5530.3|5531.3|5519.3|34
1641839100000|2022-01-10 18:25:00|5539.3|5526.3|5545.3|5530.3|5546.3|5537.3|5536.3|5526.3|50
1641839400000|2022-01-10 18:30:00|5546.3|5528.3|5540.3|5532.3|5546.3|5532.3|5537.3|5526.3|33
1641839700000|2022-01-10 18:35:00|5543.3|5533.3|5538.3|5527.3|5546.3|5537.3|5538.3|5526.3|23
1641840000000|2022-01-10 18:40:00|5542.3|5526.3|5556.3|5539.3|5556.3|5545.3|5534.3|5524.3|47
1641840300000|2022-01-10 18:45:00|5551.3|5534.3|5548.3|5532.3|5551.3|5535.3|5541.3|5528.3|18
1641840600000|2022-01-10 18:50:00|5544.3|5533.3|5548.3|5537.3|5555.3|5542.3|5544.3|5522.3|28
1641840900000|2022-01-10 18:55:00|5549.3|5536.3|5542.8|5522.8|5551.3|5536.3|5536.3|5522.3|23
1641867300000|2022-01-11 02:15:00|5622.8|5618.8|5628.3|5624.3|5628.8|5624.8|5615.3|5611.3|290
1641867600000|2022-01-11 02:20:00|5627.8|5623.8|5647.3|5643.3|5648.8|5644.8|5627.8|5623.8|591
1641867900000|2022-01-11 02:25:00|5646.8|5642.8|5635.3|5631.3|5655.3|5651.3|5630.8|5626.8|418
1641868200000|2022-01-11 02:30:00|5634.8|5630.8|5627.3|5623.3|5639.8|5635.8|5621.3|5617.3|391
1641868500000|2022-01-11 02:35:00|5626.8|5622.8|5617.8|5613.8|5628.3|5624.3|5615.3|5611.3|585
1641868800000|2022-01-11 02:40:00|5617.3|5613.3|5623.3|5619.3|5624.3|5620.3|5611.8|5607.8|204
1641869100000|2022-01-11 02:45:00|5622.8|5618.8|5627.8|5623.8|5637.8|5633.8|5622.3|5618.3|198
1641869400000|2022-01-11 02:50:00|5628.3|5624.3|5631.3|5627.3|5633.3|5629.3|5619.8|5615.8|210
1641869700000|2022-01-11 02:55:00|5630.8|5626.8|5629.3|5625.3|5634.3|5630.3|5626.3|5622.3|95
1641870000000|2022-01-11 03:00:00|5628.8|5624.8|5624.3|5620.3|5633.3|5629.3|5618.8|5614.8|132
1641870300000|2022-01-11 03:05:00|5624.8|5620.8|5612.8|5608.8|5628.8|5624.8|5612.3|5608.3|160
1641870600000|2022-01-11 03:10:00|5613.3|5609.3|5632.8|5628.8|5633.8|5629.8|5613.3|5609.3|132
1641870900000|2022-01-11 03:15:00|5633.3|5629.3|5653.3|5649.3|5654.8|5650.8|5630.3|5626.3|225
1641871200000|2022-01-11 03:20:00|5653.8|5649.8|5653.3|5649.3|5655.3|5651.3|5646.8|5642.8|225
1641871500000|2022-01-11 03:25:00|5653.8|5649.8|5651.3|5647.3|5657.8|5653.8|5647.8|5643.8|199
1641871800000|2022-01-11 03:30:00|5651.8|5647.8|5664.3|5660.3|5665.3|5661.3|5651.3|5647.3|176
1641872100000|2022-01-11 03:35:00|5664.8|5660.8|5654.3|5650.3|5666.8|5662.8|5653.3|5649.3|101
1641872400000|2022-01-11 03:40:00|5654.8|5650.8|5651.3|5647.3|5655.3|5651.3|5650.3|5646.3|57
1641872700000|2022-01-11 03:45:00|5652.3|5648.3|5656.3|5652.3|5657.3|5653.3|5649.8|5645.8|49
1641873000000|2022-01-11 03:50:00|5656.8|5652.8|5653.3|5649.3|5664.8|5660.8|5652.3|5648.3|219
1641873300000|2022-01-11 03:55:00|5653.8|5649.8|5651.8|5647.8|5659.8|5655.8|5650.8|5646.8|80
1641873600000|2022-01-11 04:00:00|5659.8|5639.8|5659.8|5639.8|5659.8|5639.8|5659.8|5639.8|0
1641877200000|2022-01-11 05:00:00|5652.8|5648.8|5654.3|5650.3|5657.8|5653.8|5646.8|5642.8|206
1641877500000|2022-01-11 05:05:00|5655.3|5651.3|5660.3|5656.3|5664.8|5660.8|5649.8|5645.8|246
1641877800000|2022-01-11 05:10:00|5659.8|5655.8|5646.3|5642.3|5659.8|5655.8|5644.8|5640.8|220
1641878100000|2022-01-11 05:15:00|5645.8|5641.8|5645.3|5641.3|5649.8|5645.8|5641.8|5637.8|229
1641878400000|2022-01-11 05:20:00|5644.8|5640.8|5634.3|5630.3|5647.3|5643.3|5634.3|5630.3|176
1641878700000|2022-01-11 05:25:00|5633.8|5629.8|5633.3|5629.3|5637.3|5633.3|5629.8|5625.8|195
1641879000000|2022-01-11 05:30:00|5632.8|5628.8|5641.3|5637.3|5641.3|5637.3|5632.3|5628.3|109
1641879300000|2022-01-11 05:35:00|5641.8|5637.8|5642.3|5638.3|5648.3|5644.3|5640.8|5636.8|128
1641879600000|2022-01-11 05:40:00|5641.8|5637.8|5632.3|5628.3|5642.3|5638.3|5631.8|5627.8|77
1641879900000|2022-01-11 05:45:00|5631.8|5627.8|5636.3|5632.3|5638.3|5634.3|5628.3|5624.3|108
1641880200000|2022-01-11 05:50:00|5636.8|5632.8|5631.3|5627.3|5639.8|5635.8|5630.3|5626.3|109
1641880500000|2022-01-11 05:55:00|5631.8|5627.8|5630.8|5626.8|5633.8|5629.8|5626.8|5622.8|111
1641880800000|2022-01-11 06:00:00|5632.3|5628.3|5632.8|5628.8|5642.8|5638.8|5630.3|5626.3|112
1641881100000|2022-01-11 06:05:00|5633.3|5629.3|5632.3|5628.3|5634.8|5630.8|5629.3|5625.3|64
1641881400000|2022-01-11 06:10:00|5632.8|5628.8|5634.3|5630.3|5636.3|5632.3|5629.3|5625.3|65
1641881700000|2022-01-11 06:15:00|5634.8|5630.8|5626.3|5622.3|5636.8|5632.8|5625.8|5621.8|72
1641882000000|2022-01-11 06:20:00|5626.8|5622.8|5625.3|5621.3|5629.8|5625.8|5624.8|5620.8|85
1641882300000|2022-01-11 06:25:00|5624.8|5620.8|5610.8|5606.8|5626.3|5622.3|5610.8|5606.8|201
1641882600000|2022-01-11 06:30:00|5611.3|5607.3|5616.8|5612.8|5618.3|5614.3|5608.8|5604.8|183
1641882900000|2022-01-11 06:35:00|5616.3|5612.3|5605.3|5601.3|5616.3|5612.3|5604.8|5600.8|244
1641883200000|2022-01-11 06:40:00|5605.8|5601.8|5583.3|5579.3|5607.8|5603.8|5582.3|5578.3|247
1641883500000|2022-01-11 06:45:00|5582.8|5578.8|5578.3|5574.3|5586.3|5582.3|5574.3|5570.3|712
1641883800000|2022-01-11 06:50:00|5577.8|5573.8|5568.3|5564.3|5577.8|5573.8|5566.8|5562.8|478
1641884100000|2022-01-11 06:55:00|5568.8|5564.8|5584.8|5580.8|5584.8|5580.8|5565.3|5561.3|276
1641884400000|2022-01-11 07:00:00|5585.3|5581.3|5586.3|5582.3|5589.8|5585.8|5579.3|5575.3|128
1641884700000|2022-01-11 07:05:00|5585.8|5581.8|5590.8|5586.8|5592.8|5588.8|5583.3|5579.3|250
1641885000000|2022-01-11 07:10:00|5590.3|5586.3|5596.3|5592.3|5597.3|5593.3|5590.3|5586.3|151
1641885300000|2022-01-11 07:15:00|5595.8|5591.8|5607.3|5603.3|5607.8|5603.8|5595.3|5591.3|200
1641885600000|2022-01-11 07:20:00|5606.8|5602.8|5604.3|5600.3|5613.8|5609.8|5604.3|5600.3|205
1641885900000|2022-01-11 07:25:00|5604.8|5600.8|5612.8|5608.8|5614.3|5610.3|5604.8|5600.8|92
1641886200000|2022-01-11 07:30:00|5612.3|5608.3|5610.8|5606.8|5615.8|5611.8|5604.3|5600.3|112
1641886500000|2022-01-11 07:35:00|5611.3|5607.3|5612.8|5608.8|5613.8|5609.8|5605.3|5601.3|99
1641886800000|2022-01-11 07:40:00|5612.3|5608.3|5617.3|5613.3|5617.8|5613.8|5608.8|5604.8|187
1641887100000|2022-01-11 07:45:00|5617.8|5613.8|5616.3|5612.3|5618.8|5614.8|5611.8|5607.8|156
1641887400000|2022-01-11 07:50:00|5616.8|5612.8|5613.8|5609.8|5618.8|5614.8|5611.3|5607.3|243
1641887700000|2022-01-11 07:55:00|5614.3|5610.3|5616.3|5612.3|5616.8|5612.8|5610.8|5606.8|284
1641888000000|2022-01-11 08:00:00|5615.8|5611.8|5619.8|5615.8|5627.3|5623.3|5614.3|5610.3|340
1641888300000|2022-01-11 08:05:00|5619.3|5615.3|5613.3|5609.3|5624.3|5620.3|5612.3|5608.3|319
1641888600000|2022-01-11 08:10:00|5613.8|5609.8|5608.8|5604.8|5616.8|5612.8|5608.8|5604.8|95
1641888900000|2022-01-11 08:15:00|5609.3|5605.3|5615.8|5611.8|5618.8|5614.8|5607.3|5603.3|90
1641889200000|2022-01-11 08:20:00|5616.8|5612.8|5619.8|5615.8|5622.8|5618.8|5616.8|5612.8|61
1641889500000|2022-01-11 08:25:00|5619.3|5615.3|5614.8|5610.8|5619.3|5615.3|5611.3|5607.3|45
1641889800000|2022-01-11 08:30:00|5622.8|5602.8|5622.8|5602.8|5622.8|5602.8|5622.8|5602.8|0
1641892500000|2022-01-11 09:15:00|5624.3|5618.3|5628.3|5622.3|5628.3|5622.3|5624.3|5618.3|0
1641892800000|2022-01-11 09:20:00|5628.8|5622.8|5647.8|5641.8|5649.3|5643.3|5628.8|5622.8|20
1641893100000|2022-01-11 09:25:00|5648.3|5642.3|5648.8|5642.8|5649.3|5643.3|5638.8|5632.8|11
1641893400000|2022-01-11 09:30:00|5648.3|5642.3|5657.8|5651.8|5657.8|5651.8|5647.3|5641.3|32
1641893700000|2022-01-11 09:35:00|5661.8|5655.8|5667.3|5661.3|5667.8|5661.8|5656.3|5650.3|61
1641894000000|2022-01-11 09:40:00|5667.8|5661.8|5655.8|5649.8|5668.3|5662.3|5653.3|5647.3|13
1641894300000|2022-01-11 09:45:00|5654.8|5648.8|5660.3|5654.3|5660.3|5654.3|5652.3|5646.3|17
1641894600000|2022-01-11 09:50:00|5660.8|5654.8|5657.8|5651.8|5661.3|5655.3|5655.3|5649.3|1
1641894900000|2022-01-11 09:55:00|5658.3|5652.3|5660.3|5654.3|5662.3|5656.3|5655.3|5649.3|5
1641895200000|2022-01-11 10:00:00|5660.8|5654.8|5663.3|5657.3|5663.3|5657.3|5658.3|5652.3|2
1641895500000|2022-01-11 10:05:00|5661.8|5655.8|5655.3|5649.3|5663.3|5657.3|5655.3|5649.3|2
1641895800000|2022-01-11 10:10:00|5655.8|5649.8|5650.8|5644.8|5656.3|5650.3|5649.3|5643.3|9
1641896100000|2022-01-11 10:15:00|5652.3|5643.3|5657.3|5647.3|5662.3|5650.3|5651.3|5640.3|5
1641896400000|2022-01-11 10:20:00|5656.3|5646.3|5648.3|5641.3|5657.3|5647.3|5648.3|5638.3|14
1641896700000|2022-01-11 10:25:00|5649.3|5639.3|5653.3|5639.3|5655.3|5644.3|5648.3|5637.3|10
1641897000000|2022-01-11 10:30:00|5651.3|5638.3|5654.3|5642.3|5656.3|5642.3|5647.3|5638.3|1
1641897300000|2022-01-11 10:35:00|5655.3|5643.3|5653.3|5643.3|5656.3|5646.3|5653.3|5642.3|3
1641897600000|2022-01-11 10:40:00|5652.3|5645.3|5662.3|5649.3|5662.3|5650.3|5652.3|5645.3|1
1641897900000|2022-01-11 10:45:00|5661.3|5648.3|5662.3|5650.3|5662.3|5651.3|5659.3|5647.3|0
1641898200000|2022-01-11 10:50:00|5661.3|5649.3|5661.3|5649.3|5661.3|5650.3|5661.3|5649.3|0
1641898500000|2022-01-11 10:55:00|5660.3|5650.3|5655.3|5646.3|5660.3|5650.3|5653.3|5642.3|3
1641898800000|2022-01-11 11:00:00|5653.3|5645.3|5650.3|5639.3|5655.3|5645.3|5643.3|5634.3|17
1641899100000|2022-01-11 11:05:00|5651.3|5640.3|5647.3|5637.3|5651.3|5640.3|5642.3|5634.3|6
1641899400000|2022-01-11 11:10:00|5651.3|5638.3|5647.3|5637.3|5653.3|5642.3|5647.3|5637.3|6
1641899700000|2022-01-11 11:15:00|5648.3|5638.3|5649.3|5640.3|5649.3|5640.3|5645.3|5636.3|0
1641900000000|2022-01-11 11:20:00|5648.3|5639.3|5648.3|5639.3|5649.3|5640.3|5646.3|5636.3|4
1641900300000|2022-01-11 11:25:00|5646.3|5638.3|5645.3|5637.3|5647.3|5638.3|5645.3|5636.3|0
1641900600000|2022-01-11 11:30:00|5646.3|5634.3|5647.3|5636.3|5648.3|5639.3|5642.3|5634.3|7
1641900900000|2022-01-11 11:35:00|5648.3|5637.3|5647.3|5637.3|5649.3|5638.3|5647.3|5636.3|0
1641901200000|2022-01-11 11:40:00|5646.3|5638.3|5643.3|5634.3|5646.3|5638.3|5643.3|5634.3|2
1641901500000|2022-01-11 11:45:00|5645.3|5635.3|5647.3|5638.3|5648.3|5638.3|5645.3|5635.3|2
1641901800000|2022-01-11 11:50:00|5648.3|5637.3|5649.3|5640.3|5649.3|5641.3|5644.3|5635.3|2
1641902100000|2022-01-11 11:55:00|5648.3|5641.3|5643.3|5635.3|5649.3|5641.3|5642.3|5635.3|4
1641902400000|2022-01-11 12:00:00|5641.3|5632.3|5648.3|5636.3|5649.3|5638.3|5641.3|5631.3|3
1641902700000|2022-01-11 12:05:00|5649.3|5637.3|5649.3|5638.3|5649.3|5640.3|5649.3|5635.3|1
1641903000000|2022-01-11 12:10:00|5648.3|5635.3|5645.3|5633.3|5648.3|5637.3|5641.3|5631.3|8
1641903300000|2022-01-11 12:15:00|5646.3|5634.3|5645.3|5631.3|5647.3|5634.3|5643.3|5630.3|0
1641903600000|2022-01-11 12:20:00|5646.3|5632.3|5646.3|5634.3|5646.3|5635.3|5645.3|5632.3|0
1641903900000|2022-01-11 12:25:00|5647.3|5635.3|5646.3|5632.3|5647.3|5635.3|5645.3|5632.3|0
1641904200000|2022-01-11 12:30:00|5647.3|5635.3|5641.3|5632.3|5648.3|5635.3|5641.3|5630.3|1
1641904500000|2022-01-11 12:35:00|5642.3|5631.3|5647.3|5629.3|5647.3|5633.3|5642.3|5628.3|0
1641904800000|2022-01-11 12:40:00|5648.3|5630.3|5644.3|5631.3|5648.3|5631.3|5644.3|5630.3|0
1641905100000|2022-01-11 12:45:00|5643.3|5632.3|5642.3|5630.3|5646.3|5634.3|5642.3|5630.3|1
1641905400000|2022-01-11 12:50:00|5644.3|5631.3|5641.3|5630.3|5644.3|5633.3|5640.3|5630.3|8
1641905700000|2022-01-11 12:55:00|5640.3|5631.3|5641.3|5630.3|5641.3|5631.3|5639.3|5630.3|0
1641906000000|2022-01-11 13:00:00|5640.3|5627.3|5642.3|5631.3|5642.3|5633.3|5636.3|5623.3|4
1641906300000|2022-01-11 13:05:00|5641.3|5630.3|5642.3|5631.3|5642.3|5633.3|5640.3|5627.3|1
1641906600000|2022-01-11 13:10:00|5641.3|5630.3|5640.3|5629.3|5641.3|5630.3|5637.3|5626.3|0
1641906900000|2022-01-11 13:15:00|5641.3|5630.3|5641.3|5630.3|5641.3|5631.3|5640.3|5629.3|0
1641907200000|2022-01-11 13:20:00|5640.3|5629.3|5640.3|5627.3|5641.3|5630.3|5636.3|5624.3|0
1641907500000|2022-01-11 13:25:00|5641.3|5628.3|5639.3|5628.3|5642.3|5630.3|5635.3|5627.3|12
1641907800000|2022-01-11 13:30:00|5640.3|5629.3|5644.3|5631.3|5644.3|5632.3|5640.3|5629.3|1
1641908100000|2022-01-11 13:35:00||5630.3||5622.3||5630.3||5622.3|0
1641908400000|2022-01-11 13:40:00|5643.3|5623.3|5623.3|5614.3|5644.3|5624.3|5623.3|5613.3|6
1641908700000|2022-01-11 13:45:00|5628.3|5615.3|5630.3|5617.3|5635.3|5623.3|5623.3|5615.3|23
1641909000000|2022-01-11 13:50:00|5627.3|5615.3|5626.3|5614.3|5627.3|5616.3|5626.3|5612.3|4
1641909300000|2022-01-11 13:55:00|5625.3|5615.3|5620.3|5610.3|5625.3|5615.3|5620.3|5610.3|6
1641909600000|2022-01-11 14:00:00|5622.3|5609.3|5622.3|5614.3|5630.3|5616.3|5619.3|5609.3|7
1641909900000|2022-01-11 14:05:00|5623.3|5612.3|5616.3|5606.3|5626.3|5614.3|5616.3|5606.3|14
1641910200000|2022-01-11 14:10:00|5615.3|5603.3|5625.3|5615.3|5627.3|5617.3|5611.3|5602.3|5
1641910500000|2022-01-11 14:15:00|5623.3|5614.3|5623.3|5610.3|5625.3|5616.3|5619.3|5610.3|2
1641910800000|2022-01-11 14:20:00|5624.3|5611.3|5631.3|5617.3|5631.3|5617.3|5623.3|5610.3|2
1641911100000|2022-01-11 14:25:00|5630.3|5618.3|5636.3|5626.3|5640.3|5627.3|5630.3|5618.3|3
1641911400000|2022-01-11 14:30:00|5637.3|5627.3|5664.3|5651.3|5664.3|5652.3|5617.3|5601.3|35
1641911700000|2022-01-11 14:35:00|5663.3|5649.3|5682.3|5673.3|5682.3|5673.3|5663.3|5649.3|66
1641912000000|2022-01-11 14:40:00|5684.3|5674.3|5697.3|5686.3|5701.3|5694.3|5678.3|5666.3|127
1641912300000|2022-01-11 14:45:00|5696.3|5685.3|5696.3|5680.3|5701.3|5692.3|5682.3|5671.3|54
1641912600000|2022-01-11 14:50:00|5697.3|5678.3|5701.3|5689.3|5710.3|5703.3|5687.3|5675.3|99
1641912900000|2022-01-11 14:55:00|5700.3|5690.3|5717.3|5704.3|5717.3|5709.3|5692.3|5681.3|104
1641913200000|2022-01-11 15:00:00|5716.3|5705.3|5740.3|5731.3|5740.3|5732.3|5716.3|5705.3|87
1641913500000|2022-01-11 15:05:00|5742.3|5732.3|5737.3|5725.3|5746.3|5737.3|5730.3|5721.3|89
1641913800000|2022-01-11 15:10:00|5736.3|5726.3|5743.3|5732.3|5746.3|5736.3|5732.3|5721.3|62
1641914100000|2022-01-11 15:15:00|5744.3|5733.3|5737.3|5726.3|5746.3|5736.3|5718.3|5709.3|35
1641914400000|2022-01-11 15:20:00|5736.3|5727.3|5746.3|5735.3|5752.3|5744.3|5732.3|5721.3|38
1641914700000|2022-01-11 15:25:00|5747.3|5736.3|5760.3|5748.3|5762.3|5754.3|5747.3|5736.3|61
1641915000000|2022-01-11 15:30:00|5761.3|5749.3|5754.3|5742.3|5770.3|5760.3|5751.3|5740.3|41
1641915300000|2022-01-11 15:35:00|5755.3|5743.3|5763.3|5749.3|5766.3|5754.3|5750.3|5742.3|23
1641915600000|2022-01-11 15:40:00|5762.3|5748.3|5747.3|5735.3|5763.3|5748.3|5740.3|5731.3|25
1641915900000|2022-01-11 15:45:00|5748.3|5734.3|5737.3|5720.3|5750.3|5735.3|5727.3|5718.3|22
1641916200000|2022-01-11 15:50:00|5736.3|5719.3|5740.3|5728.3|5744.3|5732.3|5734.3|5717.3|10
1641916500000|2022-01-11 15:55:00|5739.3|5726.3|5742.3|5732.3|5742.3|5734.3|5735.3|5722.3|15
1641916800000|2022-01-11 16:00:00|5748.3|5733.3|5768.3|5757.3|5770.3|5759.3|5748.3|5733.3|26
1641917100000|2022-01-11 16:05:00|5766.3|5756.3|5762.3|5749.3|5772.3|5761.3|5760.3|5749.3|22
1641917400000|2022-01-11 16:10:00|5763.3|5750.3|5770.3|5758.3|5770.3|5758.3|5758.3|5749.3|20
1641917700000|2022-01-11 16:15:00|5769.3|5757.3|5776.3|5767.3|5777.3|5767.3|5762.3|5752.3|52
1641918000000|2022-01-11 16:20:00|5775.3|5766.3|5770.3|5759.3|5775.3|5766.3|5767.3|5755.3|4
1641918300000|2022-01-11 16:25:00|5769.3|5758.3|5773.3|5761.3|5773.3|5763.3|5768.3|5755.3|6
1641918600000|2022-01-11 16:30:00|5772.3|5759.3|5770.3|5762.3|5772.3|5762.3|5766.3|5751.3|2
1641918900000|2022-01-11 16:35:00|5771.3|5763.3|5774.3|5765.3|5777.3|5766.3|5770.3|5758.3|10
1641919200000|2022-01-11 16:40:00|5773.3|5766.3|5772.3|5760.3|5774.3|5766.3|5771.3|5760.3|5
1641919500000|2022-01-11 16:45:00|5773.3|5758.3|5761.3|5751.3|5773.3|5758.3|5754.3|5746.3|14
1641919800000|2022-01-11 16:50:00|5760.3|5749.3|5777.3|5756.3|5777.3|5762.3|5760.3|5749.3|7
1641920100000|2022-01-11 16:55:00|5776.3|5758.3|5772.3|5761.3|5776.3|5762.3|5769.3|5754.3|4
1641920400000|2022-01-11 17:00:00|5777.3|5764.3|5776.3|5759.3|5777.3|5769.3|5772.3|5758.3|21
1641920700000|2022-01-11 17:05:00|5775.3|5760.3|5777.3|5764.3|5779.3|5769.3|5771.3|5758.3|8
1641921000000|2022-01-11 17:10:00|5779.3|5766.3|5783.3|5767.3|5784.3|5774.3|5779.3|5766.3|17
1641921300000|2022-01-11 17:15:00|5782.3|5764.3|5789.3|5771.3|5792.3|5771.3|5779.3|5764.3|16
1641921600000|2022-01-11 17:20:00|5790.3|5773.3|5796.3|5774.3|5796.3|5774.3|5784.3|5773.3|21
1641921900000|2022-01-11 17:25:00|5795.3|5773.3|5777.3|5769.3|5796.3|5783.3|5776.3|5766.3|127
1641922200000|2022-01-11 17:30:00|5776.3|5766.3|5779.3|5764.3|5781.3|5769.3|5772.3|5761.3|19
1641922500000|2022-01-11 17:35:00|5775.3|5762.3|5769.3|5760.3|5781.3|5767.3|5768.3|5758.3|6
1641922800000|2022-01-11 17:40:00|5771.3|5759.3|5781.3|5764.3|5781.3|5764.3|5768.3|5756.3|1
1641923100000|2022-01-11 17:45:00|5783.3|5765.3|5770.3|5757.3|5785.3|5768.3|5770.3|5757.3|9
1641923400000|2022-01-11 17:50:00|5772.3|5758.3|5773.3|5758.3|5773.3|5760.3|5764.3|5756.3|51
1641923700000|2022-01-11 17:55:00|5771.3|5759.3|5763.3|5754.3|5773.3|5761.3|5763.3|5752.3|22
1641924000000|2022-01-11 18:00:00|5764.3|5752.3|5763.3|5751.3|5764.3|5754.3|5759.3|5747.3|19
1641924300000|2022-01-11 18:05:00|5762.3|5747.3|5762.3|5750.3|5764.3|5753.3|5754.3|5746.3|7
1641924600000|2022-01-11 18:10:00|5761.3|5751.3|5764.3|5755.3|5764.3|5756.3|5761.3|5750.3|3
1641924900000|2022-01-11 18:15:00|5763.3|5754.3|5763.3|5756.3|5764.3|5756.3|5763.3|5751.3|1
1641925200000|2022-01-11 18:20:00|5764.3|5757.3|5764.3|5755.3|5764.3|5757.3|5763.3|5754.3|25
1641925500000|2022-01-11 18:25:00|5763.3|5754.3|5763.3|5753.3|5764.3|5756.3|5763.3|5753.3|6
1641925800000|2022-01-11 18:30:00|5764.3|5754.3|5764.3|5756.3|5764.3|5757.3|5763.3|5753.3|10
1641926100000|2022-01-11 18:35:00|5763.3|5755.3|5776.3|5758.3|5776.3|5758.3|5763.3|5755.3|17
1641926400000|2022-01-11 18:40:00|5777.3|5756.3|5772.3|5763.3|5777.3|5763.3|5771.3|5756.3|2
1641926700000|2022-01-11 18:45:00|5771.3|5764.3|5770.3|5758.3|5771.3|5764.3|5770.3|5758.3|5
1641927000000|2022-01-11 18:50:00|5768.3|5756.3|5771.3|5759.3|5772.3|5759.3|5765.3|5754.3|2
1641927300000|2022-01-11 18:55:00|5772.3|5760.3|5780.8|5760.8|5782.3|5762.3|5767.3|5760.3|4
1641953700000|2022-01-12 02:15:00|5814.9|5810.9|5815.4|5811.4|5821.9|5817.9|5812.4|5808.4|424
1641954000000|2022-01-12 02:20:00|5814.9|5810.9|5813.4|5809.4|5821.9|5817.9|5809.9|5805.9|354
1641954300000|2022-01-12 02:25:00|5813.9|5809.9|5816.9|5812.9|5820.4|5816.4|5807.9|5803.9|454
1641954600000|2022-01-12 02:30:00|5816.4|5812.4|5808.4|5804.4|5817.9|5813.9|5798.4|5794.4|515
1641954900000|2022-01-12 02:35:00|5807.9|5803.9|5806.9|5802.9|5814.4|5810.4|5801.9|5797.9|348
1641955200000|2022-01-12 02:40:00|5806.4|5802.4|5816.9|5812.9|5817.9|5813.9|5804.9|5800.9|283
1641955500000|2022-01-12 02:45:00|5817.4|5813.4|5821.4|5817.4|5822.4|5818.4|5810.4|5806.4|491
1641955800000|2022-01-12 02:50:00|5821.9|5817.9|5809.4|5805.4|5824.9|5820.9|5809.4|5805.4|400
1641956100000|2022-01-12 02:55:00|5808.9|5804.9|5815.9|5811.9|5818.9|5814.9|5807.9|5803.9|345
1641956400000|2022-01-12 03:00:00|5816.4|5812.4|5813.9|5809.9|5818.9|5814.9|5808.9|5804.9|455
1641956700000|2022-01-12 03:05:00|5813.4|5809.4|5819.4|5815.4|5823.4|5819.4|5813.4|5809.4|314
1641957000000|2022-01-12 03:10:00|5818.9|5814.9|5815.4|5811.4|5822.9|5818.9|5814.9|5810.9|282
1641957300000|2022-01-12 03:15:00|5814.4|5810.4|5820.9|5816.9|5821.4|5817.4|5810.4|5806.4|641
1641957600000|2022-01-12 03:20:00|5821.4|5817.4|5822.4|5818.4|5830.9|5826.9|5820.9|5816.9|655
1641957900000|2022-01-12 03:25:00|5821.9|5817.9|5835.4|5831.4|5835.9|5831.9|5821.9|5817.9|665
1641958200000|2022-01-12 03:30:00|5834.9|5830.9|5840.4|5836.4|5844.9|5840.9|5833.9|5829.9|434
1641958500000|2022-01-12 03:35:00|5840.9|5836.9|5838.4|5834.4|5841.9|5837.9|5833.4|5829.4|173
1641958800000|2022-01-12 03:40:00|5838.9|5834.9|5841.4|5837.4|5844.4|5840.4|5837.9|5833.9|150
1641959100000|2022-01-12 03:45:00|5841.9|5837.9|5832.4|5828.4|5844.9|5840.9|5831.9|5827.9|121
1641959400000|2022-01-12 03:50:00|5831.9|5827.9|5833.4|5829.4|5834.4|5830.4|5825.9|5821.9|152
1641959700000|2022-01-12 03:55:00|5833.9|5829.9|5831.4|5827.4|5835.9|5831.9|5830.9|5826.9|76
1641960000000|2022-01-12 04:00:00|5839.4|5819.4|5839.4|5819.4|5839.4|5819.4|5839.4|5819.4|0
1641963600000|2022-01-12 05:00:00|5834.9|5830.9|5833.4|5829.4|5835.9|5831.9|5825.9|5821.9|390
1641963900000|2022-01-12 05:05:00|5833.9|5829.9|5835.4|5831.4|5837.4|5833.4|5831.4|5827.4|110
1641964200000|2022-01-12 05:10:00|5835.9|5831.9|5838.9|5834.9|5840.9|5836.9|5834.4|5830.4|415
1641964500000|2022-01-12 05:15:00|5839.4|5835.4|5833.4|5829.4|5840.4|5836.4|5828.4|5824.4|191
1641964800000|2022-01-12 05:20:00|5833.9|5829.9|5836.9|5832.9|5839.4|5835.4|5831.4|5827.4|242
1641965100000|2022-01-12 05:25:00|5837.4|5833.4|5826.9|5822.9|5838.4|5834.4|5825.9|5821.9|177
1641965400000|2022-01-12 05:30:00|5827.4|5823.4|5834.4|5830.4|5834.9|5830.9|5827.4|5823.4|124
1641965700000|2022-01-12 05:35:00|5833.9|5829.9|5840.9|5836.9|5841.9|5837.9|5833.9|5829.9|219
1641966000000|2022-01-12 05:40:00|5840.4|5836.4|5847.9|5843.9|5847.9|5843.9|5838.4|5834.4|190
1641966300000|2022-01-12 05:45:00|5847.4|5843.4|5857.4|5853.4|5860.9|5856.9|5846.9|5842.9|351
1641966600000|2022-01-12 05:50:00|5856.9|5852.9|5850.9|5846.9|5860.9|5856.9|5850.9|5846.9|295
1641966900000|2022-01-12 05:55:00|5851.4|5847.4|5855.9|5851.9|5858.9|5854.9|5849.9|5845.9|197
1641967200000|2022-01-12 06:00:00|5855.4|5851.4|5856.9|5852.9|5858.9|5854.9|5852.9|5848.9|172
1641967500000|2022-01-12 06:05:00|5856.4|5852.4|5858.4|5854.4|5860.9|5856.9|5854.9|5850.9|290
1641967800000|2022-01-12 06:10:00|5858.9|5854.9|5855.4|5851.4|5860.4|5856.4|5853.9|5849.9|241
1641968100000|2022-01-12 06:15:00|5855.9|5851.9|5851.9|5847.9|5856.4|5852.4|5846.9|5842.9|342
1641968400000|2022-01-12 06:20:00|5850.9|5846.9|5852.9|5848.9|5859.4|5855.4|5848.9|5844.9|476
1641968700000|2022-01-12 06:25:00|5853.4|5849.4|5847.9|5843.9|5855.9|5851.9|5842.4|5838.4|248
1641969000000|2022-01-12 06:30:00|5848.9|5844.9|5858.4|5854.4|5859.9|5855.9|5847.9|5843.9|258
1641969300000|2022-01-12 06:35:00|5858.9|5854.9|5855.9|5851.9|5858.9|5854.9|5850.9|5846.9|257
1641969600000|2022-01-12 06:40:00|5856.4|5852.4|5857.4|5853.4|5858.9|5854.9|5852.4|5848.4|312
1641969900000|2022-01-12 06:45:00|5856.9|5852.9|5854.4|5850.4|5859.9|5855.9|5851.9|5847.9|165
1641970200000|2022-01-12 06:50:00|5853.9|5849.9|5853.4|5849.4|5855.9|5851.9|5849.4|5845.4|254
1641970500000|2022-01-12 06:55:00|5853.9|5849.9|5855.9|5851.9|5857.9|5853.9|5851.4|5847.4|170
1641970800000|2022-01-12 07:00:00|5856.4|5852.4|5854.4|5850.4|5857.9|5853.9|5849.9|5845.9|244
1641971100000|2022-01-12 07:05:00|5854.9|5850.9|5860.9|5856.9|5860.9|5856.9|5850.9|5846.9|177
1641971400000|2022-01-12 07:10:00|5860.4|5856.4|5863.9|5859.9|5867.9|5863.9|5859.4|5855.4|246
1641971700000|2022-01-12 07:15:00|5863.4|5859.4|5869.9|5865.9|5870.9|5866.9|5862.9|5858.9|271
1641972000000|2022-01-12 07:20:00|5870.4|5866.4|5875.9|5871.9|5878.4|5874.4|5870.4|5866.4|299
1641972300000|2022-01-12 07:25:00|5875.4|5871.4|5879.4|5875.4|5879.4|5875.4|5871.9|5867.9|281
1641972600000|2022-01-12 07:30:00|5878.9|5874.9|5883.9|5879.9|5884.9|5880.9|5876.9|5872.9|317
1641972900000|2022-01-12 07:35:00|5884.4|5880.4|5899.9|5895.9|5899.9|5895.9|5883.9|5879.9|653
1641973200000|2022-01-12 07:40:00|5899.4|5895.4|5896.9|5892.9|5901.4|5897.4|5892.4|5888.4|530
1641973500000|2022-01-12 07:45:00|5897.4|5893.4|5895.9|5891.9|5898.9|5894.9|5893.4|5889.4|478
1641973800000|2022-01-12 07:50:00|5896.4|5892.4|5893.4|5889.4|5898.9|5894.9|5892.9|5888.9|523
1641974100000|2022-01-12 07:55:00|5893.9|5889.9|5891.9|5887.9|5896.4|5892.4|5890.4|5886.4|570
1641974400000|2022-01-12 08:00:00|5890.9|5886.9|5894.4|5890.4|5906.4|5902.4|5889.9|5885.9|612
1641974700000|2022-01-12 08:05:00|5894.9|5890.9|5898.9|5894.9|5903.9|5899.9|5891.4|5887.4|842
1641975000000|2022-01-12 08:10:00|5899.9|5895.9|5895.9|5891.9|5909.9|5905.9|5893.9|5889.9|344
1641975300000|2022-01-12 08:15:00|5895.4|5891.4|5896.9|5892.9|5899.9|5895.9|5894.4|5890.4|301
1641975600000|2022-01-12 08:20:00|5897.4|5893.4|5896.9|5892.9|5900.9|5896.9|5896.4|5892.4|233
1641975900000|2022-01-12 08:25:00|5896.4|5892.4|5890.9|5886.9|5898.4|5894.4|5885.4|5881.4|295
1641976200000|2022-01-12 08:30:00|5898.9|5878.9|5898.9|5878.9|5898.9|5878.9|5898.9|5878.9|0
1641978900000|2022-01-12 09:15:00|5893.4|5887.4|5896.4|5890.4|5903.9|5897.9|5890.9|5884.9|51
1641979200000|2022-01-12 09:20:00|5896.9|5890.9|5898.4|5892.4|5901.4|5895.4|5896.9|5890.9|2
1641979500000|2022-01-12 09:25:00|5899.4|5893.4|5898.4|5892.4|5900.9|5894.9|5897.4|5891.4|1
1641979800000|2022-01-12 09:30:00|5898.9|5892.9|5896.4|5890.4|5899.9|5893.9|5895.4|5889.4|3
1641980100000|2022-01-12 09:35:00|5897.4|5891.4|5897.4|5891.4|5899.4|5893.4|5897.4|5891.4|2
1641980400000|2022-01-12 09:40:00|5897.9|5891.9|5899.9|5893.9|5906.4|5900.4|5897.4|5891.4|12
1641980700000|2022-01-12 09:45:00|5900.4|5894.4|5901.4|5895.4|5901.4|5895.4|5899.9|5893.9|0
1641981000000|2022-01-12 09:50:00|5900.9|5894.9|5901.9|5895.9|5901.9|5895.9|5900.9|5894.9|0
1641981300000|2022-01-12 09:55:00|5902.4|5896.4|5915.4|5909.4|5916.9|5910.9|5901.9|5895.9|7
1641981600000|2022-01-12 10:00:00|5915.9|5909.9|5919.4|5913.4|5921.4|5915.4|5914.9|5908.9|24
1641981900000|2022-01-12 10:05:00|5918.9|5912.9|5917.9|5911.9|5918.9|5912.9|5916.4|5910.4|3
1641982200000|2022-01-12 10:10:00|5918.9|5912.9|5911.9|5905.9|5918.9|5912.9|5907.4|5901.4|13
1641982500000|2022-01-12 10:15:00|5916.4|5901.4|5915.4|5901.4|5919.4|5904.4|5915.4|5901.4|1
1641982800000|2022-01-12 10:20:00|5914.4|5902.4|5914.4|5904.4|5916.4|5908.4|5911.4|5900.4|18
1641983100000|2022-01-12 10:25:00|5916.4|5905.4|5913.4|5903.4|5916.4|5907.4|5913.4|5903.4|1
1641983400000|2022-01-12 10:30:00|5914.4|5900.4|5906.4|5897.4|5914.4|5901.4|5906.4|5897.4|2
1641983700000|2022-01-12 10:35:00|5903.4|5893.4|5901.4|5892.4|5903.4|5895.4|5900.4|5892.4|9
1641984000000|2022-01-12 10:40:00|5898.4|5893.4|5898.4|5890.4|5898.4|5893.4|5897.4|5889.4|8
1641984300000|2022-01-12 10:45:00|5899.4||5901.4||5901.4||5899.4||1
1641984600000|2022-01-12 10:50:00|5900.4|5891.4|5899.4|5889.4|5900.4|5892.4|5899.4|5888.4|3
1641984900000|2022-01-12 10:55:00|5901.4||5902.4||5902.4||5901.4||2
1641985200000|2022-01-12 11:00:00|5908.4|5890.4|5908.4|5894.4|5914.4|5899.4|5907.4|5890.4|5
1641985500000|2022-01-12 11:05:00|5912.4|5895.4|5908.4|5898.4|5913.4|5900.4|5908.4|5895.4|4
1641985800000|2022-01-12 11:10:00|5907.4|5896.4|5909.4|5898.4|5912.4|5900.4|5906.4|5896.4|1
1641986100000|2022-01-12 11:15:00|5908.4|5897.4|5910.4|5894.4|5913.4|5899.4|5906.4|5894.4|0
1641986400000|2022-01-12 11:20:00||5895.4||5896.4||5896.4||5894.4|0
1641986700000|2022-01-12 11:25:00|5912.4|5897.4|5910.4|5895.4|5912.4|5897.4|5910.4|5895.4|0
1641987000000|2022-01-12 11:30:00|5915.4|5896.4|5916.4|5905.4|5916.4|5905.4|5915.4|5895.4|7
1641987300000|2022-01-12 11:35:00|5918.4|5906.4|5928.4|5919.4|5928.4|5919.4|5918.4|5906.4|52
1641987600000|2022-01-12 11:40:00|5927.4|5918.4|5926.4|5917.4|5928.4|5919.4|5922.4|5914.4|2
1641987900000|2022-01-12 11:45:00|5927.4|5918.4|5934.4|5925.4|5935.4|5925.4|5926.4|5917.4|22
1641988200000|2022-01-12 11:50:00|5932.4|5922.4|5936.4|5926.4|5936.4|5926.4|5930.4|5921.4|6
1641988500000|2022-01-12 11:55:00|5935.4|5924.4|5934.4|5921.4|5937.4|5929.4|5934.4|5921.4|6
1641988800000|2022-01-12 12:00:00|5931.4|5920.4|5934.4|5922.4|5934.4|5922.4|5931.4|5918.4|2
1641989100000|2022-01-12 12:05:00|5931.4|5921.4|5925.4|5916.4|5931.4|5921.4|5925.4|5916.4|4
1641989400000|2022-01-12 12:10:00|5923.4|5913.4|5926.4|5916.4|5927.4|5918.4|5923.4|5913.4|8
1641989700000|2022-01-12 12:15:00|5927.4|5917.4|5925.4|5914.4|5934.4|5921.4|5925.4|5914.4|4
1641990000000|2022-01-12 12:20:00|5924.4|5913.4|5920.4|5910.4|5924.4|5914.4|5917.4|5907.4|6
1641990300000|2022-01-12 12:25:00|5919.4|5913.4|5923.4|5913.4|5924.4|5916.4|5917.4|5910.4|28
1641990600000|2022-01-12 12:30:00|5925.4|5914.4|5923.4|5915.4|5925.4|5916.4|5922.4|5913.4|9
1641990900000|2022-01-12 12:35:00|5922.4|5914.4|5923.4|5912.4|5923.4|5916.4|5922.4|5908.4|13
1641991200000|2022-01-12 12:40:00|5922.4|5916.4|5922.4|5908.4|5923.4|5916.4|5922.4|5908.4|5
1641991500000|2022-01-12 12:45:00|5921.4|5907.4|5918.4|5906.4|5921.4|5911.4|5918.4|5905.4|1
1641991800000|2022-01-12 12:50:00|5917.4|5905.4|5918.4|5909.4|5918.4|5910.4|5916.4|5905.4|1
1641992100000|2022-01-12 12:55:00|5920.4|5910.4|5920.4|5911.4|5923.4|5915.4|5918.4|5907.4|14
1641992400000|2022-01-12 13:00:00|5922.4|5912.4|5922.4|5911.4|5923.4|5916.4|5921.4|5910.4|3
1641992700000|2022-01-12 13:05:00|5923.4|5912.4|5922.4|5908.4|5923.4|5915.4|5918.4|5907.4|62
1641993000000|2022-01-12 13:10:00|5923.4|5909.4|5923.4|5912.4|5926.4|5914.4|5922.4|5909.4|3
1641993300000|2022-01-12 13:15:00||5913.4||5915.4||5916.4||5912.4|10
1641993600000|2022-01-12 13:20:00|5922.4|5914.4|5922.4|5914.4|5925.4|5916.4|5922.4|5912.4|24
1641993900000|2022-01-12 13:25:00|5923.4|5913.4|5923.4|5908.4|5925.4|5916.4|5922.4|5908.4|22
1641994200000|2022-01-12 13:30:00|5925.4|5907.4|5923.4|5916.4|5925.4|5916.4|5914.4|5905.4|114
1641994500000|2022-01-12 13:35:00|5922.4|5915.4|5957.4|5945.4|5962.4|5948.4|5921.4|5907.4|85
1641994800000|2022-01-12 13:40:00|5956.4|5944.4|5957.4|5944.4|5960.4|5949.4|5951.4|5942.4|45
1641995100000|2022-01-12 13:45:00|5956.4|5945.4|5956.4|5944.4|5956.4|5947.4|5947.4|5940.4|5
1641995400000|2022-01-12 13:50:00|5955.4|5945.4|5960.4|5948.4|5960.4|5948.4|5951.4|5941.4|5
1641995700000|2022-01-12 13:55:00|5959.4|5946.4|5967.4|5957.4|5968.4|5958.4|5955.4|5944.4|9
1641996000000|2022-01-12 14:00:00|5966.4|5956.4|5967.4|5956.4|5968.4|5958.4|5958.4|5948.4|14
1641996300000|2022-01-12 14:05:00|5962.4|5955.4|5968.4|5959.4|5968.4|5959.4|5961.4|5951.4|3
1641996600000|2022-01-12 14:10:00|5966.4|5958.4|5956.4|5947.4|5966.4|5958.4|5956.4|5947.4|2
1641996900000|2022-01-12 14:15:00|5955.4|5946.4|5942.4|5934.4|5956.4|5946.4|5941.4|5931.4|39
1641997200000|2022-01-12 14:20:00|5943.4|5933.4|5946.4|5938.4|5949.4|5941.4|5942.4|5933.4|32
1641997500000|2022-01-12 14:25:00|5945.4|5939.4|5946.4|5934.4|5952.4|5944.4|5943.4|5934.4|57
1641997800000|2022-01-12 14:30:00|5947.4|5935.4|5957.4|5946.4|5972.4|5962.4|5946.4|5935.4|114
1641998100000|2022-01-12 14:35:00|5954.4|5944.4|5949.4|5940.4|5967.4|5958.4|5936.4|5926.4|38
1641998400000|2022-01-12 14:40:00|5951.4|5941.4|5917.4|5906.4|5952.4|5941.4|5912.4|5901.4|59
1641998700000|2022-01-12 14:45:00|5920.4|5908.4|5915.4|5902.4|5921.4|5912.4|5897.4|5887.4|74
1641999000000|2022-01-12 14:50:00|5914.4|5901.4|5925.4|5917.4|5929.4|5919.4|5908.4|5896.4|20
1641999300000|2022-01-12 14:55:00|5923.4|5916.4|5927.4|5918.4|5928.4|5918.4|5918.4|5907.4|25
1641999600000|2022-01-12 15:00:00|5926.4|5917.4|5901.4|5889.4|5928.4|5921.4|5898.4|5888.4|40
1641999900000|2022-01-12 15:05:00|5902.4|5890.4|5902.4|5892.4|5902.4|5892.4|5890.4|5881.4|64
1642000200000|2022-01-12 15:10:00|5905.4|5894.4|5918.4|5904.4|5918.4|5908.4|5905.4|5894.4|28
1642000500000|2022-01-12 15:15:00|5917.4|5905.4|5910.4|5898.4|5921.4|5909.4|5908.4|5895.4|8
1642000800000|2022-01-12 15:20:00|5907.4|5896.4|5908.4|5895.4|5913.4|5901.4|5895.4|5885.4|36
1642001100000|2022-01-12 15:25:00|5910.4|5894.4|5916.4|5903.4|5925.4|5915.4|5908.4|5894.4|44
1642001400000|2022-01-12 15:30:00|5917.4|5904.4|5902.4|5889.4|5918.4|5905.4|5897.4|5885.4|33
1642001700000|2022-01-12 15:35:00|5903.4|5888.4|5891.4|5882.4|5909.4|5890.4|5890.4|5882.4|30
1642002000000|2022-01-12 15:40:00|5892.4|5883.4|5888.4|5879.4|5899.4|5885.4|5880.4|5873.4|38
1642002300000|2022-01-12 15:45:00|5887.4|5876.4|5890.4|5875.4|5893.4|5881.4|5880.4|5871.4|29
1642002600000|2022-01-12 15:50:00|5891.4|5874.4|5879.4|5869.4|5893.4|5880.4|5878.4|5868.4|18
1642002900000|2022-01-12 15:55:00|5878.4|5868.4|5880.4|5870.4|5881.4|5873.4|5877.4|5866.4|59
1642003200000|2022-01-12 16:00:00|5881.4|5871.4|5883.4|5868.4|5891.4|5881.4|5881.4|5867.4|54
1642003500000|2022-01-12 16:05:00|5882.4|5869.4|5869.4|5860.4|5886.4|5869.4|5869.4|5860.4|23
1642003800000|2022-01-12 16:10:00|5871.4|5862.4|5865.4|5856.4|5877.4|5867.4|5865.4|5856.4|26
1642004100000|2022-01-12 16:15:00|5867.4|5857.4|5873.4|5862.4|5875.4|5866.4|5862.4|5852.4|61
1642004400000|2022-01-12 16:20:00|5874.4|5861.4|5886.4|5877.4|5887.4|5877.4|5874.4|5860.4|12
1642004700000|2022-01-12 16:25:00|5885.4|5876.4|5894.4|5882.4|5896.4|5886.4|5883.4|5873.4|16
1642005000000|2022-01-12 16:30:00|5893.4|5883.4|5897.4|5884.4|5898.4|5889.4|5892.4|5882.4|3
1642005300000|2022-01-12 16:35:00|5898.4|5889.4|5900.4|5888.4|5901.4|5890.4|5895.4|5885.4|4
1642005600000|2022-01-12 16:40:00|5901.4|5890.4|5908.4|5893.4|5911.4|5901.4|5900.4|5890.4|16
1642005900000|2022-01-12 16:45:00|5907.4|5897.4|5916.4|5907.4|5919.4|5910.4|5907.4|5893.4|32
1642006200000|2022-01-12 16:50:00|5915.4|5908.4|5926.4|5918.4|5927.4|5920.4|5915.4|5906.4|72
1642006500000|2022-01-12 16:55:00|5927.4|5917.4|5923.4|5915.4|5927.4|5920.4|5919.4|5911.4|33
1642006800000|2022-01-12 17:00:00|5924.4|5916.4|5926.4|5918.4|5930.4|5922.4|5918.4|5911.4|69
1642007100000|2022-01-12 17:05:00|5927.4|5919.4|5929.4|5921.4|5929.4|5921.4|5921.4|5912.4|66
1642007400000|2022-01-12 17:10:00|5930.4|5922.4|5933.4|5923.4|5933.4|5924.4|5921.4|5911.4|70
1642007700000|2022-01-12 17:15:00|5935.4|5926.4|5944.4|5933.4|5947.4|5939.4|5935.4|5926.4|47
1642008000000|2022-01-12 17:20:00|5941.4|5935.4|5949.4|5942.4|5949.4|5942.4|5940.4|5927.4|46
1642008300000|2022-01-12 17:25:00|5950.4|5943.4|5946.4|5932.4|5951.4|5944.4|5944.4|5931.4|25
1642008600000|2022-01-12 17:30:00|5948.4|5936.4|5947.4|5936.4|5948.4|5938.4|5946.4|5936.4|1
1642008900000|2022-01-12 17:35:00|5946.4|5937.4|5941.4|5929.4|5947.4|5938.4|5941.4|5924.4|3
1642009200000|2022-01-12 17:40:00|5940.4|5930.4|5939.4|5925.4|5944.4|5932.4|5933.4|5924.4|8
1642009500000|2022-01-12 17:45:00|5940.4|5926.4|5937.4|5925.4|5942.4|5929.4|5937.4|5924.4|0
1642009800000|2022-01-12 17:50:00|5939.4|5926.4|5938.4|5924.4|5940.4|5929.4|5933.4|5921.4|2
1642010100000|2022-01-12 17:55:00|5937.4|5922.4|5934.4|5922.4|5938.4|5924.4|5931.4|5922.4|3
1642010400000|2022-01-12 18:00:00|5928.4|5923.4|5932.4|5918.4|5935.4|5926.4|5927.4|5915.4|4
1642010700000|2022-01-12 18:05:00|5933.4|5919.4|5930.4|5919.4|5933.4|5919.4|5929.4|5918.4|0
1642011000000|2022-01-12 18:10:00|5933.4|5918.4|5922.4|5911.4|5934.4|5919.4|5917.4|5907.4|10
1642011300000|2022-01-12 18:15:00|5921.4|5907.4|5922.4|5911.4|5922.4|5913.4|5918.4|5907.4|2
1642011600000|2022-01-12 18:20:00|5921.4|5909.4|5921.4|5909.4|5922.4|5909.4|5919.4|5909.4|0
1642011900000|2022-01-12 18:25:00|5922.4|5910.4|5919.4|5907.4|5922.4|5910.4|5919.4|5907.4|2
1642012200000|2022-01-12 18:30:00|5918.4|5908.4|5922.4|5910.4|5922.4|5911.4|5915.4|5907.4|8
1642012500000|2022-01-12 18:35:00|5921.4|5908.4|5922.4|5907.4|5922.4|5908.4|5916.4|5906.4|1
1642012800000|2022-01-12 18:40:00|5921.4|5906.4|5921.4|5910.4|5922.4|5911.4|5919.4|5906.4|0
1642013100000|2022-01-12 18:45:00|5920.4|5909.4|5922.4|5909.4|5922.4|5912.4|5919.4|5907.4|1
1642013400000|2022-01-12 18:50:00|5921.4|5908.4|5921.4|5907.4|5922.4|5910.4|5919.4|5906.4|0
1642013700000|2022-01-12 18:55:00|5922.4|5906.4|5922.9|5902.9|5922.9|5906.4|5919.4|5902.4|3
1642040100000|2022-01-13 02:15:00|5869.9|5865.9|5856.4|5852.4|5874.4|5870.4|5854.9|5850.9|421
1642040400000|2022-01-13 02:20:00|5857.4|5853.4|5860.9|5856.9|5864.9|5860.9|5851.4|5847.4|311
1642040700000|2022-01-13 02:25:00|5860.4|5856.4|5866.4|5862.4|5868.4|5864.4|5854.4|5850.4|296
1642041000000|2022-01-13 02:30:00|5866.9|5862.9|5855.4|5851.4|5866.9|5862.9|5849.4|5845.4|197
1642041300000|2022-01-13 02:35:00|5857.4|5853.4|5863.9|5859.9|5868.4|5864.4|5853.9|5849.9|268
1642041600000|2022-01-13 02:40:00|5864.4|5860.4|5852.9|5848.9|5865.9|5861.9|5851.4|5847.4|214
1642041900000|2022-01-13 02:45:00|5853.4|5849.4|5851.9|5847.9|5862.9|5858.9|5850.9|5846.9|336
1642042200000|2022-01-13 02:50:00|5852.4|5848.4|5844.9|5840.9|5855.9|5851.9|5841.9|5837.9|225
1642042500000|2022-01-13 02:55:00|5845.4|5841.4|5833.9|5829.9|5847.4|5843.4|5831.4|5827.4|250
1642042800000|2022-01-13 03:00:00|5833.4|5829.4|5826.4|5822.4|5837.9|5833.9|5823.9|5819.9|230
1642043100000|2022-01-13 03:05:00|5825.9|5821.9|5822.9|5818.9|5827.4|5823.4|5813.4|5809.4|411
1642043400000|2022-01-13 03:10:00|5823.4|5819.4|5804.9|5800.9|5823.4|5819.4|5803.9|5799.9|296
1642043700000|2022-01-13 03:15:00|5803.9|5799.9|5813.9|5809.9|5817.9|5813.9|5801.9|5797.9|270
1642044000000|2022-01-13 03:20:00|5812.9|5808.9|5817.4|5813.4|5822.4|5818.4|5811.9|5807.9|200
1642044300000|2022-01-13 03:25:00|5817.9|5813.9|5808.9|5804.9|5823.9|5819.9|5808.4|5804.4|166
1642044600000|2022-01-13 03:30:00|5809.4|5805.4|5819.4|5815.4|5820.4|5816.4|5809.4|5805.4|111
1642044900000|2022-01-13 03:35:00|5819.9|5815.9|5818.9|5814.9|5820.9|5816.9|5813.4|5809.4|125
1642045200000|2022-01-13 03:40:00|5818.4|5814.4|5832.4|5828.4|5833.4|5829.4|5816.9|5812.9|214
1642045500000|2022-01-13 03:45:00|5832.9|5828.9|5822.4|5818.4|5832.9|5828.9|5821.9|5817.9|143
1642045800000|2022-01-13 03:50:00|5821.9|5817.9|5823.9|5819.9|5827.4|5823.4|5818.9|5814.9|163
1642046100000|2022-01-13 03:55:00|5823.4|5819.4|5821.9|5817.9|5825.4|5821.4|5815.4|5811.4|94
1642046400000|2022-01-13 04:00:00|5829.9|5809.9|5829.9|5809.9|5829.9|5809.9|5829.9|5809.9|0
1642049700000|2022-01-13 04:55:00|||||||||2
1642050000000|2022-01-13 05:00:00|5821.9|5817.9|5814.9|5810.9|5827.9|5823.9|5813.9|5809.9|310
1642050300000|2022-01-13 05:05:00|5815.4|5811.4|5794.4|5790.4|5815.4|5811.4|5793.4|5789.4|474
1642050600000|2022-01-13 05:10:00|5793.9|5789.9|5780.4|5776.4|5796.4|5792.4|5779.9|5775.9|278
1642050900000|2022-01-13 05:15:00|5779.4|5775.4|5782.4|5778.4|5788.9|5784.9|5778.9|5774.9|233
1642051200000|2022-01-13 05:20:00|5780.9|5776.9|5788.9|5784.9|5789.9|5785.9|5779.9|5775.9|298
1642051500000|2022-01-13 05:25:00|5788.4|5784.4|5791.4|5787.4|5795.9|5791.9|5785.4|5781.4|261
1642051800000|2022-01-13 05:30:00|5790.9|5786.9|5788.4|5784.4|5794.9|5790.9|5782.9|5778.9|196
1642052100000|2022-01-13 05:35:00|5788.9|5784.9|5784.4|5780.4|5791.9|5787.9|5782.9|5778.9|200
1642052400000|2022-01-13 05:40:00|5784.9|5780.9|5775.4|5771.4|5787.9|5783.9|5773.4|5769.4|342
1642052700000|2022-01-13 05:45:00|5774.9|5770.9|5764.9|5760.9|5777.9|5773.9|5762.4|5758.4|561
1642053000000|2022-01-13 05:50:00|5764.4|5760.4|5760.4|5756.4|5770.9|5766.9|5759.9|5755.9|525
1642053300000|2022-01-13 05:55:00|5759.9|5755.9|5757.9|5753.9|5762.9|5758.9|5754.9|5750.9|265
1642053600000|2022-01-13 06:00:00|5759.4|5755.4|5755.4|5751.4|5764.4|5760.4|5749.9|5745.9|436
1642053900000|2022-01-13 06:05:00|5755.9|5751.9|5773.9|5769.9|5778.4|5774.4|5754.9|5750.9|337
1642054200000|2022-01-13 06:10:00|5774.4|5770.4|5774.4|5770.4|5783.4|5779.4|5771.9|5767.9|244
1642054500000|2022-01-13 06:15:00|5774.9|5770.9|5777.9|5773.9|5779.4|5775.4|5767.9|5763.9|173
1642054800000|2022-01-13 06:20:00|5776.9|5772.9|5772.4|5768.4|5782.4|5778.4|5769.9|5765.9|141
1642055100000|2022-01-13 06:25:00|5771.9|5767.9|5762.9|5758.9|5772.9|5768.9|5761.9|5757.9|225
1642055400000|2022-01-13 06:30:00|5762.4|5758.4|5782.4|5778.4|5784.9|5780.9|5761.9|5757.9|203
1642055700000|2022-01-13 06:35:00|5781.9|5777.9|5791.4|5787.4|5791.9|5787.9|5780.4|5776.4|177
1642056000000|2022-01-13 06:40:00|5790.9|5786.9|5781.4|5777.4|5791.4|5787.4|5779.9|5775.9|281
1642056300000|2022-01-13 06:45:00|5781.9|5777.9|5783.4|5779.4|5785.9|5781.9|5778.9|5774.9|167
1642056600000|2022-01-13 06:50:00|5782.9|5778.9|5774.4|5770.4|5782.9|5778.9|5766.9|5762.9|243
1642056900000|2022-01-13 06:55:00|5774.9|5770.9|5772.4|5768.4|5778.9|5774.9|5768.4|5764.4|175
1642057200000|2022-01-13 07:00:00|5772.9|5768.9|5767.9|5763.9|5776.9|5772.9|5767.9|5763.9|189
1642057500000|2022-01-13 07:05:00|5768.4|5764.4|5774.4|5770.4|5776.9|5772.9|5766.4|5762.4|167
1642057800000|2022-01-13 07:10:00|5773.9|5769.9|5775.9|5771.9|5780.4|5776.4|5771.9|5767.9|145
1642058100000|2022-01-13 07:15:00|5775.4|5771.4|5777.4|5773.4|5779.9|5775.9|5774.4|5770.4|119
1642058400000|2022-01-13 07:20:00|5777.9|5773.9|5772.9|5768.9|5780.4|5776.4|5769.9|5765.9|138
1642058700000|2022-01-13 07:25:00|5772.4|5768.4|5775.4|5771.4|5780.9|5776.9|5771.4|5767.4|312
1642059000000|2022-01-13 07:30:00|5775.9|5771.9|5777.4|5773.4|5779.9|5775.9|5774.9|5770.9|204
1642059300000|2022-01-13 07:35:00|5776.9|5772.9|5771.4|5767.4|5777.4|5773.4|5770.9|5766.9|326
1642059600000|2022-01-13 07:40:00|5770.9|5766.9|5771.9|5767.9|5775.4|5771.4|5769.9|5765.9|196
1642059900000|2022-01-13 07:45:00|5771.4|5767.4|5779.4|5775.4|5779.9|5775.9|5769.9|5765.9|216
1642060200000|2022-01-13 07:50:00|5778.9|5774.9|5780.4|5776.4|5783.9|5779.9|5775.9|5771.9|335
1642060500000|2022-01-13 07:55:00|5780.9|5776.9|5783.9|5779.9|5785.4|5781.4|5779.9|5775.9|309
1642060800000|2022-01-13 08:00:00|5784.4|5780.4|5793.9|5789.9|5798.4|5794.4|5782.9|5778.9|395
1642061100000|2022-01-13 08:05:00|5793.4|5789.4|5789.4|5785.4|5795.4|5791.4|5786.4|5782.4|362
1642061400000|2022-01-13 08:10:00|5789.9|5785.9|5810.9|5806.9|5812.4|5808.4|5789.9|5785.9|1405
1642061700000|2022-01-13 08:15:00|5810.4|5806.4|5809.9|5805.9|5812.9|5808.9|5803.4|5799.4|418
1642062000000|2022-01-13 08:20:00|5809.4|5805.4|5803.9|5799.9|5814.4|5810.4|5802.9|5798.9|184
1642062300000|2022-01-13 08:25:00|5803.4|5799.4|5797.9|5793.9|5803.4|5799.4|5794.4|5790.4|134
1642062600000|2022-01-13 08:30:00|5805.9|5785.9|5805.9|5785.9|5805.9|5785.9|5805.9|5785.9|0
1642065300000|2022-01-13 09:15:00|5795.4|5789.4|5788.9|5782.9|5795.4|5789.4|5788.9|5782.9|1
1642065600000|2022-01-13 09:20:00|5789.4|5783.4|5794.9|5788.9|5795.9|5789.9|5789.4|5783.4|2
1642065900000|2022-01-13 09:25:00|5795.4|5789.4|5794.4|5788.4|5796.9|5790.9|5791.9|5785.9|6
1642066200000|2022-01-13 09:30:00|5794.9|5788.9|5794.4|5788.4|5795.4|5789.4|5788.9|5782.9|5
1642066500000|2022-01-13 09:35:00|5793.9|5787.9|5815.9|5809.9|5831.9|5825.9|5793.4|5787.4|136
1642066800000|2022-01-13 09:40:00|5813.9|5807.9|5813.9|5807.9|5814.9|5808.9|5808.4|5802.4|6
1642067100000|2022-01-13 09:45:00|5813.4|5807.4|5807.9|5801.9|5813.4|5807.4|5807.4|5801.4|3
1642067400000|2022-01-13 09:50:00|5808.9|5802.9|5808.4|5802.4|5816.4|5810.4|5808.4|5802.4|30
1642067700000|2022-01-13 09:55:00|5807.9|5801.9|5808.9|5802.9|5809.9|5803.9|5806.4|5800.4|1
1642068000000|2022-01-13 10:00:00|5810.9|5804.9|5801.4|5795.4|5811.4|5805.4|5800.4|5794.4|10
1642068300000|2022-01-13 10:05:00|5801.9|5795.9|5802.4|5796.4|5805.9|5799.9|5799.9|5793.9|0
1642068600000|2022-01-13 10:10:00|5801.9|5795.9|5797.4|5791.4|5801.9|5795.9|5797.4|5791.4|1
1642068900000|2022-01-13 10:15:00|5800.4|5788.4|5805.4|5791.4|5805.4|5791.4|5799.4|5786.4|3
1642069200000|2022-01-13 10:20:00|5807.4|5793.4|5809.4|5792.4|5809.4|5793.4|5807.4|5791.4|0
1642069500000|2022-01-13 10:25:00|5801.4|5793.4|5809.4|5801.4|5809.4|5801.4|5801.4|5793.4|8
1642069800000|2022-01-13 10:30:00|5813.4|5800.4|5811.4|5803.4|5813.4|5805.4|5810.4|5800.4|14
1642070100000|2022-01-13 10:35:00|5810.4|5800.4|5813.4|5804.4|5813.4|5805.4|5809.4|5800.4|9
1642070400000|2022-01-13 10:40:00|5812.4|5803.4|5818.4|5801.4|5822.4|5813.4|5812.4|5800.4|27
1642070700000|2022-01-13 10:45:00|5819.4|5802.4|5814.4|5803.4|5820.4|5806.4|5814.4|5800.4|0
1642071000000|2022-01-13 10:50:00|5816.4|5802.4|5809.4|5800.4|5816.4|5805.4|5808.4|5800.4|1
1642071300000|2022-01-13 10:55:00|5808.4|5798.4|5807.4|5799.4|5809.4|5799.4|5805.4|5797.4|19
1642071600000|2022-01-13 11:00:00|5810.4|5801.4|5814.4|5802.4|5814.4|5803.4|5810.4|5800.4|1
1642071900000|2022-01-13 11:05:00|5815.4|5803.4|5815.4|5804.4|5817.4|5805.4|5814.4|5802.4|0
1642072200000|2022-01-13 11:10:00|5814.4|5803.4|5814.4|5802.4|5815.4|5806.4|5814.4|5801.4|0
1642072500000|2022-01-13 11:15:00|5813.4|5803.4|5814.4|5802.4|5814.4|5804.4|5813.4|5802.4|0
1642072800000|2022-01-13 11:20:00|5813.4|5801.4|5810.4|5799.4|5814.4|5801.4|5810.4|5798.4|0
1642073100000|2022-01-13 11:25:00|5811.4|5797.4|5806.4|5798.4|5811.4|5798.4|5806.4|5797.4|0
1642073400000|2022-01-13 11:30:00|5805.4|5797.4|5802.4|5793.4|5805.4|5798.4|5801.4|5793.4|10
1642073700000|2022-01-13 11:35:00|||||||||1
1642074000000|2022-01-13 11:40:00|5801.4|5792.4|5796.4|5787.4|5801.4|5792.4|5795.4|5787.4|11
1642074300000|2022-01-13 11:45:00|5798.4|5786.4|5800.4|5787.4|5800.4|5787.4|5794.4|5786.4|5
1642074600000|2022-01-13 11:50:00||5786.4||5783.4||5786.4||5782.4|0
1642074900000|2022-01-13 11:55:00|5799.4|5782.4|5799.4|5783.4|5799.4|5783.4|5799.4|5782.4|0
1642075200000|2022-01-13 12:00:00|5800.4|5782.4|5787.4|5778.4|5800.4|5782.4|5787.4|5777.4|1
1642075500000|2022-01-13 12:05:00|5788.4|5779.4|5787.4|5778.4|5788.4|5779.4|5786.4|5778.4|0
1642075800000|2022-01-13 12:10:00|5788.4|5779.4|5789.4|5779.4|5789.4|5781.4|5787.4|5778.4|3
1642076100000|2022-01-13 12:15:00|5788.4|5780.4|5788.4|5781.4|5788.4|5781.4|5788.4|5778.4|0
1642076400000|2022-01-13 12:20:00|5787.4|5780.4|5799.4|5781.4|5799.4|5782.4|5787.4|5778.4|4
1642076700000|2022-01-13 12:25:00|5800.4|5782.4|5800.4|5785.4|5800.4|5785.4|5800.4|5782.4|0
1642077000000|2022-01-13 12:30:00|5799.4|5786.4|5799.4|5789.4|5799.4|5789.4|5799.4|5786.4|0
1642077300000|2022-01-13 12:35:00|5800.4|5790.4|5800.4|5786.4|5800.4|5791.4|5799.4|5786.4|1
1642077600000|2022-01-13 12:40:00|5799.4|5785.4|5802.4|5794.4|5802.4|5794.4|5799.4|5785.4|3
1642077900000|2022-01-13 12:45:00|5801.4|5793.4|5802.4|5791.4|5802.4|5794.4|5801.4|5789.4|2
1642078200000|2022-01-13 12:50:00|5801.4|5790.4|5801.4|5792.4|5802.4|5792.4|5801.4|5790.4|0
1642078500000|2022-01-13 12:55:00||5789.4||5787.4||5789.4||5787.4|1
1642078800000|2022-01-13 13:00:00|5802.4|5788.4|5801.4|5787.4|5802.4|5788.4|5800.4|5787.4|0
1642079100000|2022-01-13 13:05:00|5802.4|5786.4|5802.4|5787.4|5802.4|5787.4|5799.4|5783.4|0
1642079400000|2022-01-13 13:10:00|5801.4|5786.4|5802.4|5788.4|5802.4|5789.4|5801.4|5786.4|0
1642079700000|2022-01-13 13:15:00|5801.4|5789.4|5807.4|5795.4|5808.4|5795.4|5801.4|5788.4|5
1642080000000|2022-01-13 13:20:00|5808.4|5794.4|5803.4|5787.4|5808.4|5794.4|5803.4|5786.4|0
1642080300000|2022-01-13 13:25:00||5788.4||5788.4||5792.4||5786.4|1
1642080600000|2022-01-13 13:30:00|5805.4|5789.4|5814.4|5794.4|5815.4|5796.4|5804.4|5789.4|7
1642080900000|2022-01-13 13:35:00|5813.4|5795.4|5806.4|5793.4|5817.4|5804.4|5805.4|5791.4|3
1642081200000|2022-01-13 13:40:00|5805.4|5794.4|5802.4|5788.4|5807.4|5794.4|5800.4|5788.4|1
1642081500000|2022-01-13 13:45:00|5804.4|5789.4|5810.4|5796.4|5812.4|5796.4|5804.4|5789.4|0
1642081800000|2022-01-13 13:50:00|5811.4|5794.4|5809.4|5796.4|5811.4|5796.4|5807.4|5792.4|0
1642082100000|2022-01-13 13:55:00|5808.4|5794.4|5808.4|5795.4|5808.4|5796.4|5807.4|5794.4|0
1642082400000|2022-01-13 14:00:00|5809.4|5794.4|5809.4|5796.4|5809.4|5801.4|5806.4|5794.4|2
1642082700000|2022-01-13 14:05:00|5807.4|5794.4|5816.4|5802.4|5817.4|5802.4|5807.4|5794.4|2
1642083000000|2022-01-13 14:10:00|5818.4|5804.4|5816.4|5805.4|5828.4|5816.4|5816.4|5804.4|11
1642083300000|2022-01-13 14:15:00|5815.4|5800.4|5814.4|5803.4|5816.4|5805.4|5813.4|5798.4|1
1642083600000|2022-01-13 14:20:00|5817.4|5805.4|5811.4|5801.4|5819.4|5808.4|5811.4|5796.4|3
1642083900000|2022-01-13 14:25:00|5815.4|5802.4|5805.4|5793.4|5819.4|5809.4|5805.4|5793.4|18
1642084200000|2022-01-13 14:30:00|5799.4|5789.4|5762.4|5750.4|5799.4|5789.4|5757.4|5749.4|120
1642084500000|2022-01-13 14:35:00|5761.4|5749.4|5781.4|5770.4|5782.4|5772.4|5758.4|5748.4|68
1642084800000|2022-01-13 14:40:00|5782.4|5767.4|5773.4|5757.4|5782.4|5767.4|5760.4|5751.4|41
1642085100000|2022-01-13 14:45:00|5772.4|5758.4|5769.4|5755.4|5772.4|5759.4|5759.4|5746.4|51
1642085400000|2022-01-13 14:50:00|5768.4|5756.4|5776.4|5762.4|5781.4|5770.4|5766.4|5755.4|39
1642085700000|2022-01-13 14:55:00|5778.4|5763.4|5780.4|5762.4|5782.4|5771.4|5770.4|5761.4|22
1642086000000|2022-01-13 15:00:00|5781.4|5758.4|5774.4|5759.4|5781.4|5763.4|5769.4|5755.4|12
1642086300000|2022-01-13 15:05:00|5773.4|5760.4|5762.4|5751.4|5776.4|5762.4|5761.4|5751.4|19
1642086600000|2022-01-13 15:10:00|5761.4|5748.4|5764.4|5749.4|5768.4|5756.4|5760.4|5747.4|22
1642086900000|2022-01-13 15:15:00|5763.4|5748.4|5737.4|5727.4|5766.4|5754.4|5735.4|5726.4|31
1642087200000|2022-01-13 15:20:00|5740.4|5728.4|5756.4|5743.4|5759.4|5747.4|5738.4|5728.4|70
1642087500000|2022-01-13 15:25:00|5755.4|5741.4|5750.4|5739.4|5756.4|5743.4|5745.4|5735.4|22
1642087800000|2022-01-13 15:30:00|5749.4|5738.4|5733.4|5724.4|5754.4|5744.4|5729.4|5721.4|61
1642088100000|2022-01-13 15:35:00|5734.4|5723.4|5729.4|5720.4|5739.4|5729.4|5728.4|5720.4|54
1642088400000|2022-01-13 15:40:00|5730.4|5721.4|5728.4|5714.4|5735.4|5725.4|5721.4|5711.4|53
1642088700000|2022-01-13 15:45:00|5729.4|5712.4|5714.4|5705.4|5730.4|5723.4|5714.4|5705.4|28
1642089000000|2022-01-13 15:50:00|5713.4|5706.4|5706.4|5694.4|5715.4|5706.4|5698.4|5688.4|80
1642089300000|2022-01-13 15:55:00|5707.4|5693.4|5712.4|5702.4|5716.4|5705.4|5703.4|5692.4|48
1642089600000|2022-01-13 16:00:00|5713.4|5701.4|5701.4|5692.4|5715.4|5704.4|5701.4|5691.4|34
1642089900000|2022-01-13 16:05:00|5700.4|5690.4|5703.4|5692.4|5716.4|5704.4|5700.4|5689.4|38
1642090200000|2022-01-13 16:10:00|5702.4|5691.4|5700.4|5690.4|5702.4|5692.4|5695.4|5686.4|36
1642090500000|2022-01-13 16:15:00|5701.4|5691.4|5708.4|5698.4|5719.4|5710.4|5700.4|5687.4|92
1642090800000|2022-01-13 16:20:00|5707.4|5697.4|5711.4|5703.4|5712.4|5703.4|5707.4|5697.4|29
1642091100000|2022-01-13 16:25:00|5712.4|5701.4|5728.4|5712.4|5728.4|5712.4|5712.4|5701.4|22
1642091400000|2022-01-13 16:30:00|5727.4|5713.4|5727.4|5716.4|5729.4|5719.4|5715.4|5708.4|34
1642091700000|2022-01-13 16:35:00|5726.4|5715.4|5729.4|5718.4|5732.4|5723.4|5725.4|5715.4|14
1642092000000|2022-01-13 16:40:00|5727.4|5719.4|5727.4|5714.4|5732.4|5721.4|5719.4|5710.4|45
1642092300000|2022-01-13 16:45:00|5728.4|5715.4|5725.4|5716.4|5728.4|5717.4|5719.4|5708.4|23
1642092600000|2022-01-13 16:50:00|5724.4|5715.4|5741.4|5730.4|5741.4|5732.4|5720.4|5711.4|86
1642092900000|2022-01-13 16:55:00|5740.4|5729.4|5731.4|5717.4|5740.4|5730.4|5725.4|5713.4|30
1642093200000|2022-01-13 17:00:00|5730.4|5716.4|5711.4|5702.4|5730.4|5717.4|5711.4|5701.4|15
1642093500000|2022-01-13 17:05:00|5710.4|5701.4|5716.4|5707.4|5719.4|5710.4|5708.4|5701.4|21
1642093800000|2022-01-13 17:10:00|5717.4|5708.4|5705.4|5696.4|5717.4|5708.4|5705.4|5696.4|44
1642094100000|2022-01-13 17:15:00|5704.4|5697.4|5699.4|5684.4|5704.4|5697.4|5688.4|5678.4|53
1642094400000|2022-01-13 17:20:00|5698.4|5678.4|5677.4|5666.4|5698.4|5679.4|5672.4|5664.4|58
1642094700000|2022-01-13 17:25:00|5674.4|5667.4|5683.4|5668.4|5684.4|5669.4|5674.4|5666.4|28
1642095000000|2022-01-13 17:30:00|5682.4|5667.4|5677.4|5663.4|5682.4|5667.4|5662.4|5653.4|137
1642095300000|2022-01-13 17:35:00|5676.4|5664.4|5671.4|5660.4|5676.4|5667.4|5667.4|5657.4|20
1642095600000|2022-01-13 17:40:00|5670.4|5661.4|5665.4|5656.4|5670.4|5661.4|5665.4|5655.4|31
1642095900000|2022-01-13 17:45:00|5666.4|5657.4|5660.4|5649.4|5669.4|5660.4|5655.4|5646.4|46
1642096200000|2022-01-13 17:50:00|5659.4|5653.4|5668.4|5653.4|5669.4|5658.4|5659.4|5648.4|34
1642096500000|2022-01-13 17:55:00|5669.4|5654.4|5669.4|5658.4|5671.4|5658.4|5668.4|5654.4|7
1642096800000|2022-01-13 18:00:00|5668.4|5656.4|5668.4|5655.4|5669.4|5657.4|5656.4|5647.4|38
1642097100000|2022-01-13 18:05:00|5667.4|5656.4|5674.4|5661.4|5675.4|5666.4|5666.4|5656.4|20
1642097400000|2022-01-13 18:10:00|5675.4|5660.4|5667.4|5653.4|5675.4|5665.4|5663.4|5651.4|12
1642097700000|2022-01-13 18:15:00|5662.4|5654.4|5661.4|5648.4|5663.4|5655.4|5653.4|5646.4|40
1642098000000|2022-01-13 18:20:00|5662.4|5647.4|5665.4|5650.4|5667.4|5658.4|5662.4|5646.4|28
1642098300000|2022-01-13 18:25:00|5662.4|5652.4|5668.4|5653.4|5669.4|5654.4|5658.4|5648.4|24
1642098600000|2022-01-13 18:30:00|5667.4|5651.4|5665.4|5650.4|5667.4|5652.4|5665.4|5649.4|15
1642098900000|2022-01-13 18:35:00|5664.4|5651.4|5659.4|5650.4|5664.4|5652.4|5652.4|5645.4|26
1642099200000|2022-01-13 18:40:00|5658.4|5649.4|5665.4|5654.4|5669.4|5657.4|5656.4|5648.4|28
1642099500000|2022-01-13 18:45:00|5666.4|5653.4|5666.4|5654.4|5666.4|5657.4|5662.4|5652.4|14
1642099800000|2022-01-13 18:50:00|5665.4|5653.4|5660.4|5652.4|5666.4|5654.4|5657.4|5650.4|18
1642100100000|2022-01-13 18:55:00|5659.4|5649.4|5672.4|5652.4|5672.4|5662.4|5657.4|5649.4|35
1642126500000|2022-01-14 02:15:00|5712|5708|5681.5|5677.5|5712|5708|5681.5|5677.5|440
1642126800000|2022-01-14 02:20:00|5681|5677|5695.5|5691.5|5699.5|5695.5|5679|5675|244
1642127100000|2022-01-14 02:25:00|5696|5692|5708|5704|5708.5|5704.5|5694.5|5690.5|210
1642127400000|2022-01-14 02:30:00|5708.5|5704.5|5713|5709|5715.5|5711.5|5707.5|5703.5|143
1642127700000|2022-01-14 02:35:00|5714.5|5710.5|5704|5700|5715.5|5711.5|5702|5698|110
1642128000000|2022-01-14 02:40:00|5704.5|5700.5|5700|5696|5706|5702|5698.5|5694.5|103
1642128300000|2022-01-14 02:45:00|5700.5|5696.5|5699|5695|5710.5|5706.5|5695.5|5691.5|160
1642128600000|2022-01-14 02:50:00|5700|5696|5696.5|5692.5|5704.5|5700.5|5694.5|5690.5|206
1642128900000|2022-01-14 02:55:00|5696|5692|5698.5|5694.5|5705|5701|5694.5|5690.5|126
1642129200000|2022-01-14 03:00:00|5699|5695|5685.5|5681.5|5699.5|5695.5|5684|5680|206
1642129500000|2022-01-14 03:05:00|5684.5|5680.5|5690|5686|5693|5689|5680|5676|220
1642129800000|2022-01-14 03:10:00|5689.5|5685.5|5699|5695|5702.5|5698.5|5689.5|5685.5|207
1642130100000|2022-01-14 03:15:00|5698.5|5694.5|5699.5|5695.5|5703|5699|5693|5689|324
1642130400000|2022-01-14 03:20:00|5700|5696|5696.5|5692.5|5704|5700|5692|5688|269
1642130700000|2022-01-14 03:25:00|5697|5693|5693|5689|5703|5699|5692.5|5688.5|202
1642131000000|2022-01-14 03:30:00|5692.5|5688.5|5692|5688|5699|5695|5690|5686|125
1642131300000|2022-01-14 03:35:00|5691.5|5687.5|5685|5681|5691.5|5687.5|5681.5|5677.5|138
1642131600000|2022-01-14 03:40:00|5684.5|5680.5|5679|5675|5685.5|5681.5|5678|5674|151
1642131900000|2022-01-14 03:45:00|5678.5|5674.5|5693|5689|5693|5689|5676.5|5672.5|219
1642132200000|2022-01-14 03:50:00|5692.5|5688.5|5685.5|5681.5|5693|5689|5685|5681|109
1642132500000|2022-01-14 03:55:00|5686|5682|5691.5|5687.5|5691.5|5687.5|5684|5680|102
1642132800000|2022-01-14 04:00:00|5699.5|5679.5|5699.5|5679.5|5699.5|5679.5|5699.5|5679.5|0
1642136400000|2022-01-14 05:00:00|5694|5690|5698.5|5694.5|5704.5|5700.5|5694|5690|329
1642136700000|2022-01-14 05:05:00|5699|5695|5689.5|5685.5|5701.5|5697.5|5687|5683|213
1642137000000|2022-01-14 05:10:00|5689|5685|5682|5678|5690|5686|5681.5|5677.5|147
1642137300000|2022-01-14 05:15:00|5681.5|5677.5|5690|5686|5692.5|5688.5|5680|5676|160
1642137600000|2022-01-14 05:20:00|5689.5|5685.5|5683.5|5679.5|5693|5689|5683|5679|155
1642137900000|2022-01-14 05:25:00|5684|5680|5692|5688|5696|5692|5683|5679|180
1642138200000|2022-01-14 05:30:00|5691|5687|5686.5|5682.5|5701|5697|5686|5682|196
1642138500000|2022-01-14 05:35:00|5686|5682|5685|5681|5690.5|5686.5|5683|5679|179
1642138800000|2022-01-14 05:40:00|5685.5|5681.5|5686|5682|5687.5|5683.5|5682.5|5678.5|93
1642139100000|2022-01-14 05:45:00|5685.5|5681.5|5694.5|5690.5|5694.5|5690.5|5684|5680|99
1642139400000|2022-01-14 05:50:00|5694|5690|5715.5|5711.5|5720.5|5716.5|5694|5690|283
1642139700000|2022-01-14 05:55:00|5715|5711|5725.5|5721.5|5729|5725|5712|5708|261
1642140000000|2022-01-14 06:00:00|5725|5721|5715.5|5711.5|5729.5|5725.5|5714|5710|132
1642140300000|2022-01-14 06:05:00|5716.5|5712.5|5715.5|5711.5|5718|5714|5711|5707|138
1642140600000|2022-01-14 06:10:00|5716|5712|5725.5|5721.5|5726|5722|5713|5709|217
1642140900000|2022-01-14 06:15:00|5726|5722|5723.5|5719.5|5728|5724|5721.5|5717.5|181
1642141200000|2022-01-14 06:20:00|5724|5720|5728|5724|5732.5|5728.5|5723|5719|179
1642141500000|2022-01-14 06:25:00|5727.5|5723.5|5724|5720|5729.5|5725.5|5721|5717|207
1642141800000|2022-01-14 06:30:00|5723.5|5719.5|5742.5|5738.5|5743.5|5739.5|5723.5|5719.5|175
1642142100000|2022-01-14 06:35:00|5742|5738|5734|5730|5743.5|5739.5|5730|5726|178
1642142400000|2022-01-14 06:40:00|5734.5|5730.5|5745.5|5741.5|5749|5745|5732|5728|166
1642142700000|2022-01-14 06:45:00|5746.5|5742.5|5741.5|5737.5|5747.5|5743.5|5736.5|5732.5|195
1642143000000|2022-01-14 06:50:00|5741|5737|5736|5732|5741.5|5737.5|5735|5731|121
1642143300000|2022-01-14 06:55:00|5736.5|5732.5|5743.5|5739.5|5743.5|5739.5|5736|5732|151
1642143600000|2022-01-14 07:00:00|5743|5739|5746.5|5742.5|5750.5|5746.5|5738.5|5734.5|217
1642143900000|2022-01-14 07:05:00|5747|5743|5754.5|5750.5|5761|5757|5747|5743|412
1642144200000|2022-01-14 07:10:00|5755|5751|5746.5|5742.5|5756.5|5752.5|5746|5742|253
1642144500000|2022-01-14 07:15:00|5746|5742|5755|5751|5757|5753|5745.5|5741.5|242
1642144800000|2022-01-14 07:20:00|5755.5|5751.5|5759|5755|5763.5|5759.5|5753.5|5749.5|215
1642145100000|2022-01-14 07:25:00|5758.5|5754.5|5752.5|5748.5|5762.5|5758.5|5750|5746|310
1642145400000|2022-01-14 07:30:00|5752|5748|5754|5750|5757.5|5753.5|5751.5|5747.5|252
1642145700000|2022-01-14 07:35:00|5753.5|5749.5|5754.5|5750.5|5757.5|5753.5|5750.5|5746.5|179
1642146000000|2022-01-14 07:40:00|5755|5751|5768|5764|5768|5764|5753.5|5749.5|251
1642146300000|2022-01-14 07:45:00|5767|5763|5762|5758|5767|5763|5759|5755|235
1642146600000|2022-01-14 07:50:00|5761.5|5757.5|5760|5756|5764|5760|5759.5|5755.5|253
1642146900000|2022-01-14 07:55:00|5758.5|5754.5|5764.5|5760.5|5767.5|5763.5|5758|5754|415
1642147200000|2022-01-14 08:00:00|5765|5761|5768|5764|5779.5|5775.5|5762.5|5758.5|599
1642147500000|2022-01-14 08:05:00|5768.5|5764.5|5771.5|5767.5|5774|5770|5763|5759|273
1642147800000|2022-01-14 08:10:00|5770.5|5766.5|5769|5765|5773|5769|5762.5|5758.5|605
1642148100000|2022-01-14 08:15:00|5768.5|5764.5|5778|5774|5781|5777|5767.5|5763.5|92
1642148400000|2022-01-14 08:20:00|5777|5773|5779|5775|5780|5776|5776|5772|51
1642148700000|2022-01-14 08:25:00|5778|5774|5776|5772|5780.5|5776.5|5774|5770|48
1642149000000|2022-01-14 08:30:00|5784|5764|5784|5764|5784|5764|5784|5764|0
1642151700000|2022-01-14 09:15:00|5782|5776|5778.5|5772.5|5782|5776|5776.5|5770.5|1
1642152000000|2022-01-14 09:20:00|5779|5773|5777.5|5771.5|5781|5775|5777.5|5771.5|2
1642152300000|2022-01-14 09:25:00|5778|5772|5775.5|5769.5|5778|5772|5774|5768|1
1642152600000|2022-01-14 09:30:00|5777|5771|5783.5|5777.5|5783.5|5777.5|5773.5|5767.5|38
1642152900000|2022-01-14 09:35:00|5784|5778|5798|5792|5798|5792|5782.5|5776.5|61
1642153200000|2022-01-14 09:40:00|5797.5|5791.5|5789|5783|5797.5|5791.5|5783|5777|51
1642153500000|2022-01-14 09:45:00|5788.5|5782.5|5785.5|5779.5|5788.5|5782.5|5784.5|5778.5|0
1642153800000|2022-01-14 09:50:00|5786|5780|5779|5773|5786.5|5780.5|5778|5772|2
1642154100000|2022-01-14 09:55:00|5779.5|5773.5|5778.5|5772.5|5779.5|5773.5|5775.5|5769.5|1
1642154400000|2022-01-14 10:00:00|5778|5772|5760.5|5754.5|5778.5|5772.5|5760.5|5754.5|12
1642154700000|2022-01-14 10:05:00|5760|5754|5767|5761|5767|5761|5757|5751|3
1642155000000|2022-01-14 10:10:00|5768|5762|5769|5763|5770|5764|5766.5|5760.5|0
1642155300000|2022-01-14 10:15:00|5776.5|5755.5|5776.5|5755.5|5776.5|5756.5|5776.5|5753.5|1
1642155600000|2022-01-14 10:20:00|5772.5|5756.5|5772.5|5758.5|5772.5|5758.5|5769.5|5756.5|0
1642155900000|2022-01-14 10:25:00|5766.5|5759.5|5772.5|5759.5|5772.5|5759.5|5766.5|5759.5|2
1642156200000|2022-01-14 10:30:00|5771.5|5758.5|5770.5|5756.5|5771.5|5758.5|5766.5|5756.5|3
1642156500000|2022-01-14 10:35:00|5769.5||5768.5||5769.5||5763.5||3
1642156800000|2022-01-14 10:40:00|5769.5||5769.5||5769.5||5769.5||0
1642157100000|2022-01-14 10:45:00|5774.5||5772.5||5774.5||5772.5||2
1642157700000|2022-01-14 10:55:00||5761.5||5761.5||5761.5||5761.5|2
1642158000000|2022-01-14 11:00:00|5774.5|5762.5|5775.5|5764.5|5775.5|5764.5|5774.5|5761.5|1
1642158300000|2022-01-14 11:05:00|5779.5|5765.5|5776.5|5764.5|5779.5|5770.5|5776.5|5764.5|2
1642158600000|2022-01-14 11:10:00|5777.5||5776.5||5777.5||5776.5||0
1642158900000|2022-01-14 11:15:00|5775.5|5762.5|5774.5|5762.5|5776.5|5763.5|5772.5|5762.5|1
1642159200000|2022-01-14 11:20:00|5776.5|5763.5|5773.5|5762.5|5776.5|5763.5|5773.5|5762.5|0
1642159500000|2022-01-14 11:25:00|5774.5|5761.5|5770.5|5758.5|5774.5|5761.5|5766.5|5758.5|3
1642159800000|2022-01-14 11:30:00|||||||||1
1642160400000|2022-01-14 11:40:00|5769.5|5756.5|5770.5|5758.5|5770.5|5758.5|5768.5|5756.5|0
1642160700000|2022-01-14 11:45:00|5769.5|5757.5|5768.5|5756.5|5769.5|5758.5|5768.5|5756.5|0
1642161000000|2022-01-14 11:50:00|5767.5|5752.5|5761.5|5752.5|5767.5|5752.5|5760.5|5750.5|6
1642161300000|2022-01-14 11:55:00|5762.5|5753.5|5764.5|5750.5|5764.5|5753.5|5762.5|5750.5|3
1642161600000|2022-01-14 12:00:00||5751.5||5750.5||5751.5||5750.5|0
1642161900000|2022-01-14 12:05:00|5763.5|5748.5|5751.5|5740.5|5763.5|5748.5|5747.5|5740.5|23
1642162200000|2022-01-14 12:10:00|5752.5|5741.5|5754.5|5742.5|5755.5|5746.5|5751.5|5741.5|9
1642162500000|2022-01-14 12:15:00|5755.5|5743.5|5750.5|5739.5|5756.5|5743.5|5750.5|5739.5|13
1642162800000|2022-01-14 12:20:00|5751.5|5738.5|5752.5|5740.5|5752.5|5741.5|5750.5|5738.5|0
1642163100000|2022-01-14 12:25:00|5751.5|5741.5|5750.5|5738.5|5751.5|5741.5|5750.5|5738.5|3
1642163400000|2022-01-14 12:30:00|5745.5|5736.5|5747.5|5737.5|5748.5|5738.5|5744.5|5736.5|7
1642163700000|2022-01-14 12:35:00|5748.5|5738.5|5747.5|5733.5|5748.5|5738.5|5745.5|5730.5|25
1642164000000|2022-01-14 12:40:00|5748.5||5747.5||5748.5||5745.5||0
1642164300000|2022-01-14 12:45:00|5746.5|5735.5|5747.5|5736.5|5747.5|5736.5|5745.5|5733.5|1
1642164600000|2022-01-14 12:50:00|5746.5|5734.5|5735.5|5723.5|5746.5|5735.5|5732.5|5722.5|22
1642164900000|2022-01-14 12:55:00|5736.5|5722.5|5734.5|5721.5|5736.5|5723.5|5734.5|5721.5|3
1642165200000|2022-01-14 13:00:00|5735.5|5719.5|5733.5|5720.5|5735.5|5721.5|5723.5|5714.5|47
1642165500000|2022-01-14 13:05:00|5732.5|5721.5|5738.5|5723.5|5739.5|5723.5|5730.5|5717.5|7
1642165800000|2022-01-14 13:10:00|5737.5|5722.5|5731.5|5716.5|5737.5|5729.5|5726.5|5716.5|14
1642166100000|2022-01-14 13:15:00|5733.5|5717.5|5723.5|5712.5|5733.5|5719.5|5723.5|5712.5|31
1642166400000|2022-01-14 13:20:00|5724.5|5711.5|5723.5|5713.5|5724.5|5713.5|5723.5|5708.5|2
1642166700000|2022-01-14 13:25:00|5722.5|5712.5|5720.5|5708.5|5724.5|5712.5|5717.5|5706.5|4
1642167000000|2022-01-14 13:30:00|5724.5|5707.5|5729.5|5710.5|5730.5|5713.5|5723.5|5707.5|20
1642167300000|2022-01-14 13:35:00|5730.5|5709.5|5734.5|5723.5|5738.5|5726.5|5727.5|5707.5|60
1642167600000|2022-01-14 13:40:00|5733.5|5724.5|5735.5|5721.5|5745.5|5736.5|5733.5|5721.5|12
1642167900000|2022-01-14 13:45:00|5736.5|5722.5|5734.5|5721.5|5738.5|5722.5|5732.5|5721.5|36
1642168200000|2022-01-14 13:50:00|5733.5|5719.5|5726.5|5715.5|5736.5|5719.5|5720.5|5710.5|53
1642168500000|2022-01-14 13:55:00|5727.5|5716.5|5736.5|5722.5|5736.5|5723.5|5725.5|5714.5|1
1642168800000|2022-01-14 14:00:00|5735.5|5723.5|5737.5|5727.5|5739.5|5727.5|5735.5|5722.5|1
1642169100000|2022-01-14 14:05:00|5738.5|5728.5|5741.5|5727.5|5747.5|5739.5|5738.5|5727.5|18
1642169400000|2022-01-14 14:10:00|5740.5|5728.5|5738.5|5721.5|5740.5|5728.5|5737.5|5721.5|1
1642169700000|2022-01-14 14:15:00|5737.5|5722.5|5742.5|5721.5|5743.5|5726.5|5737.5|5721.5|1
1642170000000|2022-01-14 14:20:00|5743.5|5722.5|5742.5|5722.5|5743.5|5723.5|5742.5|5721.5|0
1642170300000|2022-01-14 14:25:00|5743.5|5723.5|5751.5|5737.5|5751.5|5737.5|5742.5|5723.5|6
1642170600000|2022-01-14 14:30:00|5750.5|5736.5|5767.5|5756.5|5785.5|5774.5|5750.5|5736.5|144
1642170900000|2022-01-14 14:35:00|5766.5|5755.5|5791.5|5778.5|5808.5|5796.5|5763.5|5752.5|79
1642171200000|2022-01-14 14:40:00|5790.5|5779.5|5793.5|5780.5|5801.5|5788.5|5790.5|5774.5|12
1642171500000|2022-01-14 14:45:00|5792.5|5778.5|5793.5|5779.5|5814.5|5804.5|5790.5|5776.5|97
1642171800000|2022-01-14 14:50:00|5792.5|5778.5|5788.5|5777.5|5799.5|5784.5|5788.5|5772.5|12
1642172100000|2022-01-14 14:55:00|5791.5|5776.5|5799.5|5782.5|5802.5|5790.5|5789.5|5776.5|32
1642172400000|2022-01-14 15:00:00|5798.5|5780.5|5759.5|5746.5|5799.5|5782.5|5750.5|5737.5|52
1642172700000|2022-01-14 15:05:00|5760.5|5745.5|5768.5|5755.5|5784.5|5767.5|5759.5|5745.5|13
1642173000000|2022-01-14 15:10:00|5771.5|5756.5|5768.5|5754.5|5781.5|5771.5|5766.5|5752.5|53
1642173300000|2022-01-14 15:15:00|5770.5|5755.5|5791.5|5775.5|5791.5|5782.5|5764.5|5754.5|51
1642173600000|2022-01-14 15:20:00|5790.5|5774.5|5777.5|5765.5|5790.5|5775.5|5775.5|5760.5|23
1642173900000|2022-01-14 15:25:00|5776.5|5766.5|5786.5|5771.5|5787.5|5775.5|5776.5|5762.5|52
1642174200000|2022-01-14 15:30:00|5785.5|5766.5|5772.5|5761.5|5785.5|5766.5|5767.5|5754.5|5
1642174500000|2022-01-14 15:35:00|5771.5|5756.5|5753.5|5743.5|5771.5|5756.5|5752.5|5741.5|71
1642174800000|2022-01-14 15:40:00|5751.5|5742.5|5758.5|5744.5|5759.5|5749.5|5751.5|5742.5|59
1642175100000|2022-01-14 15:45:00|5757.5|5745.5|5765.5|5756.5|5769.5|5757.5|5750.5|5736.5|32
1642175400000|2022-01-14 15:50:00|5768.5|5755.5|5761.5|5752.5|5768.5|5757.5|5756.5|5741.5|22
1642175700000|2022-01-14 15:55:00|5760.5|5751.5|5762.5|5752.5|5767.5|5755.5|5759.5|5744.5|12
1642176000000|2022-01-14 16:00:00|5763.5|5753.5|5756.5|5742.5|5769.5|5759.5|5753.5|5738.5|30
1642176300000|2022-01-14 16:05:00|5755.5|5741.5|5734.5|5723.5|5755.5|5742.5|5734.5|5722.5|48
1642176600000|2022-01-14 16:10:00|5735.5|5722.5|5734.5|5722.5|5741.5|5731.5|5730.5|5722.5|62
1642176900000|2022-01-14 16:15:00|5735.5|5721.5|5744.5|5730.5|5748.5|5736.5|5734.5|5719.5|37
1642177200000|2022-01-14 16:20:00|5743.5|5729.5|5748.5|5734.5|5748.5|5739.5|5743.5|5729.5|4
1642177500000|2022-01-14 16:25:00|5744.5|5733.5|5742.5|5726.5|5750.5|5736.5|5739.5|5726.5|5
1642177800000|2022-01-14 16:30:00|5743.5|5724.5|5739.5|5724.5|5745.5|5729.5|5735.5|5722.5|15
1642178100000|2022-01-14 16:35:00|5741.5|5723.5|5743.5|5729.5|5745.5|5736.5|5740.5|5723.5|2
1642178400000|2022-01-14 16:40:00|5742.5|5728.5|5740.5|5724.5|5743.5|5730.5|5737.5|5724.5|1
1642178700000|2022-01-14 16:45:00|5743.5|5725.5|5741.5|5726.5|5747.5|5739.5|5738.5|5725.5|3
1642179000000|2022-01-14 16:50:00|5742.5|5724.5|5741.5|5726.5|5745.5|5729.5|5733.5|5724.5|1
1642179300000|2022-01-14 16:55:00|5742.5|5731.5|5734.5|5719.5|5742.5|5731.5|5731.5|5719.5|9
1642179600000|2022-01-14 17:00:00|5733.5|5720.5|5727.5|5713.5|5733.5|5721.5|5724.5|5712.5|11
1642179900000|2022-01-14 17:05:00|5726.5|5712.5|5734.5|5717.5|5734.5|5717.5|5724.5|5711.5|0
1642180200000|2022-01-14 17:10:00|5730.5|5716.5|5727.5|5716.5|5730.5|5717.5|5726.5|5716.5|0
1642180500000|2022-01-14 17:15:00|5728.5|5717.5|5732.5|5721.5|5732.5|5721.5|5728.5|5716.5|1
1642180800000|2022-01-14 17:20:00|5730.5|5719.5|5721.5|5708.5|5730.5|5719.5|5721.5|5707.5|9
1642181100000|2022-01-14 17:25:00|5722.5|5709.5|5730.5|5716.5|5730.5|5716.5|5721.5|5708.5|1
1642181400000|2022-01-14 17:30:00|5728.5|5717.5|5725.5|5713.5|5728.5|5717.5|5723.5|5711.5|1
1642181700000|2022-01-14 17:35:00|5726.5|5712.5|5721.5|5708.5|5726.5|5712.5|5718.5|5706.5|3
1642182000000|2022-01-14 17:40:00|5723.5|5709.5|5725.5|5709.5|5725.5|5709.5|5723.5|5707.5|0
1642182300000|2022-01-14 17:45:00|5724.5|5706.5|5714.5|5702.5|5724.5|5706.5|5712.5|5700.5|17
1642182600000|2022-01-14 17:50:00|5715.5|5701.5|5714.5|5704.5|5719.5|5707.5|5712.5|5701.5|2
1642182900000|2022-01-14 17:55:00|5713.5|5703.5|5717.5|5704.5|5718.5|5704.5|5711.5|5701.5|2
1642183200000|2022-01-14 18:00:00|5718.5|5703.5|5723.5|5710.5|5725.5|5711.5|5716.5|5703.5|1
1642183500000|2022-01-14 18:05:00|5722.5|5709.5|5714.5|5702.5|5723.5|5709.5|5714.5|5701.5|5
1642183800000|2022-01-14 18:10:00|5713.5|5701.5|5717.5|5703.5|5718.5|5705.5|5712.5|5701.5|0
1642184100000|2022-01-14 18:15:00|5716.5|5704.5|5718.5|5706.5|5718.5|5707.5|5716.5|5703.5|0
1642184400000|2022-01-14 18:20:00|5717.5|5705.5|5716.5|5706.5|5718.5|5706.5|5716.5|5701.5|0
1642184700000|2022-01-14 18:25:00|5717.5|5707.5|5715.5|5703.5|5720.5|5708.5|5713.5|5703.5|7
1642185000000|2022-01-14 18:30:00|5714.5|5704.5|5717.5|5702.5|5722.5|5708.5|5714.5|5702.5|14
1642185300000|2022-01-14 18:35:00|5716.5|5703.5|5721.5|5707.5|5721.5|5709.5|5716.5|5702.5|0
1642185600000|2022-01-14 18:40:00|5723.5|5708.5|5727.5|5713.5|5730.5|5715.5|5723.5|5708.5|1
1642185900000|2022-01-14 18:45:00|5728.5|5711.5|5732.5|5719.5|5732.5|5725.5|5728.5|5711.5|15
1642186200000|2022-01-14 18:50:00|5736.5|5720.5|5741.5|5724.5|5741.5|5724.5|5733.5|5720.5|2
1642186500000|2022-01-14 18:55:00|5740.5|5725.5|5751.5|5731.5|5751.5|5738.5|5740.5|5725.5|7
1642385700000|2022-01-17 02:15:00|5719.5|5715.5|5717.5|5713.5|5731.5|5727.5|5715.5|5711.5|168
1642386000000|2022-01-17 02:20:00|5718.5|5714.5|5723.5|5719.5|5730|5726|5712.5|5708.5|220
1642386300000|2022-01-17 02:25:00|5723|5719|5717.5|5713.5|5724.5|5720.5|5714.5|5710.5|201
1642386600000|2022-01-17 02:30:00|5718|5714|5709.5|5705.5|5719.5|5715.5|5708|5704|221
1642386900000|2022-01-17 02:35:00|5709|5705|5717|5713|5718.5|5714.5|5707.5|5703.5|144
1642387200000|2022-01-17 02:40:00|5716.5|5712.5|5703.5|5699.5|5717|5713|5702.5|5698.5|114
1642387500000|2022-01-17 02:45:00|5704|5700|5717.5|5713.5|5717.5|5713.5|5700|5696|190
1642387800000|2022-01-17 02:50:00|5718|5714|5721.5|5717.5|5722|5718|5706.5|5702.5|159
1642388100000|2022-01-17 02:55:00|5722|5718|5723|5719|5726|5722|5718.5|5714.5|245
1642388400000|2022-01-17 03:00:00|5723.5|5719.5|5720.5|5716.5|5725.5|5721.5|5715|5711|85
1642388700000|2022-01-17 03:05:00|5720|5716|5713.5|5709.5|5722.5|5718.5|5710|5706|64
1642389000000|2022-01-17 03:10:00|5713|5709|5725|5721|5726|5722|5710.5|5706.5|118
1642389300000|2022-01-17 03:15:00|5724.5|5720.5|5712.5|5708.5|5726.5|5722.5|5709|5705|165
1642389600000|2022-01-17 03:20:00|5712|5708|5711.5|5707.5|5716.5|5712.5|5709.5|5705.5|73
1642389900000|2022-01-17 03:25:00|5711|5707|5723.5|5719.5|5725|5721|5711|5707|110
1642390200000|2022-01-17 03:30:00|5724|5720|5731|5727|5731|5727|5719|5715|115
1642390500000|2022-01-17 03:35:00|5730.5|5726.5|5729|5725|5730.5|5726.5|5723|5719|98
1642390800000|2022-01-17 03:40:00|5730.5|5726.5|5727.5|5723.5|5735|5731|5726|5722|70
1642391100000|2022-01-17 03:45:00|5728|5724|5730.5|5726.5|5731.5|5727.5|5727|5723|38
1642391400000|2022-01-17 03:50:00|5731|5727|5719.5|5715.5|5733|5729|5719|5715|73
1642391700000|2022-01-17 03:55:00|5719|5715|5720|5716|5720.5|5716.5|5717|5713|50
1642392000000|2022-01-17 04:00:00|5728|5708|5728|5708|5728|5708|5728|5708|0
1642395600000|2022-01-17 05:00:00|5717.5|5713.5|5699|5695|5717.5|5713.5|5693.5|5689.5|352
1642395900000|2022-01-17 05:05:00|5698|5694|5699.5|5695.5|5708|5704|5697|5693|240
1642396200000|2022-01-17 05:10:00|5700|5696|5695|5691|5701|5697|5686.5|5682.5|225
1642396500000|2022-01-17 05:15:00|5694.5|5690.5|5694.5|5690.5|5698.5|5694.5|5689|5685|104
1642396800000|2022-01-17 05:20:00|5694|5690|5700.5|5696.5|5703.5|5699.5|5693.5|5689.5|85
1642397100000|2022-01-17 05:25:00|5701|5697|5701.5|5697.5|5708.5|5704.5|5700|5696|144
1642397400000|2022-01-17 05:30:00|5702|5698|5695.5|5691.5|5708.5|5704.5|5693.5|5689.5|143
1642397700000|2022-01-17 05:35:00|5695|5691|5690|5686|5697|5693|5685.5|5681.5|156
1642398000000|2022-01-17 05:40:00|5690.5|5686.5|5682.5|5678.5|5692|5688|5680.5|5676.5|130
1642398300000|2022-01-17 05:45:00|5682|5678|5687.5|5683.5|5694|5690|5681|5677|171
1642398600000|2022-01-17 05:50:00|5688|5684|5694.5|5690.5|5697.5|5693.5|5687.5|5683.5|142
1642398900000|2022-01-17 05:55:00|5695|5691|5697|5693|5698|5694|5689.5|5685.5|73
1642399200000|2022-01-17 06:00:00|5697.5|5693.5|5692.5|5688.5|5697.5|5693.5|5688.5|5684.5|94
1642399500000|2022-01-17 06:05:00|5692|5688|5696.5|5692.5|5699|5695|5690|5686|66
1642399800000|2022-01-17 06:10:00|5697|5693|5694.5|5690.5|5701.5|5697.5|5692.5|5688.5|72
1642400100000|2022-01-17 06:15:00|5695|5691|5701|5697|5701|5697|5694.5|5690.5|55
1642400400000|2022-01-17 06:20:00|5701.5|5697.5|5704.5|5700.5|5708|5704|5697.5|5693.5|89
1642400700000|2022-01-17 06:25:00|5704|5700|5715|5711|5719|5715|5703.5|5699.5|232
1642401000000|2022-01-17 06:30:00|5715.5|5711.5|5722.5|5718.5|5727.5|5723.5|5715.5|5711.5|124
1642401300000|2022-01-17 06:35:00|5723|5719|5726.5|5722.5|5732.5|5728.5|5723|5719|148
1642401600000|2022-01-17 06:40:00|5727|5723|5723|5719|5732|5728|5721.5|5717.5|126
1642401900000|2022-01-17 06:45:00|5723.5|5719.5|5720.5|5716.5|5726.5|5722.5|5719|5715|128
1642402200000|2022-01-17 06:50:00|5721|5717|5723|5719|5726.5|5722.5|5720.5|5716.5|70
1642402500000|2022-01-17 06:55:00|5723.5|5719.5|5714.5|5710.5|5726|5722|5714.5|5710.5|136
1642402800000|2022-01-17 07:00:00|5715|5711|5713.5|5709.5|5716.5|5712.5|5709.5|5705.5|100
1642403100000|2022-01-17 07:05:00|5714|5710|5723.5|5719.5|5724|5720|5712.5|5708.5|88
1642403400000|2022-01-17 07:10:00|5724|5720|5719.5|5715.5|5725|5721|5717|5713|34
1642403700000|2022-01-17 07:15:00|5720|5716|5721.5|5717.5|5725|5721|5720|5716|33
1642404000000|2022-01-17 07:20:00|5722|5718|5724.5|5720.5|5727|5723|5721|5717|268
1642404300000|2022-01-17 07:25:00|5725|5721|5730.5|5726.5|5731|5727|5724|5720|187
1642404600000|2022-01-17 07:30:00|5731|5727|5731.5|5727.5|5733|5729|5729|5725|292
1642404900000|2022-01-17 07:35:00|5731|5727|5730|5726|5732|5728|5726|5722|161
1642405200000|2022-01-17 07:40:00|5729.5|5725.5|5728.5|5724.5|5732|5728|5727.5|5723.5|57
1642405500000|2022-01-17 07:45:00|5728|5724|5722|5718|5729|5725|5721.5|5717.5|44
1642405800000|2022-01-17 07:50:00|5723|5719|5722.5|5718.5|5724|5720|5718.5|5714.5|231
1642406100000|2022-01-17 07:55:00|5723|5719|5725|5721|5730|5726|5722|5718|452
1642406400000|2022-01-17 08:00:00|5725.5|5721.5|5726|5722|5731.5|5727.5|5721.5|5717.5|237
1642406700000|2022-01-17 08:05:00|5725.5|5721.5|5722|5718|5725.5|5721.5|5716|5712|366
1642407000000|2022-01-17 08:10:00|5721.5|5717.5|5724|5720|5724|5720|5719|5715|39
1642407300000|2022-01-17 08:15:00|5723.5|5719.5|5718|5714|5724|5720|5718|5714|18
1642407600000|2022-01-17 08:20:00|5718.5|5714.5|5722.5|5718.5|5724|5720|5718|5714|62
1642407900000|2022-01-17 08:25:00|5723|5719|5721|5717|5723.5|5719.5|5719.5|5715.5|76
1642408200000|2022-01-17 08:30:00|5729|5709|5729|5709|5729|5709|5729|5709|0
1642411200000|2022-01-17 09:20:00|5727|5721|5736|5730|5737.5|5731.5|5727|5721|9
1642411500000|2022-01-17 09:25:00|5737|5731|5744.5|5738.5|5745.5|5739.5|5729|5723|57
1642411800000|2022-01-17 09:30:00|5744|5738|5739.5|5733.5|5744|5738|5738.5|5732.5|3
1642412100000|2022-01-17 09:35:00|5740|5734|5744.5|5738.5|5745.5|5739.5|5732.5|5726.5|32
1642412400000|2022-01-17 09:40:00|5745|5739|5738.5|5732.5|5745|5739|5737.5|5731.5|0
1642412700000|2022-01-17 09:45:00|5739|5733|5747|5741|5747|5741|5739|5733|35
1642413000000|2022-01-17 09:50:00|5745.5|5739.5|5743|5737|5749.5|5743.5|5742|5736|56
1642413300000|2022-01-17 09:55:00|5743.5|5737.5|5739|5733|5744.5|5738.5|5739|5733|7
1642413600000|2022-01-17 10:00:00|5739.5|5733.5|5743|5737|5743.5|5737.5|5739.5|5733.5|0
1642413900000|2022-01-17 10:05:00|5743.5|5737.5|5744.5|5738.5|5747.5|5741.5|5743|5737|1
1642414200000|2022-01-17 10:10:00|5745|5739|5744.5|5738.5|5745.5|5739.5|5744|5738|0
1642414500000|2022-01-17 10:15:00|5747.5|5735.5|5750.5|5736.5|5751.5|5741.5|5746.5|5735.5|4
1642414800000|2022-01-17 10:20:00||5735.5||5735.5||5736.5||5735.5|0
1642415100000|2022-01-17 10:25:00|5749.5|5736.5|5750.5|5739.5|5750.5|5739.5|5748.5|5735.5|0
1642415400000|2022-01-17 10:30:00|5749.5|5738.5|5748.5|5736.5|5750.5|5739.5|5746.5|5736.5|2
1642415700000|2022-01-17 10:35:00|5746.5|5737.5|5744.5|5736.5|5746.5|5737.5|5744.5|5736.5|0
1642416000000|2022-01-17 10:40:00|5745.5|5735.5|5745.5|5735.5|5745.5|5736.5|5744.5|5735.5|0
1642416300000|2022-01-17 10:45:00|5744.5|5736.5|5744.5|5735.5|5746.5|5736.5|5744.5|5735.5|0
1642416600000|2022-01-17 10:50:00|5743.5|5736.5|5744.5|5736.5|5745.5|5737.5|5743.5|5735.5|0
1642416900000|2022-01-17 10:55:00|5745.5|5737.5|5745.5|5736.5|5746.5|5737.5|5744.5|5736.5|0
1642417200000|2022-01-17 11:00:00|5748.5|5739.5|5747.5|5738.5|5748.5|5739.5|5745.5|5736.5|2
1642417500000|2022-01-17 11:05:00|5749.5|5739.5|5749.5|5740.5|5750.5|5741.5|5748.5|5737.5|0
1642417800000|2022-01-17 11:10:00|5750.5|5741.5|5749.5|5740.5|5750.5|5742.5|5748.5|5739.5|2
1642418100000|2022-01-17 11:15:00|5750.5|5741.5|5749.5|5740.5|5750.5|5742.5|5748.5|5739.5|4
1642418400000|2022-01-17 11:20:00|5748.5|5741.5|5750.5|5740.5|5751.5|5741.5|5748.5|5740.5|0
1642418700000|2022-01-17 11:25:00|5749.5|5738.5|5749.5|5740.5|5750.5|5741.5|5747.5|5738.5|1
1642419000000|2022-01-17 11:30:00|5748.5|5739.5|5750.5|5739.5|5751.5|5739.5|5747.5|5738.5|5
1642419300000|2022-01-17 11:35:00|5749.5|5737.5|5745.5|5737.5|5750.5|5738.5|5745.5|5737.5|1
1642419600000|2022-01-17 11:40:00|5746.5|5736.5|5745.5|5736.5|5747.5|5737.5|5744.5|5736.5|1
1642419900000|2022-01-17 11:45:00|5746.5|5737.5|5747.5|5737.5|5747.5|5738.5|5744.5|5736.5|0
1642420200000|2022-01-17 11:50:00|5748.5|5736.5|5747.5|5738.5|5748.5|5738.5|5745.5|5736.5|0
1642420500000|2022-01-17 11:55:00|5749.5|5739.5|5747.5|5738.5|5749.5|5740.5|5746.5|5736.5|1
1642420800000|2022-01-17 12:00:00|5748.5|5739.5|5751.5|5742.5|5752.5|5743.5|5747.5|5739.5|1
1642421100000|2022-01-17 12:05:00|5752.5|5743.5|5748.5|5739.5|5752.5|5744.5|5748.5|5739.5|1
1642421400000|2022-01-17 12:10:00|5747.5|5738.5|5746.5|5737.5|5748.5|5739.5|5745.5|5737.5|0
1642421700000|2022-01-17 12:15:00|5745.5|5736.5|5746.5|5737.5|5746.5|5737.5|5744.5|5736.5|0
1642422000000|2022-01-17 12:20:00|5745.5|5736.5|5739.5|5731.5|5745.5|5736.5|5739.5|5728.5|6
1642422300000|2022-01-17 12:25:00|5740.5|5732.5|5745.5|5735.5|5746.5|5735.5|5740.5|5731.5|4
1642422600000|2022-01-17 12:30:00|5744.5|5733.5|5741.5|5732.5|5744.5|5735.5|5741.5|5731.5|0
1642422900000|2022-01-17 12:35:00|5740.5|5730.5|5740.5|5730.5|5741.5|5731.5|5736.5|5727.5|5
1642423200000|2022-01-17 12:40:00|5742.5|5731.5|5739.5|5730.5|5744.5|5731.5|5739.5|5729.5|0
1642423500000|2022-01-17 12:45:00|5737.5|5727.5|5739.5|5730.5|5739.5|5730.5|5737.5|5727.5|2
1642423800000|2022-01-17 12:50:00|5741.5|5729.5|5739.5|5731.5|5741.5|5732.5|5739.5|5728.5|0
1642424100000|2022-01-17 12:55:00|5740.5|5732.5|5738.5|5730.5|5741.5|5733.5|5738.5|5729.5|4
1642424400000|2022-01-17 13:00:00|5737.5|5729.5|5739.5|5731.5|5742.5|5731.5|5736.5|5725.5|4
1642424700000|2022-01-17 13:05:00|5740.5|5730.5|5737.5|5727.5|5742.5|5731.5|5734.5|5723.5|3
1642425000000|2022-01-17 13:10:00|5738.5|5729.5|5741.5|5730.5|5742.5|5730.5|5737.5|5727.5|1
1642425300000|2022-01-17 13:15:00||5731.5||5732.5||5732.5||5731.5|0
1642425600000|2022-01-17 13:20:00||5731.5||5731.5||5732.5||5728.5|0
1642425900000|2022-01-17 13:25:00||5730.5||5732.5||5732.5||5729.5|0
1642426200000|2022-01-17 13:30:00|5743.5|5731.5|5742.5|5730.5|5743.5|5733.5|5742.5|5730.5|1
1642426500000|2022-01-17 13:35:00|5743.5|5731.5|5743.5|5732.5|5743.5|5734.5|5742.5|5730.5|1
1642426800000|2022-01-17 13:40:00|5744.5|5731.5|5751.5|5742.5|5751.5|5742.5|5744.5|5731.5|4
1642427100000|2022-01-17 13:45:00|5750.5|5743.5|5751.5|5742.5|5751.5|5743.5|5750.5|5741.5|6
1642427400000|2022-01-17 13:50:00|5750.5|5741.5|5748.5|5740.5|5751.5|5741.5|5748.5|5740.5|1
1642427700000|2022-01-17 13:55:00|5749.5|5741.5|5755.5|5747.5|5756.5|5749.5|5748.5|5741.5|21
1642428000000|2022-01-17 14:00:00|5756.5|5746.5|5759.5|5750.5|5759.5|5752.5|5754.5|5746.5|54
1642428300000|2022-01-17 14:05:00|5758.5|5751.5|5757.5|5748.5|5760.5|5751.5|5756.5|5746.5|2
1642428600000|2022-01-17 14:10:00|5756.5|5746.5|5757.5|5748.5|5757.5|5748.5|5754.5|5746.5|6
1642428900000|2022-01-17 14:15:00|5758.5|5747.5|5759.5|5750.5|5760.5|5750.5|5758.5|5746.5|1
1642429200000|2022-01-17 14:20:00|5760.5|5751.5|5760.5|5752.5|5760.5|5752.5|5759.5|5751.5|1
1642429500000|2022-01-17 14:25:00|5762.5|5753.5|5762.5|5752.5|5766.5|5756.5|5760.5|5752.5|15
1642429800000|2022-01-17 14:30:00|5763.5|5753.5|5761.5|5748.5|5764.5|5753.5|5760.5|5748.5|2
1642430100000|2022-01-17 14:35:00|5760.5|5749.5|5763.5|5753.5|5767.5|5754.5|5760.5|5749.5|1
1642430400000|2022-01-17 14:40:00|5762.5|5754.5|5759.5|5750.5|5765.5|5756.5|5759.5|5750.5|4
1642430700000|2022-01-17 14:45:00|5758.5|5751.5|5760.5|5747.5|5764.5|5755.5|5758.5|5747.5|22
1642431000000|2022-01-17 14:50:00|5761.5|5748.5|5757.5|5748.5|5767.5|5756.5|5756.5|5744.5|81
1642431300000|2022-01-17 14:55:00|5756.5|5750.5|5757.5|5748.5|5765.5|5751.5|5756.5|5745.5|55
1642431600000|2022-01-17 15:00:00|5760.5|5751.5|5752.5|5742.5|5765.5|5751.5|5752.5|5741.5|12
1642431900000|2022-01-17 15:05:00|5751.5|5740.5|5753.5|5741.5|5756.5|5745.5|5750.5|5737.5|10
1642432200000|2022-01-17 15:10:00|5754.5|5742.5|5760.5|5748.5|5764.5|5748.5|5752.5|5742.5|32
1642432500000|2022-01-17 15:15:00|5759.5|5747.5|5760.5|5748.5|5761.5|5748.5|5756.5|5746.5|4
1642432800000|2022-01-17 15:20:00|5759.5|5747.5|5758.5|5748.5|5759.5|5748.5|5756.5|5747.5|0
1642433100000|2022-01-17 15:25:00|5757.5|5747.5|5764.5|5752.5|5764.5|5752.5|5755.5|5747.5|7
1642433400000|2022-01-17 15:30:00|5763.5|5753.5|5755.5|5746.5|5769.5|5757.5|5755.5|5746.5|24
1642433700000|2022-01-17 15:35:00|5754.5|5745.5|5760.5|5753.5|5765.5|5755.5|5753.5|5742.5|21
1642434000000|2022-01-17 15:40:00|5762.5|5754.5|5757.5|5745.5|5762.5|5755.5|5751.5|5742.5|17
1642434300000|2022-01-17 15:45:00|5756.5|5744.5|5754.5|5742.5|5756.5|5747.5|5752.5|5741.5|1
1642434600000|2022-01-17 15:50:00||5743.5||5743.5||5745.5||5742.5|0
1642434900000|2022-01-17 15:55:00|5753.5|5742.5|5754.5|5744.5|5754.5|5744.5|5752.5|5742.5|0
1642435200000|2022-01-17 16:00:00|5753.5|5746.5|5752.5|5743.5|5757.5|5747.5|5752.5|5743.5|1
1642435500000|2022-01-17 16:05:00|5751.5|5744.5|5748.5|5739.5|5751.5|5745.5|5748.5|5739.5|5
1642435800000|2022-01-17 16:10:00|5747.5|5740.5|5746.5|5738.5|5747.5|5741.5|5746.5|5738.5|4
1642436100000|2022-01-17 16:15:00|5747.5|5739.5|5746.5|5738.5|5749.5|5739.5|5746.5|5735.5|0
1642436400000|2022-01-17 16:20:00|5747.5|5737.5|5751.5|5741.5|5752.5|5743.5|5746.5|5737.5|6
1642436700000|2022-01-17 16:25:00|5750.5|5742.5|5750.5|5740.5|5750.5|5742.5|5749.5|5740.5|3
1642437000000|2022-01-17 16:30:00|5751.5|5741.5|5748.5|5739.5|5752.5|5742.5|5747.5|5739.5|1
1642437300000|2022-01-17 16:35:00|5747.5|5737.5|5748.5|5738.5|5750.5|5740.5|5747.5|5735.5|1
1642437600000|2022-01-17 16:40:00|5747.5|5735.5|5747.5|5738.5|5748.5|5739.5|5746.5|5735.5|1
1642437900000|2022-01-17 16:45:00|5746.5|5737.5|5746.5|5736.5|5749.5|5738.5|5746.5|5735.5|0
1642438200000|2022-01-17 16:50:00|5747.5||5748.5||5751.5||5747.5||0
1642438500000|2022-01-17 16:55:00|5747.5|5737.5|5756.5|5745.5|5756.5|5746.5|5747.5|5737.5|3
1642438800000|2022-01-17 17:00:00|5757.5|5744.5|5759.5|5746.5|5761.5|5747.5|5757.5|5744.5|0
1642439100000|2022-01-17 17:05:00|5758.5||5759.5||5759.5||5758.5||0
1642439400000|2022-01-17 17:10:00|5760.5|5747.5|5760.5|5748.5|5762.5|5748.5|5760.5|5747.5|0
1642439700000|2022-01-17 17:15:00|5761.5|5750.5|5765.5|5750.5|5765.5|5750.5|5761.5|5750.5|2
1642440000000|2022-01-17 17:20:00|5764.5|5751.5|5766.5|5756.5|5766.5|5756.5|5764.5|5751.5|0
1642440300000|2022-01-17 17:25:00|5765.5|5755.5|5759.5|5750.5|5766.5|5755.5|5758.5|5750.5|2
1642440600000|2022-01-17 17:30:00|5758.5|5751.5|5758.5|5749.5|5761.5|5751.5|5757.5|5748.5|1
1642440900000|2022-01-17 17:35:00|5759.5|5748.5|5762.5|5750.5|5762.5|5751.5|5758.5|5748.5|1
1642441200000|2022-01-17 17:40:00|5763.5||5762.5||5764.5||5762.5||0
1642441500000|2022-01-17 17:45:00|5761.5|5745.5|5758.5|5746.5|5764.5|5750.5|5758.5|5744.5|0
1642441800000|2022-01-17 17:50:00|5760.5|5747.5|5761.5|5748.5|5762.5|5748.5|5760.5|5747.5|0
1642442100000|2022-01-17 17:55:00|5760.5|5746.5|5761.5|5746.5|5763.5|5747.5|5760.5|5746.5|1
1642443300000|2022-01-17 18:15:00|5760.5||5761.5||5761.5||5759.5||0
1642443900000|2022-01-17 18:25:00|5760.5||5760.5||5760.5||5760.5||0
1642444200000|2022-01-17 18:30:00|5761.5||5760.5||5761.5||5760.5||0
1642444500000|2022-01-17 18:35:00|5761.5|5742.5|5758.5|5739.5|5761.5|5742.5|5758.5|5739.5|2
1642444800000|2022-01-17 18:40:00|5759.5|5737.5|5758.5|5746.5|5759.5|5746.5|5758.5|5737.5|0
1642445100000|2022-01-17 18:45:00|5759.5||5759.5||5759.5||5758.5||0
1642445700000|2022-01-17 18:55:00|5763|5743|5763|5743|5763|5743|5763|5743|0
1642472100000|2022-01-18 02:15:00|5807|5803|5817|5813|5826.5|5822.5|5807|5803|271
1642472400000|2022-01-18 02:20:00|5817.5|5813.5|5833|5829|5837|5833|5813.5|5809.5|467
1642472700000|2022-01-18 02:25:00|5832.5|5828.5|5819.5|5815.5|5836|5832|5819.5|5815.5|224
1642473000000|2022-01-18 02:30:00|5819|5815|5829.5|5825.5|5834.5|5830.5|5810.5|5806.5|374
1642473300000|2022-01-18 02:35:00|5829|5825|5829.5|5825.5|5831.5|5827.5|5820.5|5816.5|183
1642473600000|2022-01-18 02:40:00|5830|5826|5820.5|5816.5|5830.5|5826.5|5816.5|5812.5|114
1642473900000|2022-01-18 02:45:00|5821|5817|5811.5|5807.5|5822|5818|5804.5|5800.5|140
1642474200000|2022-01-18 02:50:00|5811|5807|5804.5|5800.5|5813|5809|5804|5800|120
1642474500000|2022-01-18 02:55:00|5805|5801|5820.5|5816.5|5823|5819|5803|5799|391
1642474800000|2022-01-18 03:00:00|5821|5817|5815|5811|5823.5|5819.5|5812.5|5808.5|200
1642475100000|2022-01-18 03:05:00|5815.5|5811.5|5802.5|5798.5|5815.5|5811.5|5801.5|5797.5|144
1642475400000|2022-01-18 03:10:00|5803|5799|5801|5797|5807|5803|5799|5795|128
1642475700000|2022-01-18 03:15:00|5801.5|5797.5|5799|5795|5804.5|5800.5|5793|5789|152
1642476000000|2022-01-18 03:20:00|5798.5|5794.5|5801.5|5797.5|5803|5799|5795.5|5791.5|174
1642476300000|2022-01-18 03:25:00|5801|5797|5791|5787|5801|5797|5788|5784|255
1642476600000|2022-01-18 03:30:00|5790.5|5786.5|5792.5|5788.5|5795|5791|5787.5|5783.5|109
1642476900000|2022-01-18 03:35:00|5792|5788|5781|5777|5792|5788|5777.5|5773.5|292
1642477200000|2022-01-18 03:40:00|5781.5|5777.5|5761.5|5757.5|5781.5|5777.5|5757.5|5753.5|220
1642477500000|2022-01-18 03:45:00|5762|5758|5748.5|5744.5|5762.5|5758.5|5747|5743|181
1642477800000|2022-01-18 03:50:00|5748|5744|5753.5|5749.5|5756.5|5752.5|5738|5734|464
1642478100000|2022-01-18 03:55:00|5753|5749|5757.5|5753.5|5759|5755|5750|5746|118
1642478400000|2022-01-18 04:00:00|5765.5|5745.5|5765.5|5745.5|5765.5|5745.5|5765.5|5745.5|0
1642481700000|2022-01-18 04:55:00|||||||||3
1642482000000|2022-01-18 05:00:00|5749|5745|5726.5|5722.5|5749|5745|5724.5|5720.5|648
1642482300000|2022-01-18 05:05:00|5725.5|5721.5|5734.5|5730.5|5737.5|5733.5|5713|5709|359
1642482600000|2022-01-18 05:10:00|5735|5731|5731.5|5727.5|5741.5|5737.5|5731|5727|233
1642482900000|2022-01-18 05:15:00|5731|5727|5725|5721|5731.5|5727.5|5722.5|5718.5|303
1642483200000|2022-01-18 05:20:00|5725.5|5721.5|5742.5|5738.5|5743.5|5739.5|5725|5721|227
1642483500000|2022-01-18 05:25:00|5742|5738|5744.5|5740.5|5745|5741|5738|5734|173
1642483800000|2022-01-18 05:30:00|5745|5741|5736.5|5732.5|5746|5742|5732.5|5728.5|192
1642484100000|2022-01-18 05:35:00|5736|5732|5731|5727|5743|5739|5731|5727|135
1642484400000|2022-01-18 05:40:00|5729.5|5725.5|5727|5723|5731.5|5727.5|5723.5|5719.5|208
1642484700000|2022-01-18 05:45:00|5726.5|5722.5|5722.5|5718.5|5726.5|5722.5|5720|5716|118
1642485000000|2022-01-18 05:50:00|5723|5719|5731.5|5727.5|5735|5731|5722.5|5718.5|237
1642485300000|2022-01-18 05:55:00|5732|5728|5733.5|5729.5|5736|5732|5729|5725|42
1642485600000|2022-01-18 06:00:00|5733|5729|5728.5|5724.5|5742|5738|5722|5718|185
1642485900000|2022-01-18 06:05:00|5729|5725|5727.5|5723.5|5735|5731|5726|5722|242
1642486200000|2022-01-18 06:10:00|5727|5723|5720.5|5716.5|5729.5|5725.5|5720|5716|137
1642486500000|2022-01-18 06:15:00|5721|5717|5720.5|5716.5|5724|5720|5713.5|5709.5|194
1642486800000|2022-01-18 06:20:00|5721|5717|5725|5721|5726|5722|5717|5713|119
1642487100000|2022-01-18 06:25:00|5724.5|5720.5|5750.5|5746.5|5754.5|5750.5|5724|5720|310
1642487400000|2022-01-18 06:30:00|5750|5746|5751|5747|5757|5753|5747.5|5743.5|462
1642487700000|2022-01-18 06:35:00|5751.5|5747.5|5749.5|5745.5|5760.5|5756.5|5748|5744|330
1642488000000|2022-01-18 06:40:00|5750|5746|5746.5|5742.5|5752|5748|5742|5738|242
1642488300000|2022-01-18 06:45:00|5747|5743|5738.5|5734.5|5749|5745|5737|5733|268
1642488600000|2022-01-18 06:50:00|5738|5734|5729|5725|5738|5734|5729|5725|323
1642488900000|2022-01-18 06:55:00|5728.5|5724.5|5723|5719|5732.5|5728.5|5722.5|5718.5|164
1642489200000|2022-01-18 07:00:00|5723.5|5719.5|5708.5|5704.5|5723.5|5719.5|5708|5704|205
1642489500000|2022-01-18 07:05:00|5708|5704|5704|5700|5714.5|5710.5|5700.5|5696.5|260
1642489800000|2022-01-18 07:10:00|5704.5|5700.5|5697|5693|5707.5|5703.5|5696.5|5692.5|131
1642490100000|2022-01-18 07:15:00|5696.5|5692.5|5694.5|5690.5|5702.5|5698.5|5693.5|5689.5|143
1642490400000|2022-01-18 07:20:00|5695|5691|5687.5|5683.5|5700|5696|5685.5|5681.5|143
1642490700000|2022-01-18 07:25:00|5687|5683|5687.5|5683.5|5693.5|5689.5|5685|5681|176
1642491000000|2022-01-18 07:30:00|5687|5683|5686.5|5682.5|5690.5|5686.5|5681|5677|112
1642491300000|2022-01-18 07:35:00|5687|5683|5688.5|5684.5|5692|5688|5683|5679|508
1642491600000|2022-01-18 07:40:00|5689|5685|5689.5|5685.5|5696|5692|5687.5|5683.5|256
1642491900000|2022-01-18 07:45:00|5690|5686|5692.5|5688.5|5693.5|5689.5|5686.5|5682.5|279
1642492200000|2022-01-18 07:50:00|5693|5689|5696.5|5692.5|5700|5696|5692|5688|528
1642492500000|2022-01-18 07:55:00|5696|5692|5695.5|5691.5|5698|5694|5692.5|5688.5|285
1642492800000|2022-01-18 08:00:00|5696.5|5692.5|5693|5689|5699.5|5695.5|5687|5683|539
1642493100000|2022-01-18 08:05:00|5693.5|5689.5|5689|5685|5697|5693|5689|5685|396
1642493400000|2022-01-18 08:10:00|5688|5684|5677|5673|5690.5|5686.5|5675|5671|390
1642493700000|2022-01-18 08:15:00|5676|5672|5673.5|5669.5|5681|5677|5670|5666|219
1642494000000|2022-01-18 08:20:00|5674|5670|5670|5666|5676|5672|5668.5|5664.5|141
1642494300000|2022-01-18 08:25:00|5669.5|5665.5|5670|5666|5673.5|5669.5|5664.5|5660.5|59
1642494600000|2022-01-18 08:30:00|5678|5658|5678|5658|5678|5658|5678|5658|0
1642497300000|2022-01-18 09:15:00|5670|5664|5651.5|5645.5|5682.5|5676.5|5651|5645|110
1642497600000|2022-01-18 09:20:00|5651|5645|5652|5646|5657.5|5651.5|5645.5|5639.5|60
1642497900000|2022-01-18 09:25:00|5652.5|5646.5|5653|5647|5656|5650|5645.5|5639.5|15
1642498200000|2022-01-18 09:30:00|5653.5|5647.5|5655.5|5649.5|5663|5657|5653|5647|16
1642498500000|2022-01-18 09:35:00|5655|5649|5648.5|5642.5|5656|5650|5639|5633|50
1642498800000|2022-01-18 09:40:00|5649|5643|5653|5647|5657.5|5651.5|5636|5630|16
1642499100000|2022-01-18 09:45:00|5652.5|5646.5|5664.5|5658.5|5665|5659|5648|5642|27
1642499400000|2022-01-18 09:50:00|5665|5659|5657|5651|5665|5659|5656.5|5650.5|11
1642499700000|2022-01-18 09:55:00|5657.5|5651.5|5655|5649|5657.5|5651.5|5653.5|5647.5|6
1642500000000|2022-01-18 10:00:00|5655.5|5649.5|5660|5654|5663.5|5657.5|5654|5648|24
1642500300000|2022-01-18 10:05:00|5660.5|5654.5|5665|5659|5665.5|5659.5|5659.5|5653.5|3
1642500600000|2022-01-18 10:10:00|5665.5|5659.5|5667.5|5661.5|5668|5662|5663.5|5657.5|30
1642500900000|2022-01-18 10:15:00|5671.5|5657.5|5673.5|5659.5|5674.5|5661.5|5669.5|5656.5|6
1642501200000|2022-01-18 10:20:00|5675.5|5660.5|5680.5|5666.5|5680.5|5666.5|5674.5|5660.5|10
1642501500000|2022-01-18 10:25:00|5684.5|5667.5|5686.5|5673.5|5687.5|5673.5|5682.5|5667.5|2
1642501800000|2022-01-18 10:30:00|5684.5|5672.5|5684.5|5675.5|5685.5|5678.5|5680.5|5672.5|5
1642502100000|2022-01-18 10:35:00|5685.5|5676.5|5680.5|5669.5|5686.5|5677.5|5678.5|5668.5|11
1642502400000|2022-01-18 10:40:00|5679.5|5668.5|5673.5|5661.5|5679.5|5668.5|5670.5|5661.5|9
1642502700000|2022-01-18 10:45:00|5674.5|5662.5|5675.5|5662.5|5676.5|5663.5|5668.5|5659.5|1
1642503000000|2022-01-18 10:50:00|5677.5|5661.5|5677.5|5665.5|5678.5|5666.5|5677.5|5661.5|0
1642503300000|2022-01-18 10:55:00|5678.5|5666.5|5681.5|5673.5|5685.5|5676.5|5678.5|5665.5|42
1642503600000|2022-01-18 11:00:00|5683.5|5674.5|5663.5|5655.5|5683.5|5675.5|5662.5|5654.5|70
1642503900000|2022-01-18 11:05:00|5664.5|5656.5|5660.5|5650.5|5667.5|5659.5|5658.5|5648.5|13
1642504200000|2022-01-18 11:10:00|5659.5|5649.5|5650.5|5640.5|5662.5|5654.5|5650.5|5638.5|153
1642504500000|2022-01-18 11:15:00|5651.5|5639.5|5655.5|5646.5|5658.5|5650.5|5649.5|5639.5|21
1642504800000|2022-01-18 11:20:00|5654.5|5645.5|5658.5|5649.5|5658.5|5649.5|5651.5|5642.5|13
1642505100000|2022-01-18 11:25:00|5657.5|5648.5|5666.5|5653.5|5667.5|5656.5|5657.5|5644.5|3
1642505400000|2022-01-18 11:30:00|5667.5|5654.5|5660.5|5651.5|5671.5|5659.5|5660.5|5651.5|2
1642505700000|2022-01-18 11:35:00|5662.5|5653.5|5660.5|5650.5|5669.5|5657.5|5652.5|5643.5|17
1642506000000|2022-01-18 11:40:00|5659.5|5649.5|5655.5|5647.5|5662.5|5651.5|5654.5|5646.5|4
1642506300000|2022-01-18 11:45:00|5656.5|5648.5|5655.5|5645.5|5662.5|5650.5|5654.5|5645.5|12
1642506600000|2022-01-18 11:50:00|5654.5|5646.5|5648.5|5640.5|5655.5|5646.5|5646.5|5639.5|14
1642506900000|2022-01-18 11:55:00|5649.5|5641.5|5649.5|5640.5|5652.5|5642.5|5646.5|5638.5|12
1642507200000|2022-01-18 12:00:00|5650.5|5641.5|5651.5|5642.5|5655.5|5644.5|5649.5|5641.5|11
1642507500000|2022-01-18 12:05:00|5652.5|5643.5|5655.5|5643.5|5659.5|5646.5|5648.5|5640.5|18
1642507800000|2022-01-18 12:10:00|5654.5|5644.5|5651.5|5642.5|5654.5|5646.5|5650.5|5642.5|11
1642508100000|2022-01-18 12:15:00|5650.5|5643.5|5654.5|5643.5|5654.5|5644.5|5647.5|5638.5|29
1642508400000|2022-01-18 12:20:00|5655.5|5642.5|5651.5|5643.5|5656.5|5643.5|5648.5|5638.5|71
1642508700000|2022-01-18 12:25:00|5652.5|5642.5|5653.5|5646.5|5656.5|5646.5|5652.5|5642.5|9
1642509000000|2022-01-18 12:30:00|5655.5|5647.5|5657.5|5648.5|5658.5|5650.5|5654.5|5647.5|49
1642509300000|2022-01-18 12:35:00|5656.5|5647.5|5656.5|5646.5|5658.5|5648.5|5656.5|5646.5|0
1642509600000|2022-01-18 12:40:00|5655.5|5644.5|5654.5|5644.5|5655.5|5644.5|5649.5|5641.5|17
1642509900000|2022-01-18 12:45:00|5653.5|5643.5|5658.5|5647.5|5660.5|5652.5|5652.5|5643.5|16
1642510200000|2022-01-18 12:50:00|5657.5|5648.5|5653.5|5645.5|5657.5|5649.5|5652.5|5644.5|23
1642510500000|2022-01-18 12:55:00|5654.5|5646.5|5649.5|5641.5|5654.5|5646.5|5645.5|5636.5|42
1642510800000|2022-01-18 13:00:00|5648.5|5640.5|5653.5|5641.5|5654.5|5642.5|5646.5|5638.5|30
1642511100000|2022-01-18 13:05:00|5652.5|5640.5|5648.5|5639.5|5653.5|5640.5|5648.5|5639.5|0
1642511400000|2022-01-18 13:10:00|5647.5|5638.5|5642.5|5634.5|5647.5|5639.5|5640.5|5633.5|82
1642511700000|2022-01-18 13:15:00|5643.5|5633.5|5642.5|5635.5|5645.5|5637.5|5641.5|5633.5|41
1642512000000|2022-01-18 13:20:00|5643.5|5636.5|5638.5|5630.5|5645.5|5636.5|5637.5|5629.5|31
1642512300000|2022-01-18 13:25:00|5637.5|5631.5|5643.5|5635.5|5643.5|5635.5|5637.5|5629.5|35
1642512600000|2022-01-18 13:30:00|5644.5|5636.5|5657.5|5648.5|5660.5|5651.5|5644.5|5636.5|16
1642512900000|2022-01-18 13:35:00|5656.5|5647.5|5648.5|5637.5|5657.5|5647.5|5648.5|5637.5|31
1642513200000|2022-01-18 13:40:00|5646.5|5638.5|5649.5|5642.5|5651.5|5643.5|5642.5|5633.5|23
1642513500000|2022-01-18 13:45:00|5650.5|5641.5|5646.5|5637.5|5651.5|5643.5|5646.5|5637.5|9
1642513800000|2022-01-18 13:50:00|5645.5|5636.5|5648.5|5640.5|5651.5|5643.5|5645.5|5636.5|15
1642514100000|2022-01-18 13:55:00|5647.5|5638.5|5647.5|5638.5|5647.5|5639.5|5644.5|5636.5|12
1642514400000|2022-01-18 14:00:00|5646.5|5637.5|5649.5|5640.5|5650.5|5643.5|5644.5|5637.5|19
1642514700000|2022-01-18 14:05:00|5650.5|5641.5|5649.5|5637.5|5650.5|5642.5|5647.5|5637.5|3
1642515000000|2022-01-18 14:10:00|5650.5|5638.5|5647.5|5635.5|5650.5|5639.5|5640.5|5632.5|14
1642515300000|2022-01-18 14:15:00|5646.5|5634.5|5646.5|5634.5|5648.5|5637.5|5639.5|5631.5|14
1642515600000|2022-01-18 14:20:00|5645.5|5633.5|5643.5|5634.5|5647.5|5635.5|5641.5|5631.5|11
1642515900000|2022-01-18 14:25:00|5642.5|5632.5|5643.5|5631.5|5645.5|5636.5|5637.5|5629.5|43
1642516200000|2022-01-18 14:30:00|5644.5|5632.5|5643.5|5631.5|5657.5|5647.5|5638.5|5630.5|29
1642516500000|2022-01-18 14:35:00|5642.5|5632.5|5654.5|5647.5|5664.5|5656.5|5641.5|5632.5|172
1642516800000|2022-01-18 14:40:00|5657.5|5648.5|5690.5|5680.5|5690.5|5680.5|5643.5|5632.5|148
1642517100000|2022-01-18 14:45:00|5692.5|5681.5|5685.5|5674.5|5696.5|5684.5|5684.5|5672.5|90
1642517400000|2022-01-18 14:50:00|5684.5|5673.5|5685.5|5673.5|5688.5|5677.5|5676.5|5667.5|33
1642517700000|2022-01-18 14:55:00|5684.5|5669.5|5687.5|5677.5|5692.5|5682.5|5678.5|5668.5|72
1642518000000|2022-01-18 15:00:00|5686.5|5675.5|5693.5|5681.5|5693.5|5682.5|5676.5|5667.5|49
1642518300000|2022-01-18 15:05:00|5692.5|5682.5|5717.5|5705.5|5722.5|5715.5|5689.5|5680.5|237
1642518600000|2022-01-18 15:10:00|5716.5|5706.5|5721.5|5711.5|5732.5|5723.5|5716.5|5706.5|125
1642518900000|2022-01-18 15:15:00|5722.5|5710.5|5723.5|5714.5|5726.5|5716.5|5712.5|5704.5|107
1642519200000|2022-01-18 15:20:00|5722.5|5715.5|5726.5|5716.5|5727.5|5719.5|5711.5|5700.5|78
1642519500000|2022-01-18 15:25:00|5727.5|5717.5|5734.5|5725.5|5736.5|5727.5|5722.5|5713.5|49
1642519800000|2022-01-18 15:30:00|5733.5|5724.5|5727.5|5718.5|5736.5|5726.5|5720.5|5712.5|52
1642520100000|2022-01-18 15:35:00|5726.5|5717.5|5726.5|5715.5|5728.5|5717.5|5715.5|5705.5|44
1642520400000|2022-01-18 15:40:00|5725.5|5714.5|5739.5|5732.5|5739.5|5732.5|5720.5|5709.5|58
1642520700000|2022-01-18 15:45:00|5740.5|5733.5|5760.5|5746.5|5764.5|5756.5|5740.5|5733.5|213
1642521000000|2022-01-18 15:50:00|5759.5|5745.5|5760.5|5751.5|5761.5|5751.5|5755.5|5743.5|55
1642521300000|2022-01-18 15:55:00|5759.5|5747.5|5763.5|5750.5|5767.5|5756.5|5755.5|5746.5|48
1642521600000|2022-01-18 16:00:00|5764.5|5751.5|5770.5|5757.5|5772.5|5762.5|5757.5|5746.5|65
1642521900000|2022-01-18 16:05:00|5767.5|5758.5|5764.5|5753.5|5770.5|5759.5|5758.5|5748.5|34
1642522200000|2022-01-18 16:10:00|5765.5|5754.5|5761.5|5751.5|5770.5|5759.5|5759.5|5751.5|53
1642522500000|2022-01-18 16:15:00|5762.5|5752.5|5767.5|5750.5|5769.5|5758.5|5762.5|5749.5|11
1642522800000|2022-01-18 16:20:00|5766.5|5747.5|5760.5|5746.5|5766.5|5749.5|5754.5|5746.5|11
1642523100000|2022-01-18 16:25:00|5761.5|5748.5|5754.5|5745.5|5762.5|5749.5|5750.5|5743.5|32
1642523400000|2022-01-18 16:30:00|5753.5|5744.5|5730.5|5721.5|5754.5|5745.5|5730.5|5721.5|60
1642523700000|2022-01-18 16:35:00|5732.5|5722.5|5748.5|5738.5|5749.5|5739.5|5731.5|5722.5|100
1642524000000|2022-01-18 16:40:00|5749.5|5737.5|5733.5|5725.5|5749.5|5737.5|5733.5|5725.5|19
1642524300000|2022-01-18 16:45:00|5736.5|5726.5|5741.5|5732.5|5748.5|5737.5|5736.5|5726.5|15
1642524600000|2022-01-18 16:50:00|5740.5|5731.5|5745.5|5736.5|5754.5|5745.5|5740.5|5731.5|13
1642524900000|2022-01-18 16:55:00|5744.5|5737.5|5746.5|5736.5|5749.5|5741.5|5742.5|5734.5|50
1642525200000|2022-01-18 17:00:00|5747.5|5732.5|5740.5|5726.5|5747.5|5732.5|5734.5|5725.5|20
1642525500000|2022-01-18 17:05:00|5739.5|5727.5|5734.5|5724.5|5739.5|5729.5|5729.5|5721.5|40
1642525800000|2022-01-18 17:10:00|5733.5|5723.5|5732.5|5724.5|5733.5|5725.5|5728.5|5721.5|17
1642526100000|2022-01-18 17:15:00|5731.5|5723.5|5743.5|5733.5|5745.5|5737.5|5731.5|5723.5|63
1642526400000|2022-01-18 17:20:00|5742.5|5732.5|5732.5|5722.5|5742.5|5733.5|5732.5|5722.5|14
1642526700000|2022-01-18 17:25:00|5736.5|5723.5|5730.5|5722.5|5736.5|5723.5|5728.5|5721.5|56
1642527000000|2022-01-18 17:30:00|5729.5|5721.5|5733.5|5722.5|5733.5|5722.5|5728.5|5721.5|23
1642527300000|2022-01-18 17:35:00|5734.5|5721.5|5730.5|5721.5|5734.5|5723.5|5730.5|5721.5|2
1642527600000|2022-01-18 17:40:00|5731.5|5722.5|5728.5|5721.5|5731.5|5722.5|5728.5|5721.5|26
1642527900000|2022-01-18 17:45:00|5729.5|5722.5|5728.5|5721.5|5730.5|5722.5|5728.5|5721.5|73
1642528200000|2022-01-18 17:50:00|5730.5|5722.5|5734.5|5726.5|5738.5|5728.5|5730.5|5721.5|10
1642528500000|2022-01-18 17:55:00|5737.5|5727.5|5739.5|5729.5|5743.5|5731.5|5735.5|5725.5|10
1642528800000|2022-01-18 18:00:00|5738.5|5728.5|5733.5|5722.5|5739.5|5728.5|5728.5|5721.5|20
1642529100000|2022-01-18 18:05:00|5732.5|5721.5|5731.5|5722.5|5732.5|5722.5|5728.5|5721.5|39
1642529400000|2022-01-18 18:10:00|5730.5|5721.5|5729.5|5717.5|5734.5|5724.5|5728.5|5717.5|46
1642529700000|2022-01-18 18:15:00|5730.5|5718.5|5724.5|5716.5|5731.5|5719.5|5724.5|5716.5|0
1642530000000|2022-01-18 18:20:00|5725.5|5713.5|5716.5|5708.5|5725.5|5715.5|5716.5|5706.5|28
1642530300000|2022-01-18 18:25:00|5715.5|5707.5|5717.5|5708.5|5721.5|5712.5|5714.5|5706.5|24
1642530600000|2022-01-18 18:30:00|5718.5|5709.5|5713.5|5704.5|5721.5|5710.5|5712.5|5703.5|28
1642530900000|2022-01-18 18:35:00|5712.5|5703.5|5716.5|5704.5|5718.5|5708.5|5712.5|5701.5|11
1642531200000|2022-01-18 18:40:00|5715.5|5705.5|5717.5|5707.5|5718.5|5709.5|5713.5|5704.5|17
1642531500000|2022-01-18 18:45:00|5716.5|5706.5|5718.5|5706.5|5720.5|5709.5|5712.5|5703.5|26
1642531800000|2022-01-18 18:50:00|5719.5|5705.5|5722.5|5708.5|5726.5|5708.5|5714.5|5705.5|5
1642532100000|2022-01-18 18:55:00|5714.5|5706.5|5725|5705|5725|5712.5|5714.5|5705|13
1642558500000|2022-01-19 02:15:00|5741.5|5737.5|5746.5|5742.5|5754.5|5750.5|5741.5|5737.5|503
1642558800000|2022-01-19 02:20:00|5747|5743|5748|5744|5749.5|5745.5|5735.5|5731.5|322
1642559100000|2022-01-19 02:25:00|5748.5|5744.5|5752.5|5748.5|5754|5750|5746|5742|261
1642559400000|2022-01-19 02:30:00|5753|5749|5740.5|5736.5|5754.5|5750.5|5740|5736|151
1642559700000|2022-01-19 02:35:00|5741|5737|5739.5|5735.5|5742.5|5738.5|5733|5729|314
1642560000000|2022-01-19 02:40:00|5740|5736|5728.5|5724.5|5747|5743|5727|5723|360
1642560300000|2022-01-19 02:45:00|5728|5724|5726.5|5722.5|5735|5731|5726|5722|393
1642560600000|2022-01-19 02:50:00|5727|5723|5723|5719|5731|5727|5721|5717|281
1642560900000|2022-01-19 02:55:00|5723.5|5719.5|5726.5|5722.5|5728|5724|5720|5716|228
1642561200000|2022-01-19 03:00:00|5726|5722|5709|5705|5726|5722|5709|5705|220
1642561500000|2022-01-19 03:05:00|5709.5|5705.5|5703|5699|5714|5710|5703|5699|227
1642561800000|2022-01-19 03:10:00|5703.5|5699.5|5704.5|5700.5|5708|5704|5700|5696|357
1642562100000|2022-01-19 03:15:00|5704|5700|5722|5718|5725|5721|5702.5|5698.5|282
1642562400000|2022-01-19 03:20:00|5722.5|5718.5|5722.5|5718.5|5726|5722|5720|5716|154
1642562700000|2022-01-19 03:25:00|5722|5718|5716.5|5712.5|5722.5|5718.5|5712|5708|309
1642563000000|2022-01-19 03:30:00|5717|5713|5708|5704|5722.5|5718.5|5706.5|5702.5|210
1642563300000|2022-01-19 03:35:00|5707.5|5703.5|5696|5692|5709|5705|5695.5|5691.5|317
1642563600000|2022-01-19 03:40:00|5695|5691|5690|5686|5696.5|5692.5|5682|5678|434
1642563900000|2022-01-19 03:45:00|5690.5|5686.5|5690.6|5686.6|5696|5692|5689.1|5685.1|116
1642564200000|2022-01-19 03:50:00|5690.1|5686.1|5694.6|5690.6|5697.1|5693.1|5688.6|5684.6|123
1642564500000|2022-01-19 03:55:00|5695.1|5691.1|5695.1|5691.1|5699.1|5695.1|5692.1|5688.1|79
1642564800000|2022-01-19 04:00:00|5703.1|5683.1|5703.1|5683.1|5703.1|5683.1|5703.1|5683.1|0
1642568400000|2022-01-19 05:00:00|5688.6|5684.6|5673.6|5669.6|5688.6|5684.6|5672.6|5668.6|468
1642568700000|2022-01-19 05:05:00|5674.6|5670.6|5670.6|5666.6|5678.6|5674.6|5669.6|5665.6|216
1642569000000|2022-01-19 05:10:00|5671.1|5667.1|5660.1|5656.1|5671.1|5667.1|5657.6|5653.6|333
1642569300000|2022-01-19 05:15:00|5659.6|5655.6|5645.6|5641.6|5661.6|5657.6|5645.6|5641.6|483
1642569600000|2022-01-19 05:20:00|5645.1|5641.1|5648.1|5644.1|5653.1|5649.1|5643.1|5639.1|280
1642569900000|2022-01-19 05:25:00|5647.1|5643.1|5651.6|5647.6|5653.6|5649.6|5643.1|5639.1|215
1642570200000|2022-01-19 05:30:00|5652.1|5648.1|5650.1|5646.1|5663.1|5659.1|5650.1|5646.1|336
1642570500000|2022-01-19 05:35:00|5650.6|5646.6|5648.6|5644.6|5654.1|5650.1|5643.6|5639.6|171
1642570800000|2022-01-19 05:40:00|5648.1|5644.1|5625.1|5621.1|5650.1|5646.1|5625.1|5621.1|244
1642571100000|2022-01-19 05:45:00|5625.6|5621.6|5621.6|5617.6|5631.1|5627.1|5621.1|5617.1|206
1642571400000|2022-01-19 05:50:00|5621.1|5617.1|5624.6|5620.6|5634.6|5630.6|5621.1|5617.1|250
1642571700000|2022-01-19 05:55:00|5624.1|5620.1|5621.6|5617.6|5626.1|5622.1|5617.1|5613.1|235
1642572000000|2022-01-19 06:00:00|5622.1|5618.1|5618.6|5614.6|5626.6|5622.6|5614.6|5610.6|348
1642572300000|2022-01-19 06:05:00|5618.1|5614.1|5630.1|5626.1|5633.6|5629.6|5617.1|5613.1|604
1642572600000|2022-01-19 06:10:00|5629.6|5625.6|5631.6|5627.6|5640.6|5636.6|5629.1|5625.1|533
1642572900000|2022-01-19 06:15:00|5631.1|5627.1|5627.1|5623.1|5637.6|5633.6|5626.1|5622.1|312
1642573200000|2022-01-19 06:20:00|5627.6|5623.6|5629.6|5625.6|5631.6|5627.6|5623.6|5619.6|266
1642573500000|2022-01-19 06:25:00|5629.1|5625.1|5630.6|5626.6|5633.6|5629.6|5625.1|5621.1|345
1642573800000|2022-01-19 06:30:00|5631.1|5627.1|5623.1|5619.1|5632.6|5628.6|5619.6|5615.6|617
1642574100000|2022-01-19 06:35:00|5622.6|5618.6|5626.6|5622.6|5627.1|5623.1|5620.6|5616.6|189
1642574400000|2022-01-19 06:40:00|5627.1|5623.1|5643.1|5639.1|5644.6|5640.6|5626.6|5622.6|596
1642574700000|2022-01-19 06:45:00|5642.6|5638.6|5645.6|5641.6|5651.1|5647.1|5642.6|5638.6|186
1642575000000|2022-01-19 06:50:00|5646.1|5642.1|5643.6|5639.6|5649.6|5645.6|5643.1|5639.1|90
1642575300000|2022-01-19 06:55:00|5644.1|5640.1|5640.1|5636.1|5645.1|5641.1|5636.6|5632.6|270
1642575600000|2022-01-19 07:00:00|5640.6|5636.6|5632.6|5628.6|5641.1|5637.1|5628.6|5624.6|152
1642575900000|2022-01-19 07:05:00|5633.1|5629.1|5633.6|5629.6|5640.6|5636.6|5629.6|5625.6|180
1642576200000|2022-01-19 07:10:00|5634.1|5630.1|5629.6|5625.6|5635.1|5631.1|5629.1|5625.1|76
1642576500000|2022-01-19 07:15:00|5630.1|5626.1|5635.1|5631.1|5638.1|5634.1|5627.6|5623.6|177
1642576800000|2022-01-19 07:20:00|5635.6|5631.6|5634.1|5630.1|5638.6|5634.6|5634.1|5630.1|134
1642577100000|2022-01-19 07:25:00|5633.1|5629.1|5635.1|5631.1|5637.1|5633.1|5630.6|5626.6|85
1642577400000|2022-01-19 07:30:00|5635.6|5631.6|5631.1|5627.1|5636.1|5632.1|5629.1|5625.1|89
1642577700000|2022-01-19 07:35:00|5630.1|5626.1|5628.6|5624.6|5631.1|5627.1|5625.6|5621.6|81
1642578000000|2022-01-19 07:40:00|5629.1|5625.1|5629.1|5625.1|5633.1|5629.1|5627.1|5623.1|90
1642578300000|2022-01-19 07:45:00|5628.6|5624.6|5631.1|5627.1|5633.6|5629.6|5625.1|5621.1|97
1642578600000|2022-01-19 07:50:00|5631.6|5627.6|5631.1|5627.1|5634.6|5630.6|5629.1|5625.1|249
1642578900000|2022-01-19 07:55:00|5630.6|5626.6|5634.6|5630.6|5634.6|5630.6|5628.1|5624.1|448
1642579200000|2022-01-19 08:00:00|5634.1|5630.1|5625.1|5621.1|5635.1|5631.1|5617.1|5613.1|756
1642579500000|2022-01-19 08:05:00|5625.6|5621.6|5633.6|5629.6|5636.1|5632.1|5622.1|5618.1|697
1642579800000|2022-01-19 08:10:00|5633.1|5629.1|5622.1|5618.1|5633.1|5629.1|5620.6|5616.6|764
1642580100000|2022-01-19 08:15:00|5622.6|5618.6|5619.1|5615.1|5625.6|5621.6|5618.1|5614.1|306
1642580400000|2022-01-19 08:20:00|5620.1|5616.1|5619.6|5615.6|5625.1|5621.1|5619.1|5615.1|200
1642580700000|2022-01-19 08:25:00|5619.1|5615.1|5618.1|5614.1|5621.1|5617.1|5613.1|5609.1|134
1642581000000|2022-01-19 08:30:00|5626.1|5606.1|5626.1|5606.1|5626.1|5606.1|5626.1|5606.1|0
1642583700000|2022-01-19 09:15:00|5628.6|5622.6|5658.1|5652.1|5659.6|5653.6|5628.6|5622.6|66
1642584000000|2022-01-19 09:20:00|5658.6|5652.6|5659.6|5653.6|5660.6|5654.6|5648.6|5642.6|45
1642584300000|2022-01-19 09:25:00|5659.1|5653.1|5659.6|5653.6|5663.6|5657.6|5658.1|5652.1|26
1642584600000|2022-01-19 09:30:00|5660.1|5654.1|5681.1|5675.1|5681.1|5675.1|5659.6|5653.6|65
1642584900000|2022-01-19 09:35:00|5681.6|5675.6|5683.6|5677.6|5683.6|5677.6|5673.1|5667.1|35
1642585200000|2022-01-19 09:40:00|5684.1|5678.1|5699.1|5693.1|5699.1|5693.1|5683.6|5677.6|40
1642585500000|2022-01-19 09:45:00|5700.1|5694.1|5693.6|5687.6|5702.1|5696.1|5692.1|5686.1|25
1642585800000|2022-01-19 09:50:00|5694.1|5688.1|5692.1|5686.1|5694.6|5688.6|5687.6|5681.6|9
1642586100000|2022-01-19 09:55:00|5691.6|5685.6|5690.1|5684.1|5695.1|5689.1|5685.1|5679.1|60
1642586400000|2022-01-19 10:00:00|5690.6|5684.6|5691.6|5685.6|5692.6|5686.6|5685.1|5679.1|50
1642586700000|2022-01-19 10:05:00|5690.6|5684.6|5691.6|5685.6|5694.1|5688.1|5690.6|5684.6|21
1642587000000|2022-01-19 10:10:00|5692.1|5686.1|5697.1|5691.1|5697.1|5691.1|5689.6|5683.6|54
1642587300000|2022-01-19 10:15:00|5700.6|5687.6|5701.6|5692.6|5701.6|5692.6|5698.6|5687.6|9
1642587600000|2022-01-19 10:20:00|5700.6|5691.6|5701.6|5692.6|5701.6|5692.6|5697.6|5689.6|10
1642587900000|2022-01-19 10:25:00|5700.6|5693.6|5700.6|5693.6|5701.6|5693.6|5696.6|5688.6|65
1642588200000|2022-01-19 10:30:00|5701.6|5692.6|5705.6|5696.6|5705.6|5696.6|5699.6|5690.6|4
1642588500000|2022-01-19 10:35:00|5704.6|5695.6|5701.6|5693.6|5704.6|5695.6|5699.6|5690.6|18
1642588800000|2022-01-19 10:40:00|5702.6|5695.6|5696.6|5686.6|5702.6|5695.6|5695.6|5686.6|50
1642589100000|2022-01-19 10:45:00|5694.6|5685.6|5696.6|5687.6|5697.6|5688.6|5692.6|5685.6|3
1642589400000|2022-01-19 10:50:00|5695.6|5685.6|5694.6|5685.6|5695.6|5685.6|5692.6|5682.6|14
1642589700000|2022-01-19 10:55:00|5695.6|5684.6|5706.6|5696.6|5706.6|5696.6|5694.6|5684.6|11
1642590000000|2022-01-19 11:00:00|5711.6|5695.6|5715.6|5703.6|5715.6|5704.6|5707.6|5695.6|31
1642590300000|2022-01-19 11:05:00|5714.6|5702.6|5715.6|5705.6|5716.6|5707.6|5712.6|5701.6|6
1642590600000|2022-01-19 11:10:00|5716.6|5706.6|5713.6|5701.6|5717.6|5706.6|5711.6|5701.6|16
1642590900000|2022-01-19 11:15:00|5712.6|5702.6|5712.6|5701.6|5713.6|5705.6|5710.6|5701.6|12
1642591200000|2022-01-19 11:20:00|5711.6|5699.6|5706.6|5692.6|5711.6|5700.6|5705.6|5690.6|10
1642591500000|2022-01-19 11:25:00|5705.6|5691.6|5706.6|5691.6|5713.6|5700.6|5705.6|5691.6|9
1642591800000|2022-01-19 11:30:00|5705.6|5689.6|5707.6|5692.6|5707.6|5693.6|5702.6|5688.6|0
1642592100000|2022-01-19 11:35:00|5708.6|5693.6|5710.6|5695.6|5713.6|5700.6|5708.6|5693.6|1
1642592400000|2022-01-19 11:40:00|5712.6|5694.6|5710.6|5694.6|5714.6|5695.6|5710.6|5694.6|0
1642592700000|2022-01-19 11:45:00|5708.6|5695.6|5712.6|5696.6|5712.6|5698.6|5708.6|5695.6|1
1642593000000|2022-01-19 11:50:00|5713.6|5697.6|5714.6|5698.6|5716.6|5699.6|5712.6|5697.6|0
1642593300000|2022-01-19 11:55:00|5715.6|5699.6|5715.6|5701.6|5715.6|5701.6|5711.6|5698.6|0
1642593600000|2022-01-19 12:00:00|5714.6|5700.6|5711.6|5701.6|5715.6|5706.6|5710.6|5700.6|1
1642593900000|2022-01-19 12:05:00|5710.6|5702.6|5712.6|5701.6|5713.6|5702.6|5710.6|5700.6|1
1642594200000|2022-01-19 12:10:00|5711.6|5700.6|5716.6|5707.6|5717.6|5708.6|5711.6|5700.6|1
1642594500000|2022-01-19 12:15:00|5717.6|5708.6|5719.6|5707.6|5720.6|5710.6|5717.6|5706.6|6
1642594800000|2022-01-19 12:20:00|5720.6|5708.6|5716.6|5705.6|5720.6|5708.6|5715.6|5705.6|1
1642595100000|2022-01-19 12:25:00|5717.6|5702.6|5706.6|5696.6|5717.6|5702.6|5705.6|5696.6|35
1642595400000|2022-01-19 12:30:00|5707.6|5698.6|5708.6|5699.6|5708.6|5699.6|5704.6|5698.6|1
1642595700000|2022-01-19 12:35:00|5707.6|5700.6|5705.6|5693.6|5708.6|5700.6|5705.6|5693.6|5
1642596000000|2022-01-19 12:40:00|5706.6|5694.6|5706.6|5696.6|5707.6|5696.6|5703.6|5693.6|11
1642596300000|2022-01-19 12:45:00|5707.6|5695.6|5707.6|5698.6|5708.6|5699.6|5703.6|5695.6|6
1642596600000|2022-01-19 12:50:00|5708.6|5699.6|5710.6|5699.6|5711.6|5702.6|5707.6|5698.6|5
1642596900000|2022-01-19 12:55:00|5711.6|5700.6|5717.6|5704.6|5717.6|5709.6|5709.6|5700.6|14
1642597200000|2022-01-19 13:00:00|5718.6|5705.6|5731.6|5717.6|5731.6|5717.6|5717.6|5705.6|19
1642597500000|2022-01-19 13:05:00|5730.6|5718.6|5735.6|5726.6|5737.6|5728.6|5727.6|5718.6|22
1642597800000|2022-01-19 13:10:00|5736.6|5727.6|5735.6|5727.6|5737.6|5729.6|5735.6|5725.6|12
1642598100000|2022-01-19 13:15:00|5734.6|5726.6|5737.6|5726.6|5741.6|5730.6|5734.6|5725.6|26
1642598400000|2022-01-19 13:20:00|5736.6|5725.6|5741.6|5732.6|5742.6|5734.6|5732.6|5725.6|16
1642598700000|2022-01-19 13:25:00|5742.6|5733.6|5759.6|5750.6|5761.6|5753.6|5740.6|5731.6|76
1642599000000|2022-01-19 13:30:00|5760.6|5751.6|5741.6|5731.6|5761.6|5752.6|5740.6|5729.6|80
1642599300000|2022-01-19 13:35:00|5740.6|5732.6|5742.6|5734.6|5750.6|5739.6|5740.6|5732.6|23
1642599600000|2022-01-19 13:40:00|5741.6|5732.6|5735.6|5724.6|5742.6|5732.6|5730.6|5722.6|41
1642599900000|2022-01-19 13:45:00|5736.6|5725.6|5738.6|5729.6|5739.6|5729.6|5732.6|5724.6|26
1642600200000|2022-01-19 13:50:00|5736.6|5730.6|5737.6|5727.6|5739.6|5730.6|5735.6|5722.6|16
1642600500000|2022-01-19 13:55:00|5735.6|5724.6|5744.6|5735.6|5749.6|5739.6|5733.6|5722.6|48
1642600800000|2022-01-19 14:00:00|5745.6|5731.6|5732.6|5725.6|5745.6|5733.6|5731.6|5722.6|43
1642601100000|2022-01-19 14:05:00|5734.6|5723.6|5736.6|5725.6|5741.6|5733.6|5734.6|5723.6|64
1642601400000|2022-01-19 14:10:00|5734.6|5724.6|5733.6|5724.6|5735.6|5726.6|5732.6|5722.6|9
1642601700000|2022-01-19 14:15:00|5732.6|5723.6|5739.6|5727.6|5742.6|5733.6|5730.6|5723.6|27
1642602000000|2022-01-19 14:20:00|5738.6|5729.6|5738.6|5729.6|5738.6|5730.6|5736.6|5728.6|19
1642602300000|2022-01-19 14:25:00|5737.6|5728.6|5733.6|5723.6|5739.6|5729.6|5732.6|5723.6|14
1642602600000|2022-01-19 14:30:00|5734.6|5722.6|5735.6|5724.6|5740.6|5727.6|5706.6|5696.6|87
1642602900000|2022-01-19 14:35:00|5736.6|5720.6|5729.6|5716.6|5746.6|5734.6|5728.6|5712.6|34
1642603200000|2022-01-19 14:40:00|5730.6|5711.6|5718.6|5706.6|5735.6|5722.6|5717.6|5706.6|62
1642603500000|2022-01-19 14:45:00|5717.6|5707.6|5701.6|5688.6|5732.6|5722.6|5701.6|5685.6|106
1642603800000|2022-01-19 14:50:00|5700.6|5686.6|5713.6|5697.6|5716.6|5705.6|5687.6|5677.6|78
1642604100000|2022-01-19 14:55:00|5714.6|5696.6|5720.6|5701.6|5727.6|5716.6|5713.6|5696.6|19
1642604400000|2022-01-19 15:00:00|5719.6|5700.6|5727.6|5716.6|5727.6|5716.6|5707.6|5699.6|16
1642604700000|2022-01-19 15:05:00|5731.6|5717.6|5732.6|5718.6|5748.6|5730.6|5730.6|5716.6|45
1642605000000|2022-01-19 15:10:00|5737.6|5719.6|5737.6|5720.6|5740.6|5727.6|5730.6|5717.6|27
1642605300000|2022-01-19 15:15:00|5736.6|5719.6|5731.6|5712.6|5740.6|5726.6|5721.6|5706.6|24
1642605600000|2022-01-19 15:20:00|5732.6|5714.6|5721.6|5703.6|5734.6|5716.6|5712.6|5700.6|46
1642605900000|2022-01-19 15:25:00|5722.6|5702.6|5720.6|5704.6|5722.6|5704.6|5716.6|5699.6|0
1642606200000|2022-01-19 15:30:00|5721.6|5705.6|5715.6|5699.6|5721.6|5707.6|5707.6|5699.6|17
1642606500000|2022-01-19 15:35:00|5714.6|5700.6|5701.6|5685.6|5716.6|5700.6|5694.6|5681.6|33
1642606800000|2022-01-19 15:40:00|5699.6|5684.6|5703.6|5693.6|5705.6|5694.6|5694.6|5681.6|8
1642607100000|2022-01-19 15:45:00|5704.6|5695.6|5692.6|5681.6|5704.6|5695.6|5687.6|5679.6|12
1642607400000|2022-01-19 15:50:00|5691.6|5683.6|5706.6|5688.6|5717.6|5704.6|5691.6|5683.6|30
1642607700000|2022-01-19 15:55:00|5705.6|5687.6|5717.6|5702.6|5720.6|5709.6|5704.6|5686.6|20
1642608000000|2022-01-19 16:00:00|5716.6|5703.6|5729.6|5714.6|5735.6|5725.6|5716.6|5699.6|26
1642608300000|2022-01-19 16:05:00|5728.6|5713.6|5728.6|5716.6|5730.6|5717.6|5721.6|5709.6|12
1642608600000|2022-01-19 16:10:00|5729.6|5717.6|5721.6|5704.6|5732.6|5723.6|5720.6|5704.6|17
1642608900000|2022-01-19 16:15:00|5720.6|5703.6|5722.6|5710.6|5732.6|5717.6|5719.6|5703.6|12
1642609200000|2022-01-19 16:20:00|5721.6|5711.6|5717.6|5705.6|5722.6|5712.6|5712.6|5701.6|8
1642609500000|2022-01-19 16:25:00|5718.6|5703.6|5727.6|5715.6|5734.6|5726.6|5718.6|5701.6|21
1642609800000|2022-01-19 16:30:00|5732.6|5717.6|5721.6|5708.6|5735.6|5726.6|5720.6|5707.6|27
1642610100000|2022-01-19 16:35:00|5722.6|5709.6|5732.6|5723.6|5732.6|5723.6|5720.6|5705.6|8
1642610400000|2022-01-19 16:40:00|5731.6|5719.6|5735.6|5721.6|5735.6|5725.6|5723.6|5711.6|23
1642610700000|2022-01-19 16:45:00|5734.6|5722.6|5737.6|5730.6|5737.6|5730.6|5733.6|5721.6|22
1642611000000|2022-01-19 16:50:00|5742.6|5729.6|5747.6|5734.6|5749.6|5737.6|5741.6|5729.6|22
1642611300000|2022-01-19 16:55:00|5746.6|5726.6|5738.6|5723.6|5746.6|5726.6|5729.6|5715.6|10
1642611600000|2022-01-19 17:00:00|5737.6|5724.6|5731.6|5722.6|5743.6|5727.6|5731.6|5722.6|12
1642611900000|2022-01-19 17:05:00|5732.6|5723.6|5742.6|5727.6|5743.6|5727.6|5731.6|5718.6|7
1642612200000|2022-01-19 17:10:00|5743.6|5732.6|5749.6|5731.6|5749.6|5735.6|5742.6|5722.6|17
1642612500000|2022-01-19 17:15:00|5748.6|5730.6|5738.6|5723.6|5749.6|5730.6|5737.6|5723.6|5
1642612800000|2022-01-19 17:20:00|5737.6|5724.6|5743.6|5724.6|5748.6|5734.6|5736.6|5723.6|15
1642613100000|2022-01-19 17:25:00|5741.6|5723.6|5748.6|5735.6|5749.6|5737.6|5739.6|5722.6|3
1642613400000|2022-01-19 17:30:00|5749.6|5729.6|5745.6|5727.6|5749.6|5729.6|5743.6|5725.6|6
1642613700000|2022-01-19 17:35:00|5743.6|5730.6|5735.6|5723.6|5744.6|5735.6|5735.6|5722.6|15
1642614000000|2022-01-19 17:40:00|5736.6|5722.6|5737.6|5723.6|5740.6|5723.6|5732.6|5722.6|2
1642614300000|2022-01-19 17:45:00|5738.6|5724.6|5747.6|5731.6|5749.6|5739.6|5736.6|5722.6|14
1642614600000|2022-01-19 17:50:00|5746.6|5730.6|5741.6|5731.6|5746.6|5731.6|5740.6|5729.6|0
1642614900000|2022-01-19 17:55:00|5743.6|5730.6|5754.6|5742.6|5754.6|5742.6|5743.6|5730.6|30
1642615200000|2022-01-19 18:00:00|5753.6|5741.6|5754.6|5746.6|5754.6|5746.6|5746.6|5734.6|5
1642615500000|2022-01-19 18:05:00|5753.6|5745.6|5758.6|5749.6|5758.6|5749.6|5749.6|5740.6|22
1642615800000|2022-01-19 18:10:00|5759.6|5748.6|5763.6|5754.6|5763.6|5754.6|5757.6|5748.6|9
1642616100000|2022-01-19 18:15:00|5764.6|5752.6|5760.6|5743.6|5764.6|5754.6|5757.6|5743.6|8
1642616400000|2022-01-19 18:20:00|5759.6|5752.6|5770.6|5759.6|5770.6|5759.6|5759.6|5748.6|15
1642616700000|2022-01-19 18:25:00|5768.6|5762.6|5758.6|5748.6|5771.6|5762.6|5757.6|5748.6|16
1642617000000|2022-01-19 18:30:00|5753.6|5743.6|5759.6|5749.6|5761.6|5749.6|5753.6|5741.6|18
1642617300000|2022-01-19 18:35:00|5758.6|5748.6|5758.6|5746.6|5760.6|5751.6|5753.6|5744.6|15
1642617600000|2022-01-19 18:40:00|5757.6|5749.6|5757.6|5749.6|5757.6|5749.6|5756.6|5746.6|10
1642617900000|2022-01-19 18:45:00|5756.6|5750.6|5754.6|5741.6|5757.6|5750.6|5753.6|5741.6|29
1642618200000|2022-01-19 18:50:00|5753.6|5740.6|5755.6|5742.6|5755.6|5742.6|5741.6|5730.6|7
1642618500000|2022-01-19 18:55:00|5754.6|5740.6|5754.1|5734.1|5765.6|5746.6|5752.6|5731.6|12
1642644900000|2022-01-20 02:15:00|5808.6|5804.6|5817.6|5813.6|5824.1|5820.1|5807.1|5803.1|738
1642645200000|2022-01-20 02:20:00|5817.1|5813.1|5824.1|5820.1|5826.1|5822.1|5810.1|5806.1|356
1642645500000|2022-01-20 02:25:00|5823.6|5819.6|5815.6|5811.6|5831.1|5827.1|5814.6|5810.6|325
1642645800000|2022-01-20 02:30:00|5816.1|5812.1|5813.1|5809.1|5817.1|5813.1|5805.1|5801.1|313
1642646100000|2022-01-20 02:35:00|5812.6|5808.6|5819.1|5815.1|5826.1|5822.1|5808.1|5804.1|409
1642646400000|2022-01-20 02:40:00|5819.6|5815.6|5799.6|5795.6|5820.1|5816.1|5798.1|5794.1|445
1642646700000|2022-01-20 02:45:00|5800.1|5796.1|5803.6|5799.6|5813.1|5809.1|5798.1|5794.1|500
1642647000000|2022-01-20 02:50:00|5804.6|5800.6|5812.1|5808.1|5818.6|5814.6|5801.6|5797.6|232
1642647300000|2022-01-20 02:55:00|5812.6|5808.6|5818.6|5814.6|5824.1|5820.1|5811.1|5807.1|238
1642647600000|2022-01-20 03:00:00|5818.1|5814.1|5812.6|5808.6|5819.6|5815.6|5809.1|5805.1|155
1642647900000|2022-01-20 03:05:00|5813.1|5809.1|5802.6|5798.6|5817.6|5813.6|5801.1|5797.1|153
1642648200000|2022-01-20 03:10:00|5802.1|5798.1|5801.6|5797.6|5808.1|5804.1|5798.1|5794.1|188
1642648500000|2022-01-20 03:15:00|5802.1|5798.1|5823.1|5819.1|5823.1|5819.1|5798.1|5794.1|276
1642648800000|2022-01-20 03:20:00|5822.6|5818.6|5822.6|5818.6|5829.6|5825.6|5820.6|5816.6|497
1642649100000|2022-01-20 03:25:00|5822.1|5818.1|5828.6|5824.6|5833.1|5829.1|5820.1|5816.1|236
1642649400000|2022-01-20 03:30:00|5828.1|5824.1|5829.6|5825.6|5833.1|5829.1|5826.1|5822.1|174
1642649700000|2022-01-20 03:35:00|5829.1|5825.1|5835.6|5831.6|5836.1|5832.1|5824.6|5820.6|143
1642650000000|2022-01-20 03:40:00|5836.1|5832.1|5831.6|5827.6|5838.1|5834.1|5830.6|5826.6|174
1642650300000|2022-01-20 03:45:00|5832.1|5828.1|5834.6|5830.6|5837.1|5833.1|5830.6|5826.6|106
1642650600000|2022-01-20 03:50:00|5835.1|5831.1|5838.6|5834.6|5839.1|5835.1|5832.1|5828.1|163
1642650900000|2022-01-20 03:55:00|5838.1|5834.1|5837.6|5833.6|5840.1|5836.1|5836.1|5832.1|67
1642651200000|2022-01-20 04:00:00|5845.6|5825.6|5845.6|5825.6|5845.6|5825.6|5845.6|5825.6|0
1642654800000|2022-01-20 05:00:00|5837.6|5833.6|5855.1|5851.1|5860.6|5856.6|5836.1|5832.1|818
1642655100000|2022-01-20 05:05:00|5855.6|5851.6|5856.1|5852.1|5862.1|5858.1|5849.6|5845.6|408
1642655400000|2022-01-20 05:10:00|5855.6|5851.6|5862.6|5858.6|5866.1|5862.1|5855.1|5851.1|338
1642655700000|2022-01-20 05:15:00|5863.1|5859.1|5861.6|5857.6|5870.1|5866.1|5859.6|5855.6|296
1642656000000|2022-01-20 05:20:00|5863.1|5859.1|5860.6|5856.6|5867.6|5863.6|5858.1|5854.1|330
1642656300000|2022-01-20 05:25:00|5860.1|5856.1|5860.1|5856.1|5861.1|5857.1|5853.1|5849.1|221
1642656600000|2022-01-20 05:30:00|5859.6|5855.6|5857.6|5853.6|5866.1|5862.1|5855.6|5851.6|247
1642656900000|2022-01-20 05:35:00|5857.1|5853.1|5857.6|5853.6|5865.1|5861.1|5855.1|5851.1|116
1642657200000|2022-01-20 05:40:00|5857.1|5853.1|5854.1|5850.1|5864.6|5860.6|5854.1|5850.1|336
1642657500000|2022-01-20 05:45:00|5854.6|5850.6|5849.6|5845.6|5858.1|5854.1|5847.1|5843.1|256
1642657800000|2022-01-20 05:50:00|5849.1|5845.1|5846.1|5842.1|5854.1|5850.1|5846.1|5842.1|431
1642658100000|2022-01-20 05:55:00|5846.6|5842.6|5847.6|5843.6|5852.1|5848.1|5844.6|5840.6|245
1642658400000|2022-01-20 06:00:00|5847.1|5843.1|5856.6|5852.6|5858.1|5854.1|5844.1|5840.1|186
1642658700000|2022-01-20 06:05:00|5856.1|5852.1|5861.1|5857.1|5861.1|5857.1|5853.1|5849.1|221
1642659000000|2022-01-20 06:10:00|5861.6|5857.6|5868.1|5864.1|5868.6|5864.6|5858.6|5854.6|197
1642659300000|2022-01-20 06:15:00|5869.1|5865.1|5872.1|5868.1|5878.6|5874.6|5868.1|5864.1|290
1642659600000|2022-01-20 06:20:00|5871.6|5867.6|5878.1|5874.1|5879.1|5875.1|5871.6|5867.6|240
1642659900000|2022-01-20 06:25:00|5878.6|5874.6|5883.6|5879.6|5886.1|5882.1|5877.1|5873.1|432
1642660200000|2022-01-20 06:30:00|5883.1|5879.1|5880.6|5876.6|5885.1|5881.1|5873.1|5869.1|418
1642660500000|2022-01-20 06:35:00|5880.1|5876.1|5892.6|5888.6|5893.6|5889.6|5880.1|5876.1|273
1642660800000|2022-01-20 06:40:00|5893.1|5889.1|5893.1|5889.1|5895.6|5891.6|5887.1|5883.1|286
1642661100000|2022-01-20 06:45:00|5893.6|5889.6|5894.1|5890.1|5896.1|5892.1|5890.6|5886.6|332
1642661400000|2022-01-20 06:50:00|5894.6|5890.6|5884.6|5880.6|5896.1|5892.1|5882.6|5878.6|290
1642661700000|2022-01-20 06:55:00|5885.1|5881.1|5888.6|5884.6|5893.1|5889.1|5885.1|5881.1|349
1642662000000|2022-01-20 07:00:00|5888.1|5884.1|5886.6|5882.6|5894.6|5890.6|5886.6|5882.6|407
1642662300000|2022-01-20 07:05:00|5887.1|5883.1|5897.1|5893.1|5897.1|5893.1|5884.1|5880.1|499
1642662600000|2022-01-20 07:10:00|5896.6|5892.6|5897.1|5893.1|5900.1|5896.1|5894.1|5890.1|399
1642662900000|2022-01-20 07:15:00|5897.6|5893.6|5900.6|5896.6|5901.1|5897.1|5894.1|5890.1|307
1642663200000|2022-01-20 07:20:00|5900.1|5896.1|5898.6|5894.6|5905.1|5901.1|5896.1|5892.1|302
1642663500000|2022-01-20 07:25:00|5898.1|5894.1|5893.1|5889.1|5901.6|5897.6|5890.6|5886.6|141
1642663800000|2022-01-20 07:30:00|5892.6|5888.6|5892.6|5888.6|5893.6|5889.6|5888.6|5884.6|371
1642664100000|2022-01-20 07:35:00|5892.1|5888.1|5904.6|5900.6|5906.6|5902.6|5891.1|5887.1|690
1642664400000|2022-01-20 07:40:00|5905.1|5901.1|5899.6|5895.6|5907.6|5903.6|5898.6|5894.6|412
1642664700000|2022-01-20 07:45:00|5899.1|5895.1|5894.1|5890.1|5901.1|5897.1|5893.1|5889.1|477
1642665000000|2022-01-20 07:50:00|5894.6|5890.6|5898.1|5894.1|5900.1|5896.1|5893.1|5889.1|549
1642665300000|2022-01-20 07:55:00|5897.6|5893.6|5899.1|5895.1|5899.1|5895.1|5892.6|5888.6|643
1642665600000|2022-01-20 08:00:00|5899.6|5895.6|5913.1|5909.1|5913.1|5909.1|5898.6|5894.6|575
1642665900000|2022-01-20 08:05:00|5912.6|5908.6|5914.6|5910.6|5915.1|5911.1|5906.1|5902.1|463
1642666200000|2022-01-20 08:10:00|5914.1|5910.1|5905.6|5901.6|5916.1|5912.1|5902.6|5898.6|322
1642666500000|2022-01-20 08:15:00|5906.1|5902.1|5918.6|5914.6|5921.1|5917.1|5905.6|5901.6|313
1642666800000|2022-01-20 08:20:00|5919.1|5915.1|5914.1|5910.1|5920.6|5916.6|5906.1|5902.1|380
1642667100000|2022-01-20 08:25:00|5913.6|5909.6|5920.6|5916.6|5921.1|5917.1|5909.1|5905.1|320
1642667400000|2022-01-20 08:30:00|5928.6|5908.6|5928.6|5908.6|5928.6|5908.6|5928.6|5908.6|0
1642670100000|2022-01-20 09:15:00|5911.6|5905.6|5909.1|5903.1|5912.1|5906.1|5900.1|5894.1|15
1642670400000|2022-01-20 09:20:00|5908.6|5902.6|5914.1|5908.1|5919.1|5913.1|5908.1|5902.1|29
1642670700000|2022-01-20 09:25:00|5914.6|5908.6|5922.6|5916.6|5926.1|5920.1|5912.1|5906.1|31
1642671000000|2022-01-20 09:30:00|5922.1|5916.1|5934.6|5928.6|5938.1|5932.1|5922.1|5916.1|54
1642671300000|2022-01-20 09:35:00|5934.1|5928.1|5933.1|5927.1|5939.6|5933.6|5931.6|5925.6|87
1642671600000|2022-01-20 09:40:00|5933.6|5927.6|5936.1|5930.1|5937.6|5931.6|5932.1|5926.1|102
1642671900000|2022-01-20 09:45:00|5936.6|5930.6|5930.1|5924.1|5936.6|5930.6|5923.6|5917.6|148
1642672200000|2022-01-20 09:50:00|5929.6|5923.6|5939.1|5933.1|5940.1|5934.1|5925.1|5919.1|143
1642672500000|2022-01-20 09:55:00|5938.6|5932.6|5929.1|5923.1|5939.1|5933.1|5924.1|5918.1|79
1642672800000|2022-01-20 10:00:00|5929.6|5923.6|5921.6|5915.6|5930.1|5924.1|5921.6|5915.6|9
1642673100000|2022-01-20 10:05:00|5921.1|5915.1|5919.1|5913.1|5922.6|5916.6|5908.6|5902.6|13
1642673400000|2022-01-20 10:10:00|5921.1|5915.1|5911.1|5905.1|5924.1|5918.1|5911.1|5905.1|15
1642673700000|2022-01-20 10:15:00|5912.6|5903.6|5918.6|5905.6|5918.6|5907.6|5912.6|5903.6|3
1642674000000|2022-01-20 10:20:00|5917.6|5906.6|5918.6|5907.6|5918.6|5908.6|5914.6|5906.6|4
1642674300000|2022-01-20 10:25:00|5917.6|5906.6|5918.6|5907.6|5918.6|5907.6|5916.6|5906.6|2
1642674600000|2022-01-20 10:30:00|5917.6|5906.6|5909.6|5898.6|5922.6|5912.6|5904.6|5896.6|56
1642674900000|2022-01-20 10:35:00|5908.6|5897.6|5913.6|5901.6|5913.6|5901.6|5908.6|5896.6|4
1642675200000|2022-01-20 10:40:00|5917.6|5902.6|5927.6|5917.6|5927.6|5917.6|5916.6|5901.6|7
1642675500000|2022-01-20 10:45:00|5926.6|5916.6|5924.6|5913.6|5927.6|5917.6|5922.6|5913.6|5
1642675800000|2022-01-20 10:50:00|5925.6||5927.6||5927.6||5924.6||0
1642676100000|2022-01-20 10:55:00|5926.6|5921.6|5927.6|5912.6|5932.6|5924.6|5924.6|5911.6|13
1642676400000|2022-01-20 11:00:00|5928.6|5916.6|5937.6|5924.6|5937.6|5927.6|5922.6|5916.6|8
1642676700000|2022-01-20 11:05:00|5936.6|5925.6|5940.6|5930.6|5940.6|5930.6|5933.6|5922.6|12
1642677000000|2022-01-20 11:10:00|5939.6|5926.6|5934.6|5923.6|5940.6|5927.6|5934.6|5923.6|2
1642677300000|2022-01-20 11:15:00|5933.6|5924.6|5931.6|5916.6|5934.6|5924.6|5931.6|5916.6|3
1642677600000|2022-01-20 11:20:00|5930.6|5917.6|5934.6|5918.6|5934.6|5918.6|5930.6|5916.6|0
1642677900000|2022-01-20 11:25:00||5917.6||5919.6||5920.6||5917.6|0
1642678200000|2022-01-20 11:30:00|5933.6|5918.6|5931.6|5912.6|5933.6|5918.6|5930.6|5912.6|0
1642678500000|2022-01-20 11:35:00|5930.6|5913.6|5932.6|5916.6|5935.6|5926.6|5930.6|5912.6|3
1642678800000|2022-01-20 11:40:00|5933.6|5922.6|5932.6|5918.6|5935.6|5922.6|5932.6|5916.6|1
1642679100000|2022-01-20 11:45:00|5931.6|5919.6|5928.6|5917.6|5931.6|5919.6|5926.6|5917.6|0
1642679400000|2022-01-20 11:50:00|5930.6|5918.6|5933.6|5921.6|5936.6|5924.6|5930.6|5918.6|5
1642679700000|2022-01-20 11:55:00|5932.6|5920.6|5935.6|5922.6|5936.6|5924.6|5932.6|5920.6|1
1642680000000|2022-01-20 12:00:00|5934.6|5923.6|5933.6|5920.6|5935.6|5924.6|5928.6|5918.6|3
1642680300000|2022-01-20 12:05:00|5932.6|5921.6|5933.6|5919.6|5933.6|5921.6|5932.6|5917.6|0
1642680600000|2022-01-20 12:10:00|5932.6|5918.6|5930.6|5918.6|5933.6|5920.6|5930.6|5917.6|0
1642680900000|2022-01-20 12:15:00|5931.6|5917.6|5922.6|5911.6|5931.6|5917.6|5920.6|5910.6|11
1642681200000|2022-01-20 12:20:00|5924.6|5910.6|5937.6|5921.6|5940.6|5930.6|5924.6|5910.6|8
1642681500000|2022-01-20 12:25:00|5936.6|5920.6|5940.6|5924.6|5940.6|5926.6|5936.6|5920.6|2
1642681800000|2022-01-20 12:30:00|5939.6|5925.6|5934.6|5919.6|5940.6|5927.6|5934.6|5919.6|2
1642682100000|2022-01-20 12:35:00|5929.6|5918.6|5934.6|5923.6|5934.6|5923.6|5928.6|5915.6|4
1642682400000|2022-01-20 12:40:00|5933.6|5922.6|5937.6|5924.6|5940.6|5929.6|5931.6|5919.6|8
1642682700000|2022-01-20 12:45:00|5939.6|5925.6|5942.6|5932.6|5944.6|5933.6|5939.6|5925.6|19
1642683000000|2022-01-20 12:50:00|5941.6|5931.6|5942.6|5930.6|5942.6|5931.6|5941.6|5928.6|0
1642683300000|2022-01-20 12:55:00|5941.6|5929.6|5941.6|5930.6|5941.6|5932.6|5941.6|5929.6|2
1642683600000|2022-01-20 13:00:00|5940.6|5929.6|5942.6|5927.6|5942.6|5929.6|5937.6|5924.6|2
1642683900000|2022-01-20 13:05:00|5941.6|5926.6|5941.6|5929.6|5942.6|5929.6|5940.6|5925.6|3
1642684200000|2022-01-20 13:10:00|5943.6|5930.6|5942.6|5930.6|5943.6|5931.6|5941.6|5927.6|5
1642684500000|2022-01-20 13:15:00|5941.6|5929.6|5941.6|5929.6|5942.6|5930.6|5941.6|5928.6|1
1642684800000|2022-01-20 13:20:00|5942.6|5928.6|5942.6|5930.6|5942.6|5931.6|5941.6|5928.6|0
1642685100000|2022-01-20 13:25:00|5941.6|5929.6|5939.6|5922.6|5942.6|5930.6|5939.6|5922.6|3
1642685400000|2022-01-20 13:30:00|5940.6|5923.6|5942.6|5932.6|5947.6|5938.6|5940.6|5922.6|7
1642685700000|2022-01-20 13:35:00|5943.6|5931.6|5946.6|5936.6|5947.6|5937.6|5942.6|5931.6|18
1642686000000|2022-01-20 13:40:00|5945.6|5935.6|5950.6|5941.6|5950.6|5943.6|5945.6|5935.6|15
1642686300000|2022-01-20 13:45:00|5949.6|5940.6|5952.6|5942.6|5955.6|5947.6|5949.6|5939.6|31
1642686600000|2022-01-20 13:50:00|5954.6|5943.6|5956.6|5946.6|5956.6|5946.6|5954.6|5942.6|4
1642686900000|2022-01-20 13:55:00|5955.6|5947.6|5953.6|5942.6|5956.6|5948.6|5952.6|5942.6|10
1642687200000|2022-01-20 14:00:00|5952.6|5943.6|5956.6|5948.6|5958.6|5951.6|5952.6|5942.6|14
1642687500000|2022-01-20 14:05:00|5957.6|5949.6|5971.6|5962.6|5971.6|5962.6|5954.6|5947.6|45
1642687800000|2022-01-20 14:10:00|5970.6|5963.6|5969.6|5956.6|5974.6|5965.6|5966.6|5956.6|13
1642688100000|2022-01-20 14:15:00|5967.6|5953.6|5952.6|5943.6|5967.6|5953.6|5951.6|5940.6|8
1642688400000|2022-01-20 14:20:00|5951.6|5944.6|5957.6|5948.6|5957.6|5948.6|5950.6|5943.6|9
1642688700000|2022-01-20 14:25:00|5953.6|5945.6|5950.6|5940.6|5959.6|5948.6|5947.6|5935.6|18
1642689000000|2022-01-20 14:30:00|5949.6|5938.6|5963.6|5951.6|5976.6|5964.6|5948.6|5938.6|177
1642689300000|2022-01-20 14:35:00|5969.6|5950.6|5935.6|5922.6|5970.6|5951.6|5930.6|5920.6|35
1642689600000|2022-01-20 14:40:00|5940.6|5923.6|5929.6|5917.6|5946.6|5933.6|5928.6|5916.6|46
1642689900000|2022-01-20 14:45:00|5931.6|5918.6|5926.6|5914.6|5932.6|5920.6|5920.6|5908.6|57
1642690200000|2022-01-20 14:50:00|5927.6|5916.6|5934.6|5920.6|5946.6|5936.6|5921.6|5908.6|25
1642690500000|2022-01-20 14:55:00|5935.6|5921.6|5948.6|5935.6|5949.6|5936.6|5934.6|5917.6|5
1642690800000|2022-01-20 15:00:00|5947.6|5933.6|5953.6|5942.6|5960.6|5949.6|5945.6|5932.6|34
1642691100000|2022-01-20 15:05:00|5954.6|5943.6|5953.6|5941.6|5962.6|5952.6|5950.6|5941.6|29
1642691400000|2022-01-20 15:10:00|5954.6|5942.6|5956.6|5940.6|5957.6|5944.6|5953.6|5939.6|17
1642691700000|2022-01-20 15:15:00|5955.6|5941.6|5951.6|5939.6|5962.6|5953.6|5950.6|5939.6|20
1642692000000|2022-01-20 15:20:00|5952.6|5940.6|5957.6|5946.6|5958.6|5946.6|5945.6|5932.6|14
1642692300000|2022-01-20 15:25:00|5958.6|5947.6|5954.6|5941.6|5962.6|5948.6|5953.6|5938.6|6
1642692600000|2022-01-20 15:30:00|5958.6|5940.6|5960.6|5944.6|5960.6|5947.6|5958.6|5940.6|5
1642692900000|2022-01-20 15:35:00|5961.6|5945.6|5967.6|5955.6|5967.6|5957.6|5960.6|5941.6|18
1642693200000|2022-01-20 15:40:00|5966.6|5954.6|5974.6|5963.6|5975.6|5964.6|5966.6|5954.6|29
1642693500000|2022-01-20 15:45:00|5975.6|5964.6|5985.6|5974.6|5985.6|5974.6|5974.6|5964.6|39
1642693800000|2022-01-20 15:50:00|5986.6|5975.6|5988.6|5978.6|5989.6|5979.6|5982.6|5969.6|21
1642694100000|2022-01-20 15:55:00|5989.6|5977.6|5988.6|5977.6|5989.6|5978.6|5984.6|5974.6|7
1642694400000|2022-01-20 16:00:00|5987.6|5978.6|5992.6|5982.6|5992.6|5982.6|5984.6|5975.6|19
1642694700000|2022-01-20 16:05:00|5994.6|5983.6|5991.6|5984.6|5997.6|5987.6|5989.6|5979.6|17
1642695000000|2022-01-20 16:10:00|5994.6|5981.6|5992.6|5976.6|5998.6|5988.6|5987.6|5974.6|60
1642695300000|2022-01-20 16:15:00|5983.6|5974.6|5973.6|5965.6|5988.6|5975.6|5973.6|5965.6|33
1642695600000|2022-01-20 16:20:00|5972.6|5963.6|5972.6|5961.6|5982.6|5966.6|5964.6|5955.6|28
1642695900000|2022-01-20 16:25:00|5971.6|5960.6|5973.6|5962.6|5973.6|5962.6|5964.6|5955.6|13
1642696200000|2022-01-20 16:30:00|5972.6|5963.6|5973.6|5960.6|5973.6|5964.6|5972.6|5956.6|4
1642696500000|2022-01-20 16:35:00|5980.6|5961.6|5981.6|5968.6|5986.6|5968.6|5980.6|5961.6|4
1642696800000|2022-01-20 16:40:00|5983.6|5969.6|5993.6|5974.6|5996.6|5978.6|5981.6|5967.6|68
1642697100000|2022-01-20 16:45:00|5983.6|5972.6|5995.6|5980.6|5995.6|5982.6|5983.6|5972.6|6
1642697400000|2022-01-20 16:50:00|5999.6|5981.6|5994.6|5975.6|5999.6|5982.6|5994.6|5975.6|12
1642697700000|2022-01-20 16:55:00|5995.6|5974.6|5998.6|5988.6|5999.6|5989.6|5992.6|5974.6|67
1642698000000|2022-01-20 17:00:00|6001.6|5992.6|6018.6|6003.6|6019.6|6003.6|6001.6|5992.6|31
1642698300000|2022-01-20 17:05:00|6017.6|6002.6|6013.6|6002.6|6019.6|6007.6|6009.6|6000.6|9
1642698600000|2022-01-20 17:10:00|6018.6|6001.6|6015.6|6001.6|6019.6|6007.6|6015.6|6001.6|2
1642698900000|2022-01-20 17:15:00|6014.6|5998.6|6005.6|5992.6|6014.6|5998.6|6004.6|5990.6|1
1642699200000|2022-01-20 17:20:00|6004.6|5991.6|6013.6|5993.6|6013.6|6001.6|6001.6|5989.6|1
1642699500000|2022-01-20 17:25:00|6007.6|5990.6|6012.6|5994.6|6013.6|5996.6|6003.6|5990.6|2
1642699800000|2022-01-20 17:30:00|6015.6|5995.6|6011.6|5993.6|6015.6|5995.6|6009.6|5992.6|1
1642700100000|2022-01-20 17:35:00|6010.6|5992.6|6005.6|5989.6|6011.6|5995.6|6000.6|5988.6|0
1642700400000|2022-01-20 17:40:00|6004.6|5988.6|6003.6|5988.6|6007.6|5991.6|6001.6|5988.6|1
1642700700000|2022-01-20 17:45:00|6002.6|5984.6|5994.6|5980.6|6002.6|5985.6|5994.6|5978.6|4
1642701000000|2022-01-20 17:50:00|5995.6|5979.6|5991.6|5977.6|5995.6|5980.6|5990.6|5977.6|0
1642701300000|2022-01-20 17:55:00|5992.6|5976.6|5990.6|5972.6|5992.6|5976.6|5980.6|5965.6|8
1642701600000|2022-01-20 18:00:00|5989.6|5971.6|5982.6|5967.6|5991.6|5973.6|5982.6|5964.6|1
1642701900000|2022-01-20 18:05:00|5981.6|5966.6|5972.6|5956.6|5983.6|5966.6|5972.6|5955.6|3
1642702200000|2022-01-20 18:10:00|5971.6|5957.6|5985.6|5962.6|5987.6|5964.6|5971.6|5957.6|2
1642702500000|2022-01-20 18:15:00|5983.6|5963.6|5982.6|5962.6|5986.6|5963.6|5982.6|5962.6|5
1642702800000|2022-01-20 18:20:00|5985.6|5963.6|5980.6|5966.6|5985.6|5966.6|5979.6|5962.6|0
1642703100000|2022-01-20 18:25:00|5981.6|5965.6|5978.6|5963.6|5982.6|5966.6|5977.6|5963.6|2
1642703400000|2022-01-20 18:30:00|5977.6|5959.6|5969.6|5951.6|5977.6|5960.6|5968.6|5951.6|9
1642703700000|2022-01-20 18:35:00|5970.6|5948.6|5971.6|5952.6|5971.6|5952.6|5968.6|5947.6|1
1642704000000|2022-01-20 18:40:00|5978.6|5951.6|5969.6|5948.6|5978.6|5955.6|5969.6|5947.6|2
1642704300000|2022-01-20 18:45:00|5968.6|5947.6|5960.6|5943.6|5968.6|5947.6|5960.6|5943.6|3
1642704600000|2022-01-20 18:50:00|5961.6||5959.6||5962.6||5958.6||0
1642704900000|2022-01-20 18:55:00|5958.6|5947.6|5954.6|5934.6|5959.6|5947.6|5952.6|5934.6|9
1642731300000|2022-01-21 02:15:00|5880.1|5876.1|5880.6|5876.6|5888.1|5884.1|5874.1|5870.1|268
1642731600000|2022-01-21 02:20:00|5881.1|5877.1|5901.6|5897.6|5902.6|5898.6|5878.6|5874.6|491
1642731900000|2022-01-21 02:25:00|5901.1|5897.1|5910.1|5906.1|5916.6|5912.6|5901.1|5897.1|578
1642732200000|2022-01-21 02:30:00|5909.6|5905.6|5891.1|5887.1|5910.6|5906.6|5891.1|5887.1|496
1642732500000|2022-01-21 02:35:00|5891.6|5887.6|5889.1|5885.1|5895.1|5891.1|5879.1|5875.1|526
1642732800000|2022-01-21 02:40:00|5888.6|5884.6|5891.6|5887.6|5902.1|5898.1|5888.1|5884.1|322
1642733100000|2022-01-21 02:45:00|5891.1|5887.1|5865.1|5861.1|5893.1|5889.1|5865.1|5861.1|784
1642733400000|2022-01-21 02:50:00|5864.6|5860.6|5855.6|5851.6|5866.6|5862.6|5852.1|5848.1|664
1642733700000|2022-01-21 02:55:00|5856.6|5852.6|5865.6|5861.6|5867.1|5863.1|5856.6|5852.6|257
1642734000000|2022-01-21 03:00:00|5865.1|5861.1|5854.1|5850.1|5870.1|5866.1|5850.1|5846.1|518
1642734300000|2022-01-21 03:05:00|5853.6|5849.6|5837.6|5833.6|5855.6|5851.6|5836.6|5832.6|420
1642734600000|2022-01-21 03:10:00|5838.1|5834.1|5830.1|5826.1|5840.6|5836.6|5824.1|5820.1|641
1642734900000|2022-01-21 03:15:00|5830.6|5826.6|5833.6|5829.6|5836.1|5832.1|5827.6|5823.6|364
1642735200000|2022-01-21 03:20:00|5834.1|5830.1|5833.6|5829.6|5843.6|5839.6|5833.1|5829.1|322
1642735500000|2022-01-21 03:25:00|5834.1|5830.1|5834.6|5830.6|5845.6|5841.6|5832.6|5828.6|211
1642735800000|2022-01-21 03:30:00|5834.1|5830.1|5841.1|5837.1|5844.6|5840.6|5828.1|5824.1|256
1642736100000|2022-01-21 03:35:00|5840.6|5836.6|5818.1|5814.1|5841.1|5837.1|5815.1|5811.1|370
1642736400000|2022-01-21 03:40:00|5817.1|5813.1|5826.1|5822.1|5826.1|5822.1|5817.1|5813.1|197
1642736700000|2022-01-21 03:45:00|5826.6|5822.6|5818.1|5814.1|5826.6|5822.6|5818.1|5814.1|156
1642737000000|2022-01-21 03:50:00|5818.6|5814.6|5823.1|5819.1|5827.1|5823.1|5815.6|5811.6|265
1642737300000|2022-01-21 03:55:00|5823.6|5819.6|5823.1|5819.1|5827.1|5823.1|5820.1|5816.1|136
1642737600000|2022-01-21 04:00:00|5831.1|5811.1|5831.1|5811.1|5831.1|5811.1|5831.1|5811.1|0
1642741200000|2022-01-21 05:00:00|5822.6|5818.6|5819.6|5815.6|5832.1|5828.1|5816.6|5812.6|337
1642741500000|2022-01-21 05:05:00|5819.1|5815.1|5820.6|5816.6|5825.1|5821.1|5814.6|5810.6|395
1642741800000|2022-01-21 05:10:00|5820.1|5816.1|5813.1|5809.1|5828.1|5824.1|5811.6|5807.6|446
1642742100000|2022-01-21 05:15:00|5813.6|5809.6|5803.1|5799.1|5815.1|5811.1|5800.6|5796.6|264
1642742400000|2022-01-21 05:20:00|5802.6|5798.6|5802.1|5798.1|5810.6|5806.6|5799.1|5795.1|554
1642742700000|2022-01-21 05:25:00|5801.6|5797.6|5807.1|5803.1|5811.6|5807.6|5797.1|5793.1|307
1642743000000|2022-01-21 05:30:00|5806.1|5802.1|5823.1|5819.1|5824.1|5820.1|5804.1|5800.1|391
1642743300000|2022-01-21 05:35:00|5822.6|5818.6|5826.1|5822.1|5831.6|5827.6|5820.1|5816.1|501
1642743600000|2022-01-21 05:40:00|5825.6|5821.6|5838.6|5834.6|5839.1|5835.1|5824.1|5820.1|248
1642743900000|2022-01-21 05:45:00|5839.1|5835.1|5841.1|5837.1|5846.6|5842.6|5834.1|5830.1|444
1642744200000|2022-01-21 05:50:00|5841.6|5837.6|5828.1|5824.1|5842.1|5838.1|5828.1|5824.1|233
1642744500000|2022-01-21 05:55:00|5827.6|5823.6|5824.6|5820.6|5829.6|5825.6|5822.1|5818.1|202
1642744800000|2022-01-21 06:00:00|5824.1|5820.1|5817.1|5813.1|5826.1|5822.1|5815.6|5811.6|253
1642745100000|2022-01-21 06:05:00|5816.6|5812.6|5820.1|5816.1|5821.1|5817.1|5812.1|5808.1|317
1642745400000|2022-01-21 06:10:00|5820.6|5816.6|5821.6|5817.6|5824.1|5820.1|5817.6|5813.6|258
1642745700000|2022-01-21 06:15:00|5822.1|5818.1|5823.1|5819.1|5829.6|5825.6|5819.1|5815.1|349
1642746000000|2022-01-21 06:20:00|5823.6|5819.6|5826.1|5822.1|5830.1|5826.1|5821.1|5817.1|310
1642746300000|2022-01-21 06:25:00|5826.6|5822.6|5828.1|5824.1|5830.1|5826.1|5823.1|5819.1|191
1642746600000|2022-01-21 06:30:00|5828.6|5824.6|5832.1|5828.1|5835.1|5831.1|5827.1|5823.1|398
1642746900000|2022-01-21 06:35:00|5832.6|5828.6|5836.6|5832.6|5839.1|5835.1|5830.1|5826.1|273
1642747200000|2022-01-21 06:40:00|5837.1|5833.1|5850.6|5846.6|5855.1|5851.1|5836.1|5832.1|327
1642747500000|2022-01-21 06:45:00|5851.1|5847.1|5851.1|5847.1|5856.6|5852.6|5845.1|5841.1|239
1642747800000|2022-01-21 06:50:00|5850.6|5846.6|5847.1|5843.1|5851.1|5847.1|5840.6|5836.6|280
1642748100000|2022-01-21 06:55:00|5847.6|5843.6|5857.6|5853.6|5859.6|5855.6|5847.1|5843.1|523
1642748400000|2022-01-21 07:00:00|5857.1|5853.1|5855.1|5851.1|5861.6|5857.6|5844.1|5840.1|433
1642748700000|2022-01-21 07:05:00|5854.1|5850.1|5860.6|5856.6|5864.1|5860.1|5849.1|5845.1|365
1642749000000|2022-01-21 07:10:00|5860.1|5856.1|5858.1|5854.1|5862.1|5858.1|5855.1|5851.1|269
1642749300000|2022-01-21 07:15:00|5857.6|5853.6|5857.1|5853.1|5862.1|5858.1|5850.6|5846.6|352
1642749600000|2022-01-21 07:20:00|5857.6|5853.6|5864.1|5860.1|5868.6|5864.6|5857.1|5853.1|416
1642749900000|2022-01-21 07:25:00|5865.1|5861.1|5872.1|5868.1|5872.6|5868.6|5862.6|5858.6|277
1642750200000|2022-01-21 07:30:00|5871.1|5867.1|5867.6|5863.6|5873.1|5869.1|5864.1|5860.1|254
1642750500000|2022-01-21 07:35:00|5867.1|5863.1|5859.1|5855.1|5870.6|5866.6|5857.6|5853.6|242
1642750800000|2022-01-21 07:40:00|5858.6|5854.6|5865.1|5861.1|5867.1|5863.1|5857.6|5853.6|238
1642751100000|2022-01-21 07:45:00|5864.6|5860.6|5860.1|5856.1|5865.1|5861.1|5857.1|5853.1|213
1642751400000|2022-01-21 07:50:00|5860.6|5856.6|5863.1|5859.1|5866.1|5862.1|5860.1|5856.1|196
1642751700000|2022-01-21 07:55:00|5863.6|5859.6|5869.6|5865.6|5869.6|5865.6|5859.6|5855.6|464
1642752000000|2022-01-21 08:00:00|5867.6|5863.6|5868.6|5864.6|5878.6|5874.6|5864.1|5860.1|255
1642752300000|2022-01-21 08:05:00|5869.1|5865.1|5878.6|5874.6|5883.1|5879.1|5868.1|5864.1|722
1642752600000|2022-01-21 08:10:00|5878.1|5874.1|5875.1|5871.1|5881.6|5877.6|5873.1|5869.1|286
1642752900000|2022-01-21 08:15:00|5875.6|5871.6|5865.1|5861.1|5876.1|5872.1|5864.1|5860.1|1056
1642753200000|2022-01-21 08:20:00|5864.6|5860.6|5867.1|5863.1|5868.6|5864.6|5862.1|5858.1|67
1642753500000|2022-01-21 08:25:00|5866.6|5862.6|5868.6|5864.6|5870.6|5866.6|5866.6|5862.6|64
1642753800000|2022-01-21 08:30:00|5876.6|5856.6|5876.6|5856.6|5876.6|5856.6|5876.6|5856.6|0
1642756500000|2022-01-21 09:15:00|5870.1|5864.1|5881.6|5875.6|5885.1|5879.1|5869.1|5863.1|540
1642756800000|2022-01-21 09:20:00|5882.6|5876.6|5894.1|5888.1|5894.1|5888.1|5882.6|5876.6|13
1642757100000|2022-01-21 09:25:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5892.1|5886.1|8
1642757400000|2022-01-21 09:30:00|5896.1|5890.1|5890.1|5884.1|5902.1|5896.1|5890.1|5884.1|37
1642757700000|2022-01-21 09:35:00|5890.6|5884.6|5886.1|5880.1|5893.1|5887.1|5885.6|5879.6|25
1642758000000|2022-01-21 09:40:00|5886.6|5880.6|5884.6|5878.6|5888.1|5882.1|5883.6|5877.6|74
1642758300000|2022-01-21 09:45:00|5885.1|5879.1|5891.1|5885.1|5891.1|5885.1|5884.6|5878.6|20
1642758600000|2022-01-21 09:50:00|5891.6|5885.6|5897.6|5891.6|5897.6|5891.6|5891.6|5885.6|2
1642758900000|2022-01-21 09:55:00|5897.1|5891.1|5895.6|5889.6|5898.6|5892.6|5895.6|5889.6|8
1642759200000|2022-01-21 10:00:00|5894.1|5888.1|5884.6|5878.6|5894.1|5888.1|5883.1|5877.1|5
1642759500000|2022-01-21 10:05:00|5885.1|5879.1|5884.1|5878.1|5886.1|5880.1|5883.1|5877.1|1
1642759800000|2022-01-21 10:10:00|5883.6|5877.6|5883.6|5877.6|5884.1|5878.1|5882.6|5876.6|0
1642760100000|2022-01-21 10:15:00|5887.6|5873.6|5894.6|5882.6|5894.6|5882.6|5887.6|5873.6|1
1642760400000|2022-01-21 10:20:00|5893.6|5883.6|5893.6|5883.6|5894.6|5883.6|5891.6|5882.6|1
1642760700000|2022-01-21 10:25:00|5894.6|5884.6|5892.6|5883.6|5894.6|5884.6|5892.6|5883.6|0
1642761000000|2022-01-21 10:30:00|5891.6|5882.6|5890.6|5875.6|5892.6|5883.6|5887.6|5875.6|12
1642761300000|2022-01-21 10:35:00|5891.6|5876.6|5893.6|5877.6|5894.6|5879.6|5891.6|5875.6|0
1642761600000|2022-01-21 10:40:00|5894.6|5876.6|5894.6|5881.6|5894.6|5881.6|5893.6|5874.6|0
1642761900000|2022-01-21 10:45:00|5893.6|5880.6|5893.6|5879.6|5894.6|5881.6|5893.6|5879.6|0
1642762200000|2022-01-21 10:50:00|5890.6|5880.6|5889.6|5878.6|5890.6|5881.6|5889.6|5878.6|2
1642762500000|2022-01-21 10:55:00|5890.6|5874.6|5890.6|5876.6|5890.6|5878.6|5889.6|5873.6|2
1642762800000|2022-01-21 11:00:00|5889.6|5877.6|5892.6|5880.6|5893.6|5880.6|5889.6|5877.6|10
1642763100000|2022-01-21 11:05:00|5893.6|5879.6|5889.6|5870.6|5894.6|5880.6|5889.6|5867.6|0
1642763400000|2022-01-21 11:10:00|5888.6|5866.6|5887.6|5870.6|5888.6|5870.6|5887.6|5865.6|0
1642763700000|2022-01-21 11:15:00|5885.6|5869.6|5878.6|5863.6|5888.6|5872.6|5878.6|5862.6|1
1642764000000|2022-01-21 11:20:00|5877.6|5864.6|5877.6|5862.6|5878.6|5865.6|5877.6|5862.6|0
1642764300000|2022-01-21 11:25:00|5878.6|5863.6|5890.6|5875.6|5890.6|5877.6|5877.6|5862.6|5
1642764600000|2022-01-21 11:30:00|5889.6|5874.6|5890.6|5873.6|5890.6|5875.6|5887.6|5873.6|0
1642764900000|2022-01-21 11:35:00|5894.6|5875.6|5899.6|5881.6|5900.6|5885.6|5894.6|5875.6|5
1642765200000|2022-01-21 11:40:00|5898.6|5882.6|5893.6|5878.6|5898.6|5883.6|5892.6|5876.6|1
1642765500000|2022-01-21 11:45:00|5892.6|5877.6|5892.6|5878.6|5892.6|5879.6|5889.6|5872.6|0
1642765800000|2022-01-21 11:50:00|5893.6|5879.6|5893.6|5882.6|5894.6|5882.6|5893.6|5877.6|0
1642766100000|2022-01-21 11:55:00|5894.6|5883.6|5900.6|5884.6|5900.6|5886.6|5893.6|5882.6|2
1642766400000|2022-01-21 12:00:00|5899.6|5885.6|5895.6|5877.6|5900.6|5885.6|5893.6|5873.6|1
1642766700000|2022-01-21 12:05:00|5897.6|5875.6|5889.6|5873.6|5897.6|5876.6|5889.6|5872.6|0
1642767000000|2022-01-21 12:10:00|5888.6|5872.6|5887.6|5873.6|5889.6|5874.6|5887.6|5872.6|0
1642767300000|2022-01-21 12:15:00|5888.6|5874.6|5892.6|5878.6|5893.6|5878.6|5887.6|5874.6|1
1642767600000|2022-01-21 12:20:00|5891.6|5879.6|5891.6|5878.6|5892.6|5882.6|5891.6|5878.6|1
1642767900000|2022-01-21 12:25:00|5892.6|5874.6|5890.6|5875.6|5892.6|5876.6|5889.6|5873.6|4
1642768200000|2022-01-21 12:30:00|5889.6|5873.6|5884.6|5865.6|5890.6|5877.6|5884.6|5862.6|6
1642768500000|2022-01-21 12:35:00|5883.6|5862.6|5884.6|5870.6|5886.6|5872.6|5882.6|5862.6|0
1642768800000|2022-01-21 12:40:00|5883.6|5865.6|5880.6|5865.6|5883.6|5865.6|5880.6|5865.6|1
1642769100000|2022-01-21 12:45:00|5876.6|5864.6|5875.6|5862.6|5881.6|5868.6|5875.6|5862.6|3
1642769400000|2022-01-21 12:50:00|5874.6|5860.6|5871.6|5855.6|5875.6|5862.6|5867.6|5855.6|7
1642769700000|2022-01-21 12:55:00|5870.6|5856.6|5866.6|5855.6|5871.6|5856.6|5862.6|5851.6|9
1642770000000|2022-01-21 13:00:00|5865.6|5856.6|5861.6|5851.6|5868.6|5857.6|5857.6|5849.6|4
1642770300000|2022-01-21 13:05:00|5862.6|5852.6|5866.6|5853.6|5866.6|5853.6|5861.6|5851.6|5
1642770600000|2022-01-21 13:10:00|5865.6|5856.6|5863.6|5851.6|5865.6|5856.6|5858.6|5848.6|6
1642770900000|2022-01-21 13:15:00|5862.6|5850.6|5866.6|5855.6|5870.6|5856.6|5856.6|5846.6|9
1642771200000|2022-01-21 13:20:00|5862.6|5856.6|5867.6|5858.6|5876.6|5864.6|5862.6|5856.6|34
1642771500000|2022-01-21 13:25:00|5868.6|5861.6|5874.6|5863.6|5877.6|5866.6|5867.6|5860.6|8
1642771800000|2022-01-21 13:30:00|5873.6|5862.6|5864.6|5855.6|5874.6|5863.6|5864.6|5855.6|19
1642772100000|2022-01-21 13:35:00|5865.6|5856.6|5872.6|5862.6|5876.6|5864.6|5864.6|5856.6|10
1642772400000|2022-01-21 13:40:00|5873.6|5863.6|5875.6|5862.6|5875.6|5866.6|5871.6|5862.6|1
1642772700000|2022-01-21 13:45:00||5861.6||5861.6||5861.6||5861.6|1
1642773000000|2022-01-21 13:50:00|5874.6|5855.6|5866.6|5848.6|5874.6|5856.6|5866.6|5848.6|7
1642773300000|2022-01-21 13:55:00|5865.6|5851.6|5863.6|5850.6|5865.6|5851.6|5863.6|5848.6|12
1642773600000|2022-01-21 14:00:00||5851.6||5847.6||5852.6||5847.6|7
1642773900000|2022-01-21 14:05:00|5859.6|5844.6|5852.6|5839.6|5859.6|5845.6|5847.6|5836.6|47
1642774200000|2022-01-21 14:10:00|5851.6|5840.6|5852.6|5838.6|5853.6|5842.6|5842.6|5832.6|24
1642774500000|2022-01-21 14:15:00|5854.6|5840.6|5856.6|5844.6|5856.6|5844.6|5854.6|5838.6|7
1642774800000|2022-01-21 14:20:00|5857.6|5843.6|5853.6|5844.6|5860.6|5844.6|5851.6|5843.6|10
1642775100000|2022-01-21 14:25:00|5854.6|5842.6|5854.6|5838.6|5863.6|5851.6|5848.6|5837.6|5
1642775400000|2022-01-21 14:30:00|5855.6|5840.6|5866.6|5853.6|5869.6|5855.6|5847.6|5834.6|28
1642775700000|2022-01-21 14:35:00|5864.6|5850.6|5859.6|5846.6|5871.6|5858.6|5856.6|5840.6|34
1642776000000|2022-01-21 14:40:00|5860.6|5844.6|5840.6|5823.6|5861.6|5844.6|5840.6|5823.6|34
1642776300000|2022-01-21 14:45:00|5841.6|5824.6|5847.6|5829.6|5854.6|5837.6|5833.6|5818.6|20
1642776600000|2022-01-21 14:50:00|5848.6|5828.6|5827.6|5814.6|5851.6|5832.6|5827.6|5814.6|5
1642776900000|2022-01-21 14:55:00|5828.6|5815.6|5817.6|5804.6|5830.6|5818.6|5814.6|5804.6|12
1642777200000|2022-01-21 15:00:00|5819.6|5805.6|5808.6|5795.6|5825.6|5812.6|5802.6|5792.6|54
1642777500000|2022-01-21 15:05:00|5809.6|5797.6|5793.6|5781.6|5816.6|5804.6|5791.6|5781.6|56
1642777800000|2022-01-21 15:10:00|5792.6|5782.6|5780.6|5766.6|5792.6|5782.6|5773.6|5764.6|20
1642778100000|2022-01-21 15:15:00|5781.6|5765.6|5760.6|5748.6|5787.6|5779.6|5760.6|5748.6|67
1642778400000|2022-01-21 15:20:00|5761.6|5749.6|5759.6|5747.6|5764.6|5754.6|5748.6|5736.6|44
1642778700000|2022-01-21 15:25:00|5760.6|5748.6|5770.6|5758.6|5782.6|5769.6|5760.6|5748.6|52
1642779000000|2022-01-21 15:30:00|5771.6|5759.6|5794.6|5779.6|5796.6|5783.6|5770.6|5756.6|22
1642779300000|2022-01-21 15:35:00|5793.6|5781.6|5783.6|5770.6|5800.6|5791.6|5783.6|5770.6|37
1642779600000|2022-01-21 15:40:00|5782.6|5771.6|5787.6|5771.6|5793.6|5779.6|5776.6|5768.6|45
1642779900000|2022-01-21 15:45:00|5786.6|5772.6|5793.6|5783.6|5794.6|5786.6|5771.6|5756.6|43
1642780200000|2022-01-21 15:50:00|5794.6|5781.6|5806.6|5794.6|5806.6|5797.6|5794.6|5780.6|36
1642780500000|2022-01-21 15:55:00|5805.6|5795.6|5796.6|5783.6|5813.6|5803.6|5796.6|5780.6|20
1642780800000|2022-01-21 16:00:00|5797.6|5785.6|5782.6|5769.6|5797.6|5785.6|5777.6|5766.6|22
1642781100000|2022-01-21 16:05:00|5785.6|5770.6|5786.6|5776.6|5789.6|5781.6|5782.6|5769.6|42
1642781400000|2022-01-21 16:10:00|5787.6|5777.6|5782.6|5766.6|5793.6|5783.6|5774.6|5766.6|34
1642781700000|2022-01-21 16:15:00|5779.6|5767.6|5785.6|5772.6|5788.6|5775.6|5771.6|5761.6|31
1642782000000|2022-01-21 16:20:00|5786.6|5771.6|5799.6|5787.6|5799.6|5788.6|5782.6|5771.6|12
1642782300000|2022-01-21 16:25:00|5798.6|5786.6|5787.6|5776.6|5798.6|5787.6|5787.6|5776.6|22
1642782600000|2022-01-21 16:30:00|5786.6|5771.6|5782.6|5768.6|5786.6|5772.6|5771.6|5761.6|27
1642782900000|2022-01-21 16:35:00|5783.6|5767.6|5761.6|5751.6|5788.6|5772.6|5760.6|5751.6|77
1642783200000|2022-01-21 16:40:00|5762.6|5752.6|5766.6|5754.6|5769.6|5758.6|5760.6|5751.6|30
1642783500000|2022-01-21 16:45:00|5767.6|5755.6|5765.6|5754.6|5767.6|5755.6|5758.6|5751.6|36
1642783800000|2022-01-21 16:50:00|5766.6|5753.6|5762.6|5751.6|5769.6|5754.6|5760.6|5751.6|17
1642784100000|2022-01-21 16:55:00|5763.6|5748.6|5768.6|5756.6|5769.6|5757.6|5757.6|5748.6|16
1642784400000|2022-01-21 17:00:00|5767.6|5753.6|5773.6|5758.6|5776.6|5759.6|5761.6|5748.6|10
1642784700000|2022-01-21 17:05:00|5774.6|5757.6|5776.6|5761.6|5778.6|5770.6|5767.6|5752.6|11
1642785000000|2022-01-21 17:10:00|5774.6|5758.6|5774.6|5757.6|5774.6|5763.6|5764.6|5754.6|18
1642785300000|2022-01-21 17:15:00|5773.6|5758.6|5767.6|5751.6|5773.6|5758.6|5757.6|5747.6|13
1642785600000|2022-01-21 17:20:00|5757.6|5750.6|5765.6|5755.6|5769.6|5756.6|5757.6|5748.6|12
1642785900000|2022-01-21 17:25:00|5764.6|5756.6|5766.6|5750.6|5775.6|5759.6|5758.6|5749.6|21
1642786200000|2022-01-21 17:30:00|5762.6|5757.6|5761.6|5749.6|5764.6|5757.6|5759.6|5748.6|8
1642786500000|2022-01-21 17:35:00|5762.6|5750.6|5766.6|5753.6|5773.6|5760.6|5759.6|5748.6|10
1642786800000|2022-01-21 17:40:00|5770.6|5754.6|5767.6|5749.6|5773.6|5760.6|5763.6|5749.6|5
1642787100000|2022-01-21 17:45:00|5765.6|5748.6|5761.6|5746.6|5772.6|5756.6|5757.6|5746.6|25
1642787400000|2022-01-21 17:50:00|5760.6|5747.6|5760.6|5745.6|5762.6|5747.6|5751.6|5744.6|12
1642787700000|2022-01-21 17:55:00|5751.6|5744.6|5762.6|5744.6|5764.6|5748.6|5751.6|5744.6|8
1642788000000|2022-01-21 18:00:00|5753.6|5745.6|5747.6|5739.6|5764.6|5747.6|5747.6|5739.6|19
1642788300000|2022-01-21 18:05:00|5746.6|5738.6|5748.6|5734.6|5756.6|5740.6|5745.6|5734.6|17
1642788600000|2022-01-21 18:10:00|5749.6|5736.6|5757.6|5739.6|5762.6|5750.6|5749.6|5736.6|13
1642788900000|2022-01-21 18:15:00|5756.6|5734.6|5747.6|5732.6|5757.6|5738.6|5747.6|5731.6|5
1642789200000|2022-01-21 18:20:00|5741.6|5731.6|5733.6|5723.6|5741.6|5731.6|5731.6|5722.6|23
1642789500000|2022-01-21 18:25:00|5728.6|5722.6|5735.6|5722.6|5735.6|5725.6|5728.6|5721.6|8
1642789800000|2022-01-21 18:30:00|5736.6|5723.6|5735.6|5722.6|5739.6|5726.6|5732.6|5722.6|20
1642790100000|2022-01-21 18:35:00|5731.6|5723.6|5738.6|5726.6|5740.6|5731.6|5731.6|5722.6|9
1642790400000|2022-01-21 18:40:00|5739.6|5724.6|5741.6|5727.6|5742.6|5731.6|5738.6|5724.6|7
1642790700000|2022-01-21 18:45:00|5735.6|5726.6|5737.6|5722.6|5739.6|5727.6|5732.6|5721.6|11
1642791000000|2022-01-21 18:50:00|5734.6|5721.6|5736.6|5714.6|5741.6|5728.6|5722.6|5714.6|19
1642791300000|2022-01-21 18:55:00|5718.6|5711.6|5732.6|5712.6|5732.6|5716.6|5718.6|5711.6|11
1642990500000|2022-01-24 02:15:00|5723.8|5719.8|5722.8|5718.8|5739.3|5735.3|5719.8|5715.8|469
1642990800000|2022-01-24 02:20:00|5723.3|5719.3|5714.8|5710.8|5725.8|5721.8|5713.3|5709.3|484
1642991100000|2022-01-24 02:25:00|5715.3|5711.3|5710.8|5706.8|5723.8|5719.8|5708.3|5704.3|447
1642991400000|2022-01-24 02:30:00|5711.3|5707.3|5719.8|5715.8|5724.8|5720.8|5709.8|5705.8|392
1642991700000|2022-01-24 02:35:00|5719.3|5715.3|5725.8|5721.8|5726.8|5722.8|5712.3|5708.3|281
1642992000000|2022-01-24 02:40:00|5725.3|5721.3|5740.8|5736.8|5742.8|5738.8|5721.3|5717.3|571
1642992300000|2022-01-24 02:45:00|5741.3|5737.3|5725.3|5721.3|5747.3|5743.3|5723.8|5719.8|685
1642992600000|2022-01-24 02:50:00|5724.8|5720.8|5706.8|5702.8|5725.3|5721.3|5706.8|5702.8|382
1642992900000|2022-01-24 02:55:00|5706.3|5702.3|5706.8|5702.8|5714.8|5710.8|5702.8|5698.8|702
1642993200000|2022-01-24 03:00:00|5707.3|5703.3|5713.8|5709.8|5721.8|5717.8|5703.3|5699.3|956
1642993500000|2022-01-24 03:05:00|5713.3|5709.3|5725.3|5721.3|5725.3|5721.3|5712.3|5708.3|788
1642993800000|2022-01-24 03:10:00|5725.8|5721.8|5724.8|5720.8|5732.3|5728.3|5723.8|5719.8|386
1642994100000|2022-01-24 03:15:00|5725.3|5721.3|5725.3|5721.3|5736.3|5732.3|5719.8|5715.8|323
1642994400000|2022-01-24 03:20:00|5724.8|5720.8|5726.8|5722.8|5728.8|5724.8|5720.8|5716.8|159
1642994700000|2022-01-24 03:25:00|5727.3|5723.3|5730.8|5726.8|5736.8|5732.8|5724.8|5720.8|380
1642995000000|2022-01-24 03:30:00|5731.3|5727.3|5723.8|5719.8|5733.8|5729.8|5723.3|5719.3|166
1642995300000|2022-01-24 03:35:00|5723.3|5719.3|5728.3|5724.3|5730.8|5726.8|5719.8|5715.8|232
1642995600000|2022-01-24 03:40:00|5727.8|5723.8|5724.3|5720.3|5728.3|5724.3|5721.3|5717.3|177
1642995900000|2022-01-24 03:45:00|5723.8|5719.8|5731.8|5727.8|5732.3|5728.3|5721.3|5717.3|134
1642996200000|2022-01-24 03:50:00|5731.3|5727.3|5729.3|5725.3|5732.3|5728.3|5726.3|5722.3|120
1642996500000|2022-01-24 03:55:00|5729.8|5725.8|5731.8|5727.8|5735.3|5731.3|5729.3|5725.3|106
1642996800000|2022-01-24 04:00:00|5739.8|5719.8|5739.8|5719.8|5739.8|5719.8|5739.8|5719.8|0
1643000400000|2022-01-24 05:00:00|5734.3|5730.3|5723.8|5719.8|5741.8|5737.8|5718.3|5714.3|650
1643000700000|2022-01-24 05:05:00|5724.3|5720.3|5731.3|5727.3|5732.3|5728.3|5720.3|5716.3|178
1643001000000|2022-01-24 05:10:00|5730.8|5726.8|5729.3|5725.3|5731.8|5727.8|5720.8|5716.8|178
1643001300000|2022-01-24 05:15:00|5729.8|5725.8|5738.3|5734.3|5739.3|5735.3|5727.3|5723.3|195
1643001600000|2022-01-24 05:20:00|5737.8|5733.8|5748.3|5744.3|5750.3|5746.3|5733.3|5729.3|251
1643001900000|2022-01-24 05:25:00|5748.8|5744.8|5768.8|5764.8|5772.8|5768.8|5747.8|5743.8|1438
1643002200000|2022-01-24 05:30:00|5768.3|5764.3|5751.8|5747.8|5770.8|5766.8|5749.8|5745.8|290
1643002500000|2022-01-24 05:35:00|5751.3|5747.3|5749.8|5745.8|5757.8|5753.8|5747.8|5743.8|217
1643002800000|2022-01-24 05:40:00|5750.3|5746.3|5743.8|5739.8|5753.3|5749.3|5741.3|5737.3|249
1643003100000|2022-01-24 05:45:00|5743.3|5739.3|5734.3|5730.3|5743.8|5739.8|5732.8|5728.8|333
1643003400000|2022-01-24 05:50:00|5735.3|5731.3|5744.3|5740.3|5745.3|5741.3|5733.3|5729.3|210
1643003700000|2022-01-24 05:55:00|5743.3|5739.3|5737.8|5733.8|5746.3|5742.3|5735.8|5731.8|200
1643004000000|2022-01-24 06:00:00|5737.3|5733.3|5734.3|5730.3|5742.3|5738.3|5731.3|5727.3|129
1643004300000|2022-01-24 06:05:00|5733.8|5729.8|5733.3|5729.3|5736.3|5732.3|5729.8|5725.8|144
1643004600000|2022-01-24 06:10:00|5732.8|5728.8|5727.8|5723.8|5735.3|5731.3|5726.3|5722.3|172
1643004900000|2022-01-24 06:15:00|5728.3|5724.3|5726.3|5722.3|5731.3|5727.3|5726.3|5722.3|136
1643005200000|2022-01-24 06:20:00|5726.8|5722.8|5735.8|5731.8|5737.3|5733.3|5726.8|5722.8|319
1643005500000|2022-01-24 06:25:00|5736.3|5732.3|5740.3|5736.3|5740.8|5736.8|5735.3|5731.3|239
1643005800000|2022-01-24 06:30:00|5739.8|5735.8|5733.8|5729.8|5741.3|5737.3|5732.3|5728.3|126
1643006100000|2022-01-24 06:35:00|5733.3|5729.3|5734.3|5730.3|5736.3|5732.3|5729.8|5725.8|447
1643006400000|2022-01-24 06:40:00|5733.8|5729.8|5731.8|5727.8|5739.3|5735.3|5727.8|5723.8|267
1643006700000|2022-01-24 06:45:00|5732.3|5728.3|5726.3|5722.3|5732.8|5728.8|5722.8|5718.8|328
1643007000000|2022-01-24 06:50:00|5726.8|5722.8|5725.3|5721.3|5727.3|5723.3|5723.3|5719.3|281
1643007300000|2022-01-24 06:55:00|5724.8|5720.8|5732.3|5728.3|5735.3|5731.3|5724.8|5720.8|238
1643007600000|2022-01-24 07:00:00|5731.8|5727.8|5709.8|5705.8|5731.8|5727.8|5709.3|5705.3|535
1643007900000|2022-01-24 07:05:00|5710.3|5706.3|5717.3|5713.3|5718.3|5714.3|5710.3|5706.3|267
1643008200000|2022-01-24 07:10:00|5716.3|5712.3|5719.8|5715.8|5723.8|5719.8|5716.3|5712.3|174
1643008500000|2022-01-24 07:15:00|5719.3|5715.3|5708.3|5704.3|5721.8|5717.8|5708.3|5704.3|182
1643008800000|2022-01-24 07:20:00|5708.8|5704.8|5714.3|5710.3|5714.8|5710.8|5705.3|5701.3|242
1643009100000|2022-01-24 07:25:00|5714.8|5710.8|5711.3|5707.3|5719.3|5715.3|5710.3|5706.3|279
1643009400000|2022-01-24 07:30:00|5710.8|5706.8|5704.3|5700.3|5710.8|5706.8|5704.3|5700.3|268
1643009700000|2022-01-24 07:35:00|5703.8|5699.8|5700.8|5696.8|5708.3|5704.3|5699.3|5695.3|418
1643010000000|2022-01-24 07:40:00|5701.3|5697.3|5697.3|5693.3|5703.8|5699.8|5697.3|5693.3|482
1643010300000|2022-01-24 07:45:00|5698.3|5694.3|5703.3|5699.3|5706.3|5702.3|5697.3|5693.3|454
1643010600000|2022-01-24 07:50:00|5704.3|5700.3|5709.3|5705.3|5709.8|5705.8|5702.3|5698.3|347
1643010900000|2022-01-24 07:55:00|5708.8|5704.8|5704.3|5700.3|5709.3|5705.3|5703.3|5699.3|472
1643011200000|2022-01-24 08:00:00|5704.8|5700.8|5695.3|5691.3|5705.8|5701.8|5693.8|5689.8|341
1643011500000|2022-01-24 08:05:00|5693.8|5689.8|5711.3|5707.3|5711.3|5707.3|5693.3|5689.3|893
1643011800000|2022-01-24 08:10:00|5711.8|5707.8|5712.3|5708.3|5715.3|5711.3|5708.3|5704.3|567
1643012100000|2022-01-24 08:15:00|5711.8|5707.8|5717.3|5713.3|5725.8|5721.8|5710.8|5706.8|187
1643012400000|2022-01-24 08:20:00|5717.8|5713.8|5715.8|5711.8|5719.8|5715.8|5711.3|5707.3|156
1643012700000|2022-01-24 08:25:00|5716.3|5712.3|5712.8|5708.8|5717.3|5713.3|5705.3|5701.3|134
1643013000000|2022-01-24 08:30:00|5720.8|5700.8|5720.8|5700.8|5720.8|5700.8|5720.8|5700.8|0
1643015700000|2022-01-24 09:15:00|5692.3|5686.3|5677.8|5671.8|5692.3|5686.3|5671.8|5665.8|37
1643016000000|2022-01-24 09:20:00|5677.3|5671.3|5676.8|5670.8|5677.8|5671.8|5670.3|5664.3|30
1643016300000|2022-01-24 09:25:00|5678.3|5672.3|5687.3|5681.3|5693.3|5687.3|5678.3|5672.3|31
1643016600000|2022-01-24 09:30:00|5686.8|5680.8|5684.3|5678.3|5691.3|5685.3|5683.3|5677.3|21
1643016900000|2022-01-24 09:35:00|5683.8|5677.8|5688.3|5682.3|5692.3|5686.3|5681.8|5675.8|9
1643017200000|2022-01-24 09:40:00|5687.8|5681.8|5698.3|5692.3|5701.3|5695.3|5686.8|5680.8|427
1643017500000|2022-01-24 09:45:00|5697.8|5691.8|5695.3|5689.3|5697.8|5691.8|5686.3|5680.3|10
1643017800000|2022-01-24 09:50:00|5695.8|5689.8|5689.8|5683.8|5701.3|5695.3|5689.3|5683.3|23
1643018100000|2022-01-24 09:55:00|5690.3|5684.3|5698.3|5692.3|5698.3|5692.3|5687.3|5681.3|2
1643018400000|2022-01-24 10:00:00|5698.8|5692.8|5677.8|5671.8|5698.8|5692.8|5677.8|5671.8|9
1643018700000|2022-01-24 10:05:00|5678.3|5672.3|5663.3|5657.3|5678.8|5672.8|5661.3|5655.3|42
1643019000000|2022-01-24 10:10:00|5662.8|5656.8|5663.8|5657.8|5668.8|5662.8|5662.3|5656.3|14
1643019300000|2022-01-24 10:15:00|5665.8|5655.8|5654.8|5643.8|5666.8|5655.8|5652.8|5642.8|119
1643019600000|2022-01-24 10:20:00|5655.8|5642.8|5650.8|5637.8|5660.8|5644.8|5646.8|5634.8|62
1643019900000|2022-01-24 10:25:00|5651.8|5638.8|5616.8|5606.8|5655.8|5638.8|5616.8|5606.8|121
1643020200000|2022-01-24 10:30:00|5618.8|5607.8|5616.8|5606.8|5622.8|5613.8|5616.8|5605.8|110
1643020500000|2022-01-24 10:35:00|5615.8|5607.8|5617.8|5606.8|5620.8|5610.8|5614.8|5605.8|56
1643020800000|2022-01-24 10:40:00|5616.8|5607.8|5587.8|5579.8|5618.8|5609.8|5587.8|5577.8|93
1643021100000|2022-01-24 10:45:00|5586.8|5578.8|5594.8|5584.8|5599.8|5590.8|5586.8|5577.8|38
1643021400000|2022-01-24 10:50:00|5593.8|5585.8|5606.8|5597.8|5607.8|5597.8|5587.8|5577.8|78
1643021700000|2022-01-24 10:55:00|5605.8|5596.8|5625.8|5612.8|5629.8|5616.8|5605.8|5596.8|41
1643022000000|2022-01-24 11:00:00|5624.8|5611.8|5623.8|5614.8|5631.8|5620.8|5619.8|5611.8|16
1643022300000|2022-01-24 11:05:00|5624.8|5613.8|5638.8|5620.8|5640.8|5621.8|5624.8|5613.8|4
1643022600000|2022-01-24 11:10:00|5641.8|5621.8|5650.8|5634.8|5655.8|5634.8|5639.8|5621.8|35
1643022900000|2022-01-24 11:15:00|5653.8|5639.8|5636.8|5628.8|5655.8|5644.8|5636.8|5628.8|24
1643023200000|2022-01-24 11:20:00|5635.8|5626.8|5643.8|5624.8|5644.8|5627.8|5632.8|5616.8|12
1643023500000|2022-01-24 11:25:00|5642.8|5625.8|5640.8|5620.8|5643.8|5628.8|5639.8|5618.8|0
1643023800000|2022-01-24 11:30:00|5639.8|5621.8|5632.8|5617.8|5640.8|5622.8|5627.8|5616.8|4
1643024100000|2022-01-24 11:35:00|5631.8|5616.8|5632.8|5620.8|5632.8|5620.8|5631.8|5614.8|0
1643024400000|2022-01-24 11:40:00|5639.8|5621.8|5642.8|5626.8|5643.8|5626.8|5639.8|5621.8|2
1643024700000|2022-01-24 11:45:00|5643.8|5627.8|5643.8|5626.8|5643.8|5627.8|5642.8|5626.8|0
1643025000000|2022-01-24 11:50:00|5642.8|5627.8|5643.8|5630.8|5643.8|5630.8|5642.8|5627.8|0
1643025300000|2022-01-24 11:55:00|5642.8|5629.8|5643.8|5629.8|5643.8|5629.8|5642.8|5628.8|0
1643025600000|2022-01-24 12:00:00|5642.8|5628.8|5641.8|5630.8|5643.8|5630.8|5640.8|5620.8|1
1643025900000|2022-01-24 12:05:00|5643.8|5634.8|5647.8|5636.8|5651.8|5639.8|5642.8|5634.8|21
1643026200000|2022-01-24 12:10:00|5646.8|5635.8|5651.8|5638.8|5651.8|5638.8|5644.8|5635.8|18
1643026500000|2022-01-24 12:15:00|5648.8|5639.8|5651.8|5639.8|5651.8|5640.8|5647.8|5638.8|68
1643026800000|2022-01-24 12:20:00|5650.8|5638.8|5646.8|5631.8|5651.8|5639.8|5643.8|5630.8|13
1643027100000|2022-01-24 12:25:00|5647.8|5632.8|5647.8|5630.8|5647.8|5632.8|5646.8|5630.8|0
1643027400000|2022-01-24 12:30:00|5646.8|5631.8|5642.8|5629.8|5647.8|5633.8|5642.8|5629.8|1
1643027700000|2022-01-24 12:35:00|5643.8|5623.8|5639.8|5624.8|5643.8|5626.8|5629.8|5621.8|8
1643028000000|2022-01-24 12:40:00|5640.8|5623.8|5629.8|5617.8|5642.8|5625.8|5629.8|5613.8|3
1643028300000|2022-01-24 12:45:00|5630.8|5618.8|5628.8|5617.8|5630.8|5620.8|5627.8|5616.8|2
1643028600000|2022-01-24 12:50:00|5627.8|5616.8|5618.8|5606.8|5627.8|5617.8|5618.8|5604.8|4
1643028900000|2022-01-24 12:55:00|5619.8|5607.8|5620.8|5604.8|5623.8|5616.8|5615.8|5603.8|11
1643029200000|2022-01-24 13:00:00|5619.8|5603.8|5607.8|5596.8|5619.8|5603.8|5604.8|5594.8|16
1643029500000|2022-01-24 13:05:00|5609.8|5597.8|5616.8|5603.8|5618.8|5604.8|5609.8|5596.8|6
1643029800000|2022-01-24 13:10:00|5615.8|5604.8|5610.8|5598.8|5618.8|5605.8|5608.8|5597.8|18
1643030100000|2022-01-24 13:15:00|5611.8|5599.8|5609.8|5598.8|5614.8|5600.8|5608.8|5597.8|0
1643030400000|2022-01-24 13:20:00|5608.8|5597.8|5597.8|5587.8|5611.8|5598.8|5596.8|5587.8|18
1643030700000|2022-01-24 13:25:00|5595.8|5586.8|5597.8|5583.8|5600.8|5591.8|5592.8|5582.8|50
1643031000000|2022-01-24 13:30:00|5598.8|5582.8|5587.8|5577.8|5598.8|5586.8|5585.8|5576.8|12
1643031300000|2022-01-24 13:35:00|5586.8|5576.8|5583.8|5569.8|5586.8|5577.8|5577.8|5564.8|15
1643031600000|2022-01-24 13:40:00|5585.8|5570.8|5592.8|5573.8|5593.8|5576.8|5580.8|5566.8|5
1643031900000|2022-01-24 13:45:00|5591.8|5572.8|5597.8|5580.8|5597.8|5583.8|5588.8|5571.8|4
1643032200000|2022-01-24 13:50:00|5596.8|5581.8|5599.8|5585.8|5604.8|5596.8|5594.8|5580.8|10
1643032500000|2022-01-24 13:55:00|5598.8|5584.8|5589.8|5579.8|5599.8|5591.8|5589.8|5576.8|4
1643032800000|2022-01-24 14:00:00|5588.8|5573.8|5582.8|5568.8|5588.8|5574.8|5577.8|5566.8|27
1643033100000|2022-01-24 14:05:00|5581.8|5567.8|5579.8|5566.8|5589.8|5574.8|5575.8|5566.8|19
1643033400000|2022-01-24 14:10:00|5578.8|5567.8|5583.8|5570.8|5586.8|5570.8|5575.8|5567.8|17
1643033700000|2022-01-24 14:15:00|5584.8|5569.8|5586.8|5572.8|5591.8|5574.8|5581.8|5569.8|4
1643034000000|2022-01-24 14:20:00|5585.8|5573.8|5587.8|5573.8|5588.8|5574.8|5576.8|5569.8|11
1643034300000|2022-01-24 14:25:00|5586.8|5574.8|5602.8|5585.8|5604.8|5587.8|5586.8|5572.8|5
1643034600000|2022-01-24 14:30:00|5601.8|5584.8|5584.8|5571.8|5602.8|5584.8|5580.8|5563.8|27
1643034900000|2022-01-24 14:35:00|5583.8|5567.8|5607.8|5589.8|5610.8|5596.8|5583.8|5563.8|37
1643035200000|2022-01-24 14:40:00|5606.8|5588.8|5576.8|5567.8|5607.8|5589.8|5576.8|5567.8|27
1643035500000|2022-01-24 14:45:00|5575.8|5566.8|5564.8|5554.8|5582.8|5568.8|5561.8|5553.8|61
1643035800000|2022-01-24 14:50:00|5567.8|5555.8|5550.8|5537.8|5567.8|5555.8|5541.8|5529.8|178
1643036100000|2022-01-24 14:55:00|5549.8|5539.8|5538.8|5529.8|5561.8|5552.8|5538.8|5529.8|37
1643036400000|2022-01-24 15:00:00|5539.8|5530.8|5527.8|5516.8|5548.8|5535.8|5526.8|5516.8|63
1643036700000|2022-01-24 15:05:00|5531.8|5510.8|5500.8|5493.8|5531.8|5513.8|5500.8|5492.8|203
1643037000000|2022-01-24 15:10:00|5496.8|5488.8|5513.8|5501.8|5513.8|5502.8|5491.8|5482.8|174
1643037300000|2022-01-24 15:15:00|5516.8|5505.8|5485.8|5477.8|5517.8|5505.8|5485.8|5477.8|43
1643037600000|2022-01-24 15:20:00|5484.8|5478.8|5511.8|5491.8|5511.8|5496.8|5484.8|5478.8|49
1643037900000|2022-01-24 15:25:00|5510.8|5492.8|5518.8|5503.8|5521.8|5507.8|5500.8|5490.8|24
1643038200000|2022-01-24 15:30:00|5519.8|5501.8|5533.8|5517.8|5537.8|5530.8|5514.8|5501.8|58
1643038500000|2022-01-24 15:35:00|5534.8|5516.8|5535.8|5519.8|5538.8|5521.8|5525.8|5512.8|32
1643038800000|2022-01-24 15:40:00|5534.8|5514.8|5540.8|5528.8|5540.8|5529.8|5520.8|5507.8|27
1643039100000|2022-01-24 15:45:00|5531.8|5517.8|5515.8|5499.8|5537.8|5520.8|5504.8|5492.8|63
1643039400000|2022-01-24 15:50:00|5514.8|5498.8|5527.8|5512.8|5527.8|5512.8|5507.8|5491.8|25
1643039700000|2022-01-24 15:55:00|5526.8|5509.8|5511.8|5493.8|5527.8|5513.8|5503.8|5492.8|33
1643040000000|2022-01-24 16:00:00|5512.8|5492.8|5498.8|5486.8|5512.8|5493.8|5492.8|5482.8|24
1643040300000|2022-01-24 16:05:00|5502.8|5482.8|5502.8|5488.8|5506.8|5493.8|5492.8|5480.8|24
1643040600000|2022-01-24 16:10:00|5504.8|5491.8|5500.8|5486.8|5506.8|5491.8|5490.8|5477.8|37
1643040900000|2022-01-24 16:15:00|5499.8|5487.8|5488.8|5478.8|5508.8|5495.8|5487.8|5476.8|34
1643041200000|2022-01-24 16:20:00|5491.8|5477.8|5480.8|5467.8|5499.8|5482.8|5474.8|5462.8|52
1643041500000|2022-01-24 16:25:00|5472.8|5462.8|5490.8|5474.8|5492.8|5478.8|5467.8|5457.8|41
1643041800000|2022-01-24 16:30:00|5489.8|5473.8|5472.8|5461.8|5490.8|5478.8|5471.8|5461.8|43
1643042100000|2022-01-24 16:35:00|5477.8|5462.8|5469.8|5458.8|5480.8|5466.8|5465.8|5456.8|21
1643042400000|2022-01-24 16:40:00|5468.8|5456.8|5465.8|5453.8|5474.8|5461.8|5461.8|5450.8|34
1643042700000|2022-01-24 16:45:00|5466.8|5454.8|5447.8|5433.8|5471.8|5463.8|5446.8|5433.8|80
1643043000000|2022-01-24 16:50:00|5446.8|5434.8|5472.8|5457.8|5472.8|5458.8|5441.8|5432.8|65
1643043300000|2022-01-24 16:55:00|5473.8|5463.8|5472.8|5460.8|5477.8|5464.8|5465.8|5448.8|16
1643043600000|2022-01-24 17:00:00|5471.8|5455.8|5456.8|5442.8|5472.8|5456.8|5451.8|5442.8|10
1643043900000|2022-01-24 17:05:00|5455.8|5443.8|5443.8|5432.8|5456.8|5444.8|5441.8|5431.8|25
1643044200000|2022-01-24 17:10:00|5444.8|5433.8|5438.8|5425.8|5446.8|5436.8|5431.8|5421.8|35
1643044500000|2022-01-24 17:15:00|5437.8|5424.8|5444.8|5427.8|5447.8|5434.8|5431.8|5421.8|62
1643044800000|2022-01-24 17:20:00|5442.8|5426.8|5446.8|5428.8|5457.8|5442.8|5440.8|5423.8|7
1643045100000|2022-01-24 17:25:00|5445.8|5429.8|5459.8|5445.8|5466.8|5456.8|5438.8|5425.8|35
1643045400000|2022-01-24 17:30:00|5460.8|5444.8|5460.8|5443.8|5464.8|5449.8|5451.8|5436.8|19
1643045700000|2022-01-24 17:35:00|5459.8|5444.8|5460.8|5443.8|5461.8|5448.8|5447.8|5430.8|6
1643046000000|2022-01-24 17:40:00|5459.8|5437.8|5472.8|5454.8|5472.8|5463.8|5451.8|5431.8|16
1643046300000|2022-01-24 17:45:00|5475.8|5455.8|5475.8|5464.8|5484.8|5471.8|5467.8|5454.8|33
1643046600000|2022-01-24 17:50:00|5474.8|5461.8|5497.8|5480.8|5497.8|5482.8|5470.8|5456.8|44
1643046900000|2022-01-24 17:55:00|5492.8|5491.8|5502.8|5491.8|5507.8|5498.8|5492.8|5491.8|72
1643047200000|2022-01-24 18:00:00|5503.8|5492.8|5514.8|5500.8|5516.8|5505.8|5502.8|5491.8|45
1643047500000|2022-01-24 18:05:00|5515.8|5499.8|5523.8|5513.8|5530.8|5521.8|5511.8|5497.8|23
1643047800000|2022-01-24 18:10:00|5524.8|5514.8|5529.8|5513.8|5532.8|5524.8|5517.8|5504.8|29
1643048100000|2022-01-24 18:15:00|5528.8|5514.8|5537.8|5523.8|5540.8|5531.8|5527.8|5508.8|20
1643048400000|2022-01-24 18:20:00|5536.8|5524.8|5519.8|5499.8|5539.8|5528.8|5517.8|5498.8|17
1643048700000|2022-01-24 18:25:00|5517.8|5498.8|5510.8|5501.8|5529.8|5510.8|5510.8|5494.8|6
1643049000000|2022-01-24 18:30:00|5509.8|5495.8|5523.8|5512.8|5523.8|5512.8|5504.8|5491.8|38
1643049300000|2022-01-24 18:35:00|5522.8|5511.8|5528.8|5514.8|5528.8|5514.8|5507.8|5496.8|18
1643049600000|2022-01-24 18:40:00|5527.8|5515.8|5521.8|5506.8|5530.8|5516.8|5514.8|5505.8|19
1643049900000|2022-01-24 18:45:00|5520.8|5509.8|5536.8|5527.8|5537.8|5527.8|5520.8|5509.8|25
1643050200000|2022-01-24 18:50:00|5535.8|5526.8|5539.8|5522.8|5541.8|5531.8|5532.8|5515.8|18
1643050500000|2022-01-24 18:55:00|5541.8|5517.8|5543.3|5523.3|5543.3|5530.8|5531.8|5517.8|13
1643076900000|2022-01-25 02:15:00|5631.3|5627.3|5610.3|5606.3|5638.3|5634.3|5608.8|5604.8|1475
1643077200000|2022-01-25 02:20:00|5610.8|5606.8|5609.8|5605.8|5616.3|5612.3|5603.3|5599.3|1158
1643077500000|2022-01-25 02:25:00|5609.3|5605.3|5595.8|5591.8|5614.8|5610.8|5595.3|5591.3|1187
1643077800000|2022-01-25 02:30:00|5596.3|5592.3|5600.3|5596.3|5601.3|5597.3|5585.3|5581.3|1148
1643078100000|2022-01-25 02:35:00|5599.8|5595.8|5595.8|5591.8|5600.3|5596.3|5585.8|5581.8|2601
1643078400000|2022-01-25 02:40:00|5596.3|5592.3|5598.3|5594.3|5607.3|5603.3|5593.8|5589.8|1224
1643078700000|2022-01-25 02:45:00|5597.8|5593.8|5606.3|5602.3|5611.8|5607.8|5595.8|5591.8|839
1643079000000|2022-01-25 02:50:00|5605.3|5601.3|5606.8|5602.8|5610.3|5606.3|5603.3|5599.3|657
1643079300000|2022-01-25 02:55:00|5607.3|5603.3|5624.8|5620.8|5630.3|5626.3|5599.8|5595.8|1145
1643079600000|2022-01-25 03:00:00|5625.3|5621.3|5609.3|5605.3|5625.8|5621.8|5609.3|5605.3|246
1643079900000|2022-01-25 03:05:00|5608.8|5604.8|5608.8|5604.8|5617.3|5613.3|5608.3|5604.3|281
1643080200000|2022-01-25 03:10:00|5608.3|5604.3|5608.3|5604.3|5608.8|5604.8|5601.3|5597.3|281
1643080500000|2022-01-25 03:15:00|5609.3|5605.3|5616.8|5612.8|5627.8|5623.8|5608.8|5604.8|840
1643080800000|2022-01-25 03:20:00|5616.3|5612.3|5616.8|5612.8|5620.8|5616.8|5610.8|5606.8|252
1643081100000|2022-01-25 03:25:00|5616.3|5612.3|5610.8|5606.8|5619.3|5615.3|5606.3|5602.3|129
1643081400000|2022-01-25 03:30:00|5611.3|5607.3|5602.8|5598.8|5612.3|5608.3|5602.3|5598.3|153
1643081700000|2022-01-25 03:35:00|5602.3|5598.3|5606.8|5602.8|5611.3|5607.3|5601.3|5597.3|387
1643082000000|2022-01-25 03:40:00|5606.3|5602.3|5616.8|5612.8|5625.8|5621.8|5606.3|5602.3|247
1643082300000|2022-01-25 03:45:00|5616.3|5612.3|5607.8|5603.8|5616.3|5612.3|5606.8|5602.8|1354
1643082600000|2022-01-25 03:50:00|5608.3|5604.3|5607.8|5603.8|5610.3|5606.3|5605.8|5601.8|157
1643082900000|2022-01-25 03:55:00|5607.3|5603.3|5614.3|5610.3|5614.8|5610.8|5606.8|5602.8|168
1643083200000|2022-01-25 04:00:00|5622.3|5602.3|5622.3|5602.3|5622.3|5602.3|5622.3|5602.3|0
1643086500000|2022-01-25 04:55:00|||||||||3
1643086800000|2022-01-25 05:00:00|5609.8|5605.8|5589.8|5585.8|5610.3|5606.3|5588.3|5584.3|356
1643087100000|2022-01-25 05:05:00|5589.3|5585.3|5590.3|5586.3|5597.8|5593.8|5587.3|5583.3|440
1643087400000|2022-01-25 05:10:00|5590.8|5586.8|5593.8|5589.8|5598.3|5594.3|5587.8|5583.8|254
1643087700000|2022-01-25 05:15:00|5593.3|5589.3|5587.8|5583.8|5593.8|5589.8|5582.3|5578.3|621
1643088000000|2022-01-25 05:20:00|5588.3|5584.3|5594.8|5590.8|5596.3|5592.3|5587.3|5583.3|226
1643088300000|2022-01-25 05:25:00|5595.3|5591.3|5601.3|5597.3|5602.3|5598.3|5591.3|5587.3|237
1643088600000|2022-01-25 05:30:00|5601.8|5597.8|5597.3|5593.3|5607.3|5603.3|5596.3|5592.3|386
1643088900000|2022-01-25 05:35:00|5596.8|5592.8|5592.3|5588.3|5599.3|5595.3|5591.8|5587.8|432
1643089200000|2022-01-25 05:40:00|5591.8|5587.8|5598.8|5594.8|5604.8|5600.8|5591.3|5587.3|250
1643089500000|2022-01-25 05:45:00|5598.3|5594.3|5584.8|5580.8|5598.8|5594.8|5584.3|5580.3|877
1643089800000|2022-01-25 05:50:00|5585.3|5581.3|5584.8|5580.8|5588.3|5584.3|5577.8|5573.8|265
1643090100000|2022-01-25 05:55:00|5584.3|5580.3|5588.8|5584.8|5591.8|5587.8|5582.8|5578.8|325
1643090400000|2022-01-25 06:00:00|5589.3|5585.3|5579.8|5575.8|5600.3|5596.3|5579.3|5575.3|397
1643090700000|2022-01-25 06:05:00|5579.3|5575.3|5584.8|5580.8|5587.8|5583.8|5579.3|5575.3|201
1643091000000|2022-01-25 06:10:00|5585.3|5581.3|5578.8|5574.8|5587.8|5583.8|5578.8|5574.8|144
1643091300000|2022-01-25 06:15:00|5579.3|5575.3|5588.8|5584.8|5589.8|5585.8|5576.3|5572.3|899
1643091600000|2022-01-25 06:20:00|5588.3|5584.3|5581.3|5577.3|5589.8|5585.8|5581.3|5577.3|284
1643091900000|2022-01-25 06:25:00|5581.8|5577.8|5582.3|5578.3|5589.3|5585.3|5580.3|5576.3|240
1643092200000|2022-01-25 06:30:00|5582.8|5578.8|5571.8|5567.8|5582.8|5578.8|5569.3|5565.3|600
1643092500000|2022-01-25 06:35:00|5572.8|5568.8|5573.3|5569.3|5578.3|5574.3|5571.8|5567.8|396
1643092800000|2022-01-25 06:40:00|5572.3|5568.3|5568.8|5564.8|5575.3|5571.3|5566.8|5562.8|364
1643093100000|2022-01-25 06:45:00|5569.3|5565.3|5573.8|5569.8|5577.3|5573.3|5567.8|5563.8|167
1643093400000|2022-01-25 06:50:00|5574.3|5570.3|5572.8|5568.8|5580.8|5576.8|5572.3|5568.3|726
1643093700000|2022-01-25 06:55:00|5573.3|5569.3|5561.8|5557.8|5575.3|5571.3|5560.3|5556.3|220
1643094000000|2022-01-25 07:00:00|5561.3|5557.3|5541.3|5537.3|5566.8|5562.8|5540.8|5536.8|279
1643094300000|2022-01-25 07:05:00|5541.8|5537.8|5525.3|5521.3|5541.8|5537.8|5525.3|5521.3|491
1643094600000|2022-01-25 07:10:00|5525.8|5521.8|5511.3|5507.3|5528.3|5524.3|5510.3|5506.3|617
1643094900000|2022-01-25 07:15:00|5511.8|5507.8|5512.8|5508.8|5520.3|5516.3|5507.3|5503.3|365
1643095200000|2022-01-25 07:20:00|5512.3|5508.3|5503.8|5499.8|5512.8|5508.8|5498.3|5494.3|414
1643095500000|2022-01-25 07:25:00|5504.3|5500.3|5528.3|5524.3|5528.8|5524.8|5504.3|5500.3|1005
1643095800000|2022-01-25 07:30:00|5527.8|5523.8|5519.8|5515.8|5538.8|5534.8|5519.8|5515.8|597
1643096100000|2022-01-25 07:35:00|5520.3|5516.3|5539.3|5535.3|5541.8|5537.8|5519.8|5515.8|511
1643096400000|2022-01-25 07:40:00|5538.8|5534.8|5537.8|5533.8|5548.8|5544.8|5533.3|5529.3|530
1643096700000|2022-01-25 07:45:00|5538.3|5534.3|5539.3|5535.3|5544.3|5540.3|5529.8|5525.8|894
1643097000000|2022-01-25 07:50:00|5538.8|5534.8|5541.3|5537.3|5547.3|5543.3|5538.3|5534.3|1176
1643097300000|2022-01-25 07:55:00|5541.8|5537.8|5545.3|5541.3|5546.8|5542.8|5536.3|5532.3|800
1643097600000|2022-01-25 08:00:00|5544.8|5540.8|5547.8|5543.8|5567.3|5563.3|5542.8|5538.8|679
1643097900000|2022-01-25 08:05:00|5548.3|5544.3|5550.8|5546.8|5551.3|5547.3|5538.8|5534.8|386
1643098200000|2022-01-25 08:10:00|5550.3|5546.3|5574.8|5570.8|5578.3|5574.3|5549.8|5545.8|251
1643098500000|2022-01-25 08:15:00|5574.3|5570.3|5566.3|5562.3|5574.8|5570.8|5557.3|5553.3|361
1643098800000|2022-01-25 08:20:00|5566.8|5562.8|5554.3|5550.3|5569.8|5565.8|5552.3|5548.3|189
1643099100000|2022-01-25 08:25:00|5554.8|5550.8|5549.3|5545.3|5556.8|5552.8|5543.3|5539.3|194
1643099400000|2022-01-25 08:30:00|5557.3|5537.3|5557.3|5537.3|5557.3|5537.3|5557.3|5537.3|0
1643102100000|2022-01-25 09:15:00|5563.3|5557.3|5565.8|5559.8|5566.8|5560.8|5563.3|5557.3|0
1643102400000|2022-01-25 09:20:00|5567.3|5561.3|5575.8|5569.8|5576.8|5570.8|5566.3|5560.3|1
1643102700000|2022-01-25 09:25:00|5576.3|5570.3|5583.8|5577.8|5584.3|5578.3|5576.3|5570.3|13
1643103000000|2022-01-25 09:30:00|5584.3|5578.3|5572.8|5566.8|5584.8|5578.8|5572.8|5566.8|14
1643103300000|2022-01-25 09:35:00|5573.3|5567.3|5580.8|5574.8|5582.3|5576.3|5571.8|5565.8|5
1643103600000|2022-01-25 09:40:00|5581.3|5575.3|5589.3|5583.3|5592.8|5586.8|5580.8|5574.8|102
1643103900000|2022-01-25 09:45:00|5589.8|5583.8|5584.8|5578.8|5593.3|5587.3|5584.8|5578.8|19
1643104200000|2022-01-25 09:50:00|5584.3|5578.3|5581.8|5575.8|5588.3|5582.3|5578.8|5572.8|25
1643104500000|2022-01-25 09:55:00|5581.3|5575.3|5576.8|5570.8|5587.8|5581.8|5576.8|5570.8|4
1643104800000|2022-01-25 10:00:00|5576.3|5570.3|5581.3|5575.3|5582.3|5576.3|5575.8|5569.8|0
1643105100000|2022-01-25 10:05:00|5580.8|5574.8|5583.8|5577.8|5585.8|5579.8|5574.3|5568.3|1
1643105400000|2022-01-25 10:10:00|5583.3|5577.3|5585.8|5579.8|5585.8|5579.8|5582.8|5576.8|0
1643105700000|2022-01-25 10:15:00|5589.8|5575.8|5588.8|5574.8|5589.8|5575.8|5581.8|5567.8|2
1643106000000|2022-01-25 10:20:00|5589.8|5573.8|5589.8|5574.8|5592.8|5578.8|5586.8|5572.8|185
1643106300000|2022-01-25 10:25:00|5588.8|5572.8|5592.8|5575.8|5592.8|5577.8|5586.8|5572.8|2
1643106600000|2022-01-25 10:30:00|5591.8|5576.8|5586.8|5566.8|5592.8|5576.8|5584.8|5565.8|5
1643106900000|2022-01-25 10:35:00|5585.8|5565.8|5585.8|5564.8|5586.8|5565.8|5569.8|5560.8|13
1643107200000|2022-01-25 10:40:00|5584.8|5565.8|5584.8|5566.8|5587.8|5570.8|5576.8|5564.8|5
1643107500000|2022-01-25 10:45:00|5583.8|5565.8|5568.8|5554.8|5585.8|5568.8|5567.8|5554.8|12
1643107800000|2022-01-25 10:50:00|5569.8|5555.8|5574.8|5555.8|5578.8|5561.8|5568.8|5553.8|0
1643108100000|2022-01-25 10:55:00|5573.8|5554.8|5574.8|5558.8|5575.8|5559.8|5572.8|5553.8|0
1643108400000|2022-01-25 11:00:00|5573.8|5557.8|5581.8|5564.8|5581.8|5564.8|5572.8|5557.8|5
1643108700000|2022-01-25 11:05:00|5580.8|5565.8|5581.8|5567.8|5581.8|5568.8|5578.8|5563.8|1
1643109000000|2022-01-25 11:10:00|5580.8|5568.8|5578.8|5568.8|5582.8|5568.8|5578.8|5567.8|0
1643109300000|2022-01-25 11:15:00|5581.8|5567.8|5576.8|5564.8|5584.8|5571.8|5576.8|5564.8|1
1643109600000|2022-01-25 11:20:00|5575.8||5578.8||5581.8||5575.8||0
1643109900000|2022-01-25 11:25:00|5577.8|5565.8|5578.8|5565.8|5578.8|5566.8|5577.8|5565.8|0
1643110200000|2022-01-25 11:30:00|5577.8|5566.8|5574.8|5557.8|5579.8|5566.8|5569.8|5557.8|12
1643110500000|2022-01-25 11:35:00|5573.8|5558.8|5567.8|5557.8|5577.8|5561.8|5564.8|5557.8|1
1643110800000|2022-01-25 11:40:00|5568.8|5553.8|5559.8|5548.8|5568.8|5553.8|5557.8|5546.8|13
1643111100000|2022-01-25 11:45:00|5560.8|5549.8|5562.8|5549.8|5562.8|5552.8|5559.8|5548.8|4
1643111400000|2022-01-25 11:50:00|5561.8|5548.8|5559.8|5549.8|5563.8|5550.8|5559.8|5548.8|1
1643111700000|2022-01-25 11:55:00|5560.8|5548.8|5561.8|5549.8|5563.8|5555.8|5558.8|5548.8|46
1643112000000|2022-01-25 12:00:00|5555.8|5548.8|5547.8|5535.8|5559.8|5548.8|5547.8|5533.8|29
1643112300000|2022-01-25 12:05:00|5548.8|5533.8|5546.8|5535.8|5548.8|5536.8|5538.8|5528.8|23
1643112600000|2022-01-25 12:10:00|5545.8|5536.8|5548.8|5535.8|5548.8|5538.8|5545.8|5534.8|5
1643112900000|2022-01-25 12:15:00||5533.8||5535.8||5536.8||5532.8|0
1643113200000|2022-01-25 12:20:00|5547.8|5534.8|5539.8|5525.8|5547.8|5538.8|5539.8|5525.8|9
1643113500000|2022-01-25 12:25:00|5540.8|5526.8|5546.8|5534.8|5550.8|5535.8|5539.8|5525.8|5
1643113800000|2022-01-25 12:30:00|5545.8|5535.8|5546.8|5533.8|5546.8|5535.8|5544.8|5533.8|2
1643114100000|2022-01-25 12:35:00|5547.8|5534.8|5548.8|5538.8|5551.8|5541.8|5546.8|5534.8|8
1643114400000|2022-01-25 12:40:00|5547.8|5537.8|5551.8|5536.8|5551.8|5537.8|5540.8|5528.8|3
1643114700000|2022-01-25 12:45:00|5552.8|5537.8|5552.8|5542.8|5553.8|5544.8|5546.8|5533.8|5
1643115000000|2022-01-25 12:50:00|5550.8|5543.8|5551.8|5542.8|5552.8|5543.8|5548.8|5540.8|14
1643115300000|2022-01-25 12:55:00|5550.8|5543.8|5545.8|5537.8|5552.8|5543.8|5544.8|5534.8|12
1643115600000|2022-01-25 13:00:00|5548.8|5539.8|5541.8|5527.8|5552.8|5542.8|5541.8|5527.8|23
1643115900000|2022-01-25 13:05:00|5542.8|5528.8|5533.8|5519.8|5544.8|5529.8|5527.8|5517.8|6
1643116200000|2022-01-25 13:10:00|5526.8|5520.8|5535.8|5524.8|5535.8|5524.8|5525.8|5511.8|18
1643116500000|2022-01-25 13:15:00|5537.8|5525.8|5544.8|5534.8|5545.8|5534.8|5533.8|5522.8|32
1643116800000|2022-01-25 13:20:00|5541.8|5533.8|5542.8|5528.8|5547.8|5536.8|5539.8|5523.8|20
1643117100000|2022-01-25 13:25:00|5543.8|5529.8|5534.8|5522.8|5545.8|5532.8|5530.8|5522.8|3
1643117400000|2022-01-25 13:30:00|5533.8|5520.8|5533.8|5522.8|5537.8|5524.8|5529.8|5517.8|11
1643117700000|2022-01-25 13:35:00|5532.8|5523.8|5537.8|5524.8|5541.8|5529.8|5532.8|5522.8|13
1643118000000|2022-01-25 13:40:00|5538.8|5525.8|5538.8|5528.8|5543.8|5528.8|5534.8|5519.8|6
1643118300000|2022-01-25 13:45:00|5539.8|5529.8|5533.8|5517.8|5542.8|5529.8|5531.8|5517.8|5
1643118600000|2022-01-25 13:50:00|5532.8|5518.8|5535.8|5517.8|5538.8|5522.8|5528.8|5517.8|0
1643118900000|2022-01-25 13:55:00|5534.8|5518.8|5540.8|5527.8|5544.8|5527.8|5533.8|5518.8|2
1643119200000|2022-01-25 14:00:00|5539.8|5528.8|5547.8|5534.8|5547.8|5534.8|5537.8|5527.8|2
1643119500000|2022-01-25 14:05:00|5548.8|5533.8|5553.8|5540.8|5553.8|5541.8|5546.8|5533.8|17
1643119800000|2022-01-25 14:10:00|5554.8|5539.8|5549.8|5540.8|5555.8|5540.8|5548.8|5539.8|5
1643120100000|2022-01-25 14:15:00|5550.8|5537.8|5547.8|5537.8|5551.8|5541.8|5545.8|5533.8|43
1643120400000|2022-01-25 14:20:00|5546.8|5538.8|5547.8|5538.8|5547.8|5540.8|5545.8|5535.8|33
1643120700000|2022-01-25 14:25:00|5546.8|5537.8|5547.8|5538.8|5553.8|5546.8|5545.8|5535.8|26
1643121000000|2022-01-25 14:30:00|5546.8|5537.8|5577.8|5560.8|5578.8|5566.8|5530.8|5520.8|107
1643121300000|2022-01-25 14:35:00|5575.8|5559.8|5596.8|5586.8|5609.8|5599.8|5569.8|5554.8|132
1643121600000|2022-01-25 14:40:00|5595.8|5587.8|5582.8|5569.8|5607.8|5594.8|5578.8|5569.8|58
1643121900000|2022-01-25 14:45:00|5581.8|5562.8|5556.8|5540.8|5582.8|5562.8|5553.8|5540.8|33
1643122200000|2022-01-25 14:50:00|5555.8|5537.8|5542.8|5526.8|5567.8|5552.8|5539.8|5524.8|41
1643122500000|2022-01-25 14:55:00|5543.8|5527.8|5545.8|5525.8|5548.8|5533.8|5536.8|5523.8|1
1643122800000|2022-01-25 15:00:00|5547.8|5526.8|5523.8|5512.8|5554.8|5537.8|5516.8|5499.8|46
1643123100000|2022-01-25 15:05:00|5526.8|5513.8|5525.8|5511.8|5530.8|5519.8|5520.8|5508.8|33
1643123400000|2022-01-25 15:10:00|5523.8|5510.8|5550.8|5528.8|5551.8|5529.8|5517.8|5498.8|23
1643123700000|2022-01-25 15:15:00|5549.8|5529.8|5550.8|5536.8|5559.8|5547.8|5548.8|5528.8|30
1643124000000|2022-01-25 15:20:00|5551.8|5537.8|5542.8|5529.8|5554.8|5538.8|5538.8|5523.8|4
1643124300000|2022-01-25 15:25:00|5540.8|5527.8|5571.8|5553.8|5572.8|5558.8|5540.8|5527.8|43
1643124600000|2022-01-25 15:30:00|5570.8|5552.8|5565.8|5550.8|5571.8|5554.8|5558.8|5546.8|26
1643124900000|2022-01-25 15:35:00|5566.8|5552.8|5553.8|5539.8|5573.8|5558.8|5542.8|5530.8|48
1643125200000|2022-01-25 15:40:00|5554.8|5540.8|5566.8|5551.8|5566.8|5551.8|5547.8|5536.8|14
1643125500000|2022-01-25 15:45:00|5569.8|5552.8|5572.8|5556.8|5574.8|5562.8|5563.8|5546.8|17
1643125800000|2022-01-25 15:50:00|5569.8|5555.8|5562.8|5545.8|5572.8|5559.8|5561.8|5542.8|2
1643126100000|2022-01-25 15:55:00|5561.8|5543.8|5552.8|5537.8|5564.8|5551.8|5551.8|5535.8|5
1643126400000|2022-01-25 16:00:00|5551.8|5536.8|5556.8|5546.8|5559.8|5546.8|5547.8|5533.8|6
1643126700000|2022-01-25 16:05:00|5551.8|5545.8|5551.8|5535.8|5561.8|5548.8|5547.8|5531.8|15
1643127000000|2022-01-25 16:10:00|5550.8|5536.8|5547.8|5532.8|5560.8|5545.8|5543.8|5530.8|13
1643127300000|2022-01-25 16:15:00|5546.8|5533.8|5557.8|5544.8|5557.8|5544.8|5535.8|5526.8|13
1643127600000|2022-01-25 16:20:00|5560.8|5545.8|5560.8|5547.8|5560.8|5548.8|5552.8|5537.8|7
1643127900000|2022-01-25 16:25:00|5561.8|5548.8|5559.8|5540.8|5565.8|5552.8|5551.8|5539.8|19
1643128200000|2022-01-25 16:30:00|5558.8|5541.8|5542.8|5529.8|5559.8|5543.8|5541.8|5529.8|7
1643128500000|2022-01-25 16:35:00|5541.8|5527.8|5529.8|5515.8|5544.8|5532.8|5522.8|5512.8|11
1643128800000|2022-01-25 16:40:00|5530.8|5516.8|5532.8|5517.8|5534.8|5522.8|5526.8|5516.8|7
1643129100000|2022-01-25 16:45:00|5531.8|5518.8|5540.8|5526.8|5541.8|5527.8|5531.8|5518.8|2
1643129400000|2022-01-25 16:50:00|5539.8|5524.8|5551.8|5536.8|5552.8|5542.8|5538.8|5524.8|3
1643129700000|2022-01-25 16:55:00|5550.8|5535.8|5537.8|5525.8|5551.8|5536.8|5535.8|5524.8|12
1643130000000|2022-01-25 17:00:00|5536.8|5524.8|5547.8|5532.8|5549.8|5532.8|5535.8|5524.8|7
1643130300000|2022-01-25 17:05:00|5549.8|5536.8|5551.8|5539.8|5561.8|5546.8|5548.8|5536.8|8
1643130600000|2022-01-25 17:10:00|5554.8|5537.8|5546.8|5532.8|5554.8|5537.8|5541.8|5532.8|8
1643130900000|2022-01-25 17:15:00|5547.8|5531.8|5539.8|5521.8|5551.8|5531.8|5530.8|5517.8|9
1643131200000|2022-01-25 17:20:00|5538.8|5520.8|5542.8|5527.8|5549.8|5529.8|5537.8|5519.8|0
1643131500000|2022-01-25 17:25:00|5544.8|5528.8|5545.8|5527.8|5551.8|5529.8|5542.8|5527.8|0
1643131800000|2022-01-25 17:30:00|5544.8|5524.8|5537.8|5517.8|5544.8|5524.8|5533.8|5516.8|2
1643132100000|2022-01-25 17:35:00|5538.8|5518.8|5540.8|5522.8|5542.8|5525.8|5536.8|5518.8|0
1643132400000|2022-01-25 17:40:00|5539.8|5521.8|5541.8|5523.8|5542.8|5523.8|5531.8|5516.8|0
1643132700000|2022-01-25 17:45:00|5540.8|5522.8|5534.8|5517.8|5542.8|5527.8|5531.8|5516.8|0
1643133000000|2022-01-25 17:50:00|5533.8|5518.8|5532.8|5522.8|5536.8|5523.8|5531.8|5517.8|6
1643133300000|2022-01-25 17:55:00|5531.8|5518.8|5533.8|5516.8|5536.8|5518.8|5525.8|5512.8|3
1643133600000|2022-01-25 18:00:00|5536.8|5518.8|5529.8|5513.8|5536.8|5522.8|5526.8|5512.8|2
1643133900000|2022-01-25 18:05:00|5530.8|5512.8|5538.8|5523.8|5541.8|5525.8|5528.8|5512.8|7
1643134200000|2022-01-25 18:10:00|5537.8|5524.8|5545.8|5529.8|5549.8|5535.8|5534.8|5523.8|8
1643134500000|2022-01-25 18:15:00|5544.8|5528.8|5556.8|5539.8|5557.8|5540.8|5544.8|5526.8|2
1643134800000|2022-01-25 18:20:00|5557.8|5540.8|5551.8|5538.8|5557.8|5540.8|5550.8|5535.8|0
1643135100000|2022-01-25 18:25:00|5550.8|5539.8|5558.8|5545.8|5558.8|5545.8|5550.8|5538.8|1
1643135400000|2022-01-25 18:30:00|5559.8|5544.8|5569.8|5551.8|5569.8|5551.8|5559.8|5544.8|6
1643135700000|2022-01-25 18:35:00|5568.8|5547.8|5569.8|5553.8|5570.8|5553.8|5561.8|5547.8|1
1643136000000|2022-01-25 18:40:00|5572.8|5551.8|5570.8|5551.8|5572.8|5553.8|5567.8|5547.8|0
1643136300000|2022-01-25 18:45:00|5569.8|5550.8|5572.8|5556.8|5572.8|5558.8|5568.8|5550.8|0
1643136600000|2022-01-25 18:50:00|5569.8|5555.8|5572.8|5563.8|5572.8|5564.8|5569.8|5555.8|1
1643136900000|2022-01-25 18:55:00|5576.3|5560.8|5576.3|5556.3|5576.3|5561.8|5576.3|5552.8|4
1643163300000|2022-01-26 02:15:00|5665.3|5661.3|5661.8|5657.8|5666.3|5662.3|5654.8|5650.8|507
1643163600000|2022-01-26 02:20:00|5662.3|5658.3|5655.8|5651.8|5665.3|5661.3|5646.3|5642.3|872
1643163900000|2022-01-26 02:25:00|5655.3|5651.3|5642.3|5638.3|5656.3|5652.3|5640.8|5636.8|432
1643164200000|2022-01-26 02:30:00|5642.8|5638.8|5629.3|5625.3|5644.3|5640.3|5627.3|5623.3|351
1643164500000|2022-01-26 02:35:00|5628.8|5624.8|5627.3|5623.3|5633.3|5629.3|5623.3|5619.3|340
1643164800000|2022-01-26 02:40:00|5626.8|5622.8|5615.8|5611.8|5626.8|5622.8|5610.3|5606.3|522
1643165100000|2022-01-26 02:45:00|5615.3|5611.3|5626.8|5622.8|5627.3|5623.3|5614.8|5610.8|425
1643165400000|2022-01-26 02:50:00|5627.3|5623.3|5638.8|5634.8|5641.3|5637.3|5625.3|5621.3|585
1643165700000|2022-01-26 02:55:00|5639.3|5635.3|5616.3|5612.3|5641.3|5637.3|5616.3|5612.3|490
1643166000000|2022-01-26 03:00:00|5616.8|5612.8|5619.3|5615.3|5619.8|5615.8|5611.3|5607.3|357
1643166300000|2022-01-26 03:05:00|5618.8|5614.8|5625.3|5621.3|5633.8|5629.8|5616.8|5612.8|340
1643166600000|2022-01-26 03:10:00|5624.8|5620.8|5613.3|5609.3|5628.3|5624.3|5613.3|5609.3|489
1643166900000|2022-01-26 03:15:00|5612.3|5608.3|5602.3|5598.3|5614.3|5610.3|5602.3|5598.3|279
1643167200000|2022-01-26 03:20:00|5601.8|5597.8|5610.8|5606.8|5611.8|5607.8|5601.8|5597.8|259
1643167500000|2022-01-26 03:25:00|5610.3|5606.3|5598.3|5594.3|5615.3|5611.3|5592.8|5588.8|356
1643167800000|2022-01-26 03:30:00|5598.8|5594.8|5597.8|5593.8|5604.8|5600.8|5592.8|5588.8|505
1643168100000|2022-01-26 03:35:00|5598.3|5594.3|5590.8|5586.8|5602.3|5598.3|5589.8|5585.8|398
1643168400000|2022-01-26 03:40:00|5590.3|5586.3|5589.8|5585.8|5591.3|5587.3|5582.3|5578.3|198
1643168700000|2022-01-26 03:45:00|5590.3|5586.3|5590.3|5586.3|5599.8|5595.8|5589.3|5585.3|238
1643169000000|2022-01-26 03:50:00|5589.8|5585.8|5596.8|5592.8|5599.3|5595.3|5588.3|5584.3|186
1643169300000|2022-01-26 03:55:00|5597.3|5593.3|5597.3|5593.3|5600.3|5596.3|5595.3|5591.3|607
1643169600000|2022-01-26 04:00:00|5605.3|5585.3|5605.3|5585.3|5605.3|5585.3|5605.3|5585.3|0
1643172900000|2022-01-26 04:55:00|||||||||1
1643173200000|2022-01-26 05:00:00|5596.8|5592.8|5588.8|5584.8|5601.3|5597.3|5587.8|5583.8|594
1643173500000|2022-01-26 05:05:00|5589.3|5585.3|5577.3|5573.3|5593.3|5589.3|5573.8|5569.8|265
1643173800000|2022-01-26 05:10:00|5577.8|5573.8|5557.8|5553.8|5578.3|5574.3|5555.8|5551.8|403
1643174100000|2022-01-26 05:15:00|5558.3|5554.3|5546.8|5542.8|5565.3|5561.3|5545.3|5541.3|366
1643174400000|2022-01-26 05:20:00|5546.3|5542.3|5537.3|5533.3|5550.3|5546.3|5529.8|5525.8|357
1643174700000|2022-01-26 05:25:00|5536.8|5532.8|5570.3|5566.3|5570.3|5566.3|5536.3|5532.3|714
1643175000000|2022-01-26 05:30:00|5570.8|5566.8|5568.8|5564.8|5578.3|5574.3|5565.8|5561.8|329
1643175300000|2022-01-26 05:35:00|5569.3|5565.3|5569.3|5565.3|5583.3|5579.3|5567.8|5563.8|332
1643175600000|2022-01-26 05:40:00|5568.8|5564.8|5566.8|5562.8|5574.3|5570.3|5565.3|5561.3|625
1643175900000|2022-01-26 05:45:00|5567.3|5563.3|5567.8|5563.8|5572.3|5568.3|5561.3|5557.3|336
1643176200000|2022-01-26 05:50:00|5568.3|5564.3|5575.3|5571.3|5580.8|5576.8|5566.3|5562.3|298
1643176500000|2022-01-26 05:55:00|5575.8|5571.8|5585.8|5581.8|5586.8|5582.8|5575.3|5571.3|344
1643176800000|2022-01-26 06:00:00|5585.3|5581.3|5590.3|5586.3|5592.3|5588.3|5582.8|5578.8|244
1643177100000|2022-01-26 06:05:00|5589.8|5585.8|5577.8|5573.8|5591.8|5587.8|5576.8|5572.8|2155
1643177400000|2022-01-26 06:10:00|5578.3|5574.3|5568.8|5564.8|5578.3|5574.3|5562.3|5558.3|284
1643177700000|2022-01-26 06:15:00|5569.3|5565.3|5584.8|5580.8|5585.3|5581.3|5569.3|5565.3|924
1643178000000|2022-01-26 06:20:00|5584.3|5580.3|5591.8|5587.8|5592.3|5588.3|5580.3|5576.3|373
1643178300000|2022-01-26 06:25:00|5592.3|5588.3|5586.8|5582.8|5593.3|5589.3|5584.3|5580.3|447
1643178600000|2022-01-26 06:30:00|5587.3|5583.3|5592.3|5588.3|5592.3|5588.3|5586.3|5582.3|392
1643178900000|2022-01-26 06:35:00|5593.3|5589.3|5606.3|5602.3|5610.3|5606.3|5593.3|5589.3|642
1643179200000|2022-01-26 06:40:00|5606.8|5602.8|5613.3|5609.3|5619.3|5615.3|5605.8|5601.8|439
1643179500000|2022-01-26 06:45:00|5612.8|5608.8|5609.8|5605.8|5614.8|5610.8|5607.3|5603.3|1149
1643179800000|2022-01-26 06:50:00|5609.3|5605.3|5603.8|5599.8|5610.3|5606.3|5602.3|5598.3|328
1643180100000|2022-01-26 06:55:00|5604.3|5600.3|5599.3|5595.3|5608.3|5604.3|5599.3|5595.3|205
1643180400000|2022-01-26 07:00:00|5600.3|5596.3|5594.3|5590.3|5603.3|5599.3|5589.3|5585.3|386
1643180700000|2022-01-26 07:05:00|5593.3|5589.3|5591.8|5587.8|5595.8|5591.8|5590.3|5586.3|285
1643181000000|2022-01-26 07:10:00|5591.3|5587.3|5589.8|5585.8|5591.8|5587.8|5582.3|5578.3|237
1643181300000|2022-01-26 07:15:00|5589.3|5585.3|5597.3|5593.3|5598.3|5594.3|5587.3|5583.3|831
1643181600000|2022-01-26 07:20:00|5596.8|5592.8|5596.3|5592.3|5602.3|5598.3|5595.8|5591.8|263
1643181900000|2022-01-26 07:25:00|5597.3|5593.3|5600.8|5596.8|5601.8|5597.8|5596.3|5592.3|2064
1643182200000|2022-01-26 07:30:00|5600.3|5596.3|5588.8|5584.8|5603.3|5599.3|5585.8|5581.8|406
1643182500000|2022-01-26 07:35:00|5588.3|5584.3|5598.8|5594.8|5598.8|5594.8|5588.3|5584.3|315
1643182800000|2022-01-26 07:40:00|5599.3|5595.3|5600.8|5596.8|5603.3|5599.3|5597.8|5593.8|407
1643183100000|2022-01-26 07:45:00|5601.3|5597.3|5589.8|5585.8|5603.8|5599.8|5588.8|5584.8|831
1643183400000|2022-01-26 07:50:00|5590.3|5586.3|5595.3|5591.3|5597.3|5593.3|5589.8|5585.8|898
1643183700000|2022-01-26 07:55:00|5596.3|5592.3|5585.3|5581.3|5596.3|5592.3|5582.8|5578.8|2060
1643184000000|2022-01-26 08:00:00|5584.8|5580.8|5594.8|5590.8|5602.3|5598.3|5584.3|5580.3|461
1643184300000|2022-01-26 08:05:00|5596.3|5592.3|5601.3|5597.3|5610.8|5606.8|5588.8|5584.8|603
1643184600000|2022-01-26 08:10:00|5600.3|5596.3|5601.8|5597.8|5610.3|5606.3|5596.8|5592.8|107
1643184900000|2022-01-26 08:15:00|5602.3|5598.3|5605.8|5601.8|5608.3|5604.3|5599.8|5595.8|69
1643185200000|2022-01-26 08:20:00|5606.3|5602.3|5605.8|5601.8|5611.3|5607.3|5604.3|5600.3|134
1643185500000|2022-01-26 08:25:00|5605.3|5601.3|5616.3|5612.3|5616.8|5612.8|5601.3|5597.3|62
1643185800000|2022-01-26 08:30:00|5624.3|5604.3|5624.3|5604.3|5624.3|5604.3|5624.3|5604.3|0
1643188500000|2022-01-26 09:15:00|5645.3|5639.3|5643.3|5637.3|5654.3|5648.3|5643.3|5637.3|43
1643188800000|2022-01-26 09:20:00|5642.3|5636.3|5658.8|5652.8|5658.8|5652.8|5635.8|5629.8|79
1643189100000|2022-01-26 09:25:00|5660.8|5654.8|5653.8|5647.8|5660.8|5654.8|5651.3|5645.3|61
1643189400000|2022-01-26 09:30:00|5653.3|5647.3|5655.8|5649.8|5662.3|5656.3|5652.3|5646.3|38
1643189700000|2022-01-26 09:35:00|5657.3|5651.3|5665.8|5659.8|5665.8|5659.8|5656.3|5650.3|23
1643190000000|2022-01-26 09:40:00|5666.3|5660.3|5670.3|5664.3|5673.8|5667.8|5661.3|5655.3|12
1643190300000|2022-01-26 09:45:00|5669.3|5663.3|5662.8|5656.8|5671.3|5665.3|5661.3|5655.3|3
1643190600000|2022-01-26 09:50:00|5660.3|5654.3|5652.8|5646.8|5660.3|5654.3|5652.3|5646.3|19
1643190900000|2022-01-26 09:55:00|5653.3|5647.3|5650.8|5644.8|5654.3|5648.3|5648.3|5642.3|3
1643191200000|2022-01-26 10:00:00|5650.3|5644.3|5654.8|5648.8|5654.8|5648.8|5648.3|5642.3|7
1643191500000|2022-01-26 10:05:00|5650.8|5644.8|5649.3|5643.3|5653.3|5647.3|5648.3|5642.3|2
1643191800000|2022-01-26 10:10:00|5649.8|5643.8|5658.8|5652.8|5658.8|5652.8|5648.8|5642.8|3
1643192100000|2022-01-26 10:15:00|5663.8|5647.8|5663.8|5647.8|5663.8|5649.8|5662.8|5646.8|0
1643192400000|2022-01-26 10:20:00|5669.8|5646.8|5671.8|5652.8|5673.8|5654.8|5668.8|5646.8|7
1643192700000|2022-01-26 10:25:00|5670.8|5653.8|5674.8|5654.8|5674.8|5657.8|5670.8|5651.8|0
1643193000000|2022-01-26 10:30:00|5673.8|5655.8|5673.8|5655.8|5674.8|5656.8|5671.8|5654.8|0
1643193300000|2022-01-26 10:35:00|5674.8|5656.8|5673.8|5655.8|5674.8|5664.8|5673.8|5655.8|1
1643193600000|2022-01-26 10:40:00|5672.8|5654.8|5668.8|5651.8|5672.8|5655.8|5662.8|5651.8|4
1643193900000|2022-01-26 10:45:00|5667.8|5652.8|5664.8|5651.8|5667.8|5652.8|5661.8|5649.8|0
1643194200000|2022-01-26 10:50:00|5665.8|5652.8|5669.8|5652.8|5669.8|5652.8|5662.8|5651.8|1
1643194500000|2022-01-26 10:55:00|5668.8|5651.8|5669.8|5653.8|5669.8|5653.8|5666.8|5650.8|0
1643194800000|2022-01-26 11:00:00|5668.8|5654.8|5669.8|5655.8|5669.8|5655.8|5668.8|5651.8|0
1643195100000|2022-01-26 11:05:00|5667.8|5654.8|5669.8|5654.8|5669.8|5656.8|5667.8|5653.8|0
1643195400000|2022-01-26 11:10:00|5668.8|5655.8|5668.8|5654.8|5669.8|5655.8|5666.8|5654.8|0
1643195700000|2022-01-26 11:15:00|5667.8|5655.8|5669.8|5655.8|5669.8|5655.8|5667.8|5654.8|0
1643196000000|2022-01-26 11:20:00|5668.8|5654.8|5665.8|5654.8|5669.8|5655.8|5665.8|5654.8|1
1643196300000|2022-01-26 11:25:00|5666.8|5652.8|5662.8|5645.8|5666.8|5652.8|5657.8|5643.8|7
1643196600000|2022-01-26 11:30:00|5661.8|5643.8|5662.8|5649.8|5662.8|5649.8|5661.8|5643.8|1
1643196900000|2022-01-26 11:35:00|5665.8|5650.8|5669.8|5654.8|5669.8|5654.8|5665.8|5650.8|2
1643197200000|2022-01-26 11:40:00|5676.8|5653.8|5678.8|5667.8|5681.8|5670.8|5672.8|5652.8|33
1643197500000|2022-01-26 11:45:00|5677.8|5672.8|5682.8|5673.8|5682.8|5673.8|5677.8|5672.8|30
1643197800000|2022-01-26 11:50:00|5681.8|5672.8|5681.8|5673.8|5682.8|5673.8|5680.8|5672.8|2
1643198100000|2022-01-26 11:55:00|5682.8|5674.8|5684.8|5674.8|5684.8|5674.8|5681.8|5672.8|24
1643198400000|2022-01-26 12:00:00|5683.8|5675.8|5676.8|5662.8|5684.8|5675.8|5676.8|5659.8|21
1643198700000|2022-01-26 12:05:00|5677.8|5663.8|5679.8|5663.8|5681.8|5663.8|5669.8|5662.8|1
1643199000000|2022-01-26 12:10:00|5678.8|5667.8|5674.8|5654.8|5679.8|5667.8|5674.8|5654.8|4
1643199300000|2022-01-26 12:15:00|5673.8|5653.8|5671.8|5654.8|5674.8|5656.8|5662.8|5651.8|4
1643199600000|2022-01-26 12:20:00|5672.8|5653.8|5671.8|5655.8|5672.8|5655.8|5670.8|5653.8|0
1643199900000|2022-01-26 12:25:00|5670.8|5656.8|5671.8|5656.8|5671.8|5657.8|5670.8|5655.8|0
1643200200000|2022-01-26 12:30:00|5670.8|5657.8|5667.8|5657.8|5671.8|5659.8|5667.8|5657.8|1
1643200500000|2022-01-26 12:35:00|5666.8|5656.8|5667.8|5656.8|5667.8|5658.8|5666.8|5654.8|0
1643200800000|2022-01-26 12:40:00|5666.8|5655.8|5662.8|5652.8|5667.8|5656.8|5661.8|5651.8|0
1643201100000|2022-01-26 12:45:00|5663.8|5653.8|5665.8|5654.8|5665.8|5655.8|5662.8|5652.8|4
1643201400000|2022-01-26 12:50:00|5666.8|5655.8|5671.8|5660.8|5671.8|5660.8|5666.8|5655.8|7
1643201700000|2022-01-26 12:55:00|5670.8|5659.8|5671.8|5659.8|5671.8|5661.8|5670.8|5658.8|1
1643202000000|2022-01-26 13:00:00|5670.8|5660.8|5680.8|5669.8|5680.8|5669.8|5669.8|5656.8|12
1643202300000|2022-01-26 13:05:00|5681.8|5673.8|5681.8|5668.8|5681.8|5673.8|5679.8|5668.8|11
1643202600000|2022-01-26 13:10:00|5682.8||5680.8||5682.8||5678.8||2
1643202900000|2022-01-26 13:15:00|5679.8|5673.8|5678.8|5668.8|5679.8|5673.8|5678.8|5668.8|8
1643203200000|2022-01-26 13:20:00|5679.8|5669.8|5685.8|5674.8|5685.8|5674.8|5678.8|5668.8|4
1643203500000|2022-01-26 13:25:00|5686.8|5673.8|5688.8|5674.8|5690.8|5682.8|5686.8|5673.8|15
1643203800000|2022-01-26 13:30:00|5687.8|5673.8|5681.8|5668.8|5687.8|5674.8|5681.8|5667.8|2
1643204100000|2022-01-26 13:35:00|5680.8|5666.8|5674.8|5661.8|5681.8|5666.8|5674.8|5661.8|1
1643204400000|2022-01-26 13:40:00|5673.8|5660.8|5672.8|5659.8|5678.8|5662.8|5671.8|5658.8|3
1643204700000|2022-01-26 13:45:00|5671.8|5658.8|5678.8|5661.8|5678.8|5664.8|5671.8|5658.8|1
1643205000000|2022-01-26 13:50:00|5677.8|5659.8|5671.8|5660.8|5678.8|5661.8|5671.8|5656.8|29
1643205300000|2022-01-26 13:55:00|5672.8|5661.8|5673.8|5664.8|5673.8|5664.8|5671.8|5660.8|4
1643205600000|2022-01-26 14:00:00|5672.8|5663.8|5661.8|5647.8|5672.8|5664.8|5661.8|5647.8|33
1643205900000|2022-01-26 14:05:00|5662.8|5648.8|5661.8|5647.8|5662.8|5650.8|5661.8|5647.8|0
1643206200000|2022-01-26 14:10:00|5660.8|5644.8|5657.8|5646.8|5660.8|5646.8|5653.8|5644.8|24
1643206500000|2022-01-26 14:15:00|5656.8|5644.8|5653.8|5644.8|5657.8|5647.8|5652.8|5642.8|6
1643206800000|2022-01-26 14:20:00|5651.8|5641.8|5653.8|5644.8|5654.8|5645.8|5650.8|5639.8|6
1643207100000|2022-01-26 14:25:00|5654.8|5645.8|5653.8|5639.8|5656.8|5645.8|5646.8|5635.8|22
1643207400000|2022-01-26 14:30:00|5654.8|5637.8|5626.8|5611.8|5654.8|5637.8|5626.8|5611.8|17
1643207700000|2022-01-26 14:35:00|5623.8|5616.8|5596.8|5586.8|5623.8|5616.8|5596.8|5586.8|93
1643208000000|2022-01-26 14:40:00|5597.8|5583.8|5587.8|5577.8|5607.8|5595.8|5586.8|5576.8|36
1643208300000|2022-01-26 14:45:00|5588.8|5578.8|5596.8|5587.8|5607.8|5598.8|5587.8|5577.8|59
1643208600000|2022-01-26 14:50:00|5595.8|5589.8|5591.8|5581.8|5607.8|5598.8|5589.8|5579.8|73
1643208900000|2022-01-26 14:55:00|5590.8|5579.8|5583.8|5573.8|5595.8|5580.8|5582.8|5571.8|52
1643209200000|2022-01-26 15:00:00|5584.8|5572.8|5607.8|5595.8|5607.8|5597.8|5583.8|5572.8|80
1643209500000|2022-01-26 15:05:00|5606.8|5592.8|5596.8|5588.8|5607.8|5597.8|5595.8|5586.8|35
1643209800000|2022-01-26 15:10:00|5595.8|5586.8|5581.8|5569.8|5595.8|5586.8|5581.8|5569.8|39
1643210100000|2022-01-26 15:15:00|5580.8|5570.8|5587.8|5577.8|5588.8|5577.8|5571.8|5562.8|10
1643210400000|2022-01-26 15:20:00|5586.8|5574.8|5575.8|5561.8|5588.8|5577.8|5574.8|5561.8|9
1643210700000|2022-01-26 15:25:00|5574.8|5562.8|5573.8|5560.8|5582.8|5568.8|5570.8|5554.8|7
1643211000000|2022-01-26 15:30:00|5572.8|5558.8|5571.8|5558.8|5576.8|5562.8|5567.8|5553.8|1
1643211300000|2022-01-26 15:35:00|5570.8|5556.8|5566.8|5553.8|5575.8|5562.8|5566.8|5552.8|21
1643211600000|2022-01-26 15:40:00|5567.8|5554.8|5570.8|5556.8|5575.8|5560.8|5566.8|5552.8|2
1643211900000|2022-01-26 15:45:00|5569.8|5555.8|5561.8|5549.8|5569.8|5558.8|5558.8|5548.8|35
1643212200000|2022-01-26 15:50:00|5562.8|5550.8|5554.8|5543.8|5565.8|5554.8|5553.8|5543.8|17
1643212500000|2022-01-26 15:55:00|5553.8|5541.8|5564.8|5551.8|5564.8|5554.8|5548.8|5540.8|39
1643212800000|2022-01-26 16:00:00|5563.8|5550.8|5555.8|5546.8|5564.8|5550.8|5551.8|5540.8|3
1643213100000|2022-01-26 16:05:00|5557.8|5547.8|5561.8|5549.8|5565.8|5553.8|5557.8|5543.8|14
1643213400000|2022-01-26 16:10:00|5562.8|5550.8|5574.8|5562.8|5574.8|5563.8|5560.8|5549.8|12
1643213700000|2022-01-26 16:15:00|5573.8|5561.8|5576.8|5558.8|5576.8|5564.8|5572.8|5554.8|0
1643214000000|2022-01-26 16:20:00|5575.8|5559.8|5576.8|5564.8|5576.8|5564.8|5573.8|5557.8|0
1643214300000|2022-01-26 16:25:00|5575.8|5561.8|5579.8|5566.8|5584.8|5570.8|5575.8|5561.8|20
1643214600000|2022-01-26 16:30:00|5580.8|5567.8|5577.8|5565.8|5585.8|5576.8|5574.8|5559.8|4
1643214900000|2022-01-26 16:35:00|5578.8|5563.8|5566.8|5556.8|5579.8|5564.8|5562.8|5553.8|11
1643215200000|2022-01-26 16:40:00|5565.8|5557.8|5571.8|5560.8|5574.8|5563.8|5565.8|5555.8|8
1643215500000|2022-01-26 16:45:00|5570.8|5561.8|5569.8|5551.8|5572.8|5563.8|5566.8|5551.8|8
1643215800000|2022-01-26 16:50:00|5568.8|5549.8|5572.8|5554.8|5574.8|5557.8|5565.8|5548.8|0
1643216100000|2022-01-26 16:55:00|5573.8|5555.8|5580.8|5561.8|5583.8|5568.8|5571.8|5554.8|11
1643216400000|2022-01-26 17:00:00|5579.8|5559.8|5578.8|5564.8|5584.8|5564.8|5576.8|5558.8|0
1643216700000|2022-01-26 17:05:00|5580.8|5565.8|5582.8|5566.8|5586.8|5575.8|5579.8|5564.8|16
1643217000000|2022-01-26 17:10:00|5581.8|5565.8|5585.8|5567.8|5586.8|5570.8|5579.8|5564.8|0
1643217300000|2022-01-26 17:15:00|5583.8|5566.8|5581.8|5568.8|5586.8|5574.8|5577.8|5566.8|3
1643217600000|2022-01-26 17:20:00|5582.8|5569.8|5582.8|5570.8|5585.8|5573.8|5581.8|5567.8|6
1643217900000|2022-01-26 17:25:00|5583.8|5571.8|5583.8|5572.8|5585.8|5573.8|5580.8|5567.8|1
1643218200000|2022-01-26 17:30:00|5584.8|5573.8|5580.8|5570.8|5584.8|5574.8|5577.8|5567.8|3
1643218500000|2022-01-26 17:35:00|5581.8|5571.8|5584.8|5571.8|5585.8|5571.8|5581.8|5570.8|1
1643218800000|2022-01-26 17:40:00|5585.8|5572.8|5595.8|5581.8|5595.8|5581.8|5584.8|5572.8|30
1643219100000|2022-01-26 17:45:00|5594.8|5582.8|5592.8|5580.8|5595.8|5582.8|5585.8|5571.8|3
1643219400000|2022-01-26 17:50:00|5591.8|5576.8|5592.8|5574.8|5592.8|5576.8|5588.8|5573.8|1
1643219700000|2022-01-26 17:55:00|5596.8|5573.8|5597.8|5581.8|5597.8|5582.8|5596.8|5573.8|1
1643220000000|2022-01-26 18:00:00|5596.8|5580.8|5583.8|5566.8|5596.8|5580.8|5582.8|5566.8|1
1643220300000|2022-01-26 18:05:00|5582.8|5567.8|5587.8|5571.8|5588.8|5572.8|5580.8|5566.8|0
1643220600000|2022-01-26 18:10:00|5586.8|5568.8|5595.8|5571.8|5595.8|5574.8|5583.8|5567.8|0
1643220900000|2022-01-26 18:15:00|5594.8|5572.8|5590.8|5572.8|5598.8|5577.8|5589.8|5572.8|0
1643221200000|2022-01-26 18:20:00|5589.8|5571.8|5584.8|5567.8|5590.8|5574.8|5583.8|5566.8|1
1643221500000|2022-01-26 18:25:00|5585.8|5566.8|5584.8|5574.8|5587.8|5575.8|5584.8|5566.8|5
1643221800000|2022-01-26 18:30:00|5583.8|5571.8|5579.8|5566.8|5584.8|5571.8|5579.8|5566.8|3
1643222100000|2022-01-26 18:35:00|5580.8|5567.8|5579.8|5566.8|5583.8|5567.8|5578.8|5566.8|2
1643222400000|2022-01-26 18:40:00|5577.8|5567.8|5581.8|5566.8|5583.8|5571.8|5577.8|5566.8|5
1643222700000|2022-01-26 18:45:00|5580.8|5567.8|5584.8|5573.8|5584.8|5573.8|5577.8|5559.8|1
1643223000000|2022-01-26 18:50:00|5583.8|5572.8|5589.8|5577.8|5589.8|5577.8|5582.8|5572.8|4
1643223300000|2022-01-26 18:55:00|5588.8|5578.8|5588.8|5568.8|5593.3|5579.8|5585.3|5555.3|2
1643249700000|2022-01-27 02:15:00|5427.8|5423.8|5416.8|5412.8|5429.3|5425.3|5414.3|5410.3|1007
1643250000000|2022-01-27 02:20:00|5417.3|5413.3|5392.3|5388.3|5418.8|5414.8|5391.3|5387.3|952
1643250300000|2022-01-27 02:25:00|5391.8|5387.8|5386.3|5382.3|5395.3|5391.3|5382.3|5378.3|1562
1643250600000|2022-01-27 02:30:00|5386.8|5382.8|5390.3|5386.3|5402.3|5398.3|5384.3|5380.3|957
1643250900000|2022-01-27 02:35:00|5390.8|5386.8|5403.8|5399.8|5408.3|5404.3|5390.3|5386.3|770
1643251200000|2022-01-27 02:40:00|5403.3|5399.3|5402.3|5398.3|5409.3|5405.3|5397.3|5393.3|664
1643251500000|2022-01-27 02:45:00|5402.8|5398.8|5396.8|5392.8|5416.3|5412.3|5396.3|5392.3|532
1643251800000|2022-01-27 02:50:00|5397.3|5393.3|5395.3|5391.3|5398.3|5394.3|5389.3|5385.3|980
1643252100000|2022-01-27 02:55:00|5395.8|5391.8|5390.3|5386.3|5398.3|5394.3|5385.3|5381.3|711
1643252400000|2022-01-27 03:00:00|5389.8|5385.8|5383.3|5379.3|5396.8|5392.8|5383.3|5379.3|553
1643252700000|2022-01-27 03:05:00|5381.8|5377.8|5377.3|5373.3|5385.3|5381.3|5374.3|5370.3|502
1643253000000|2022-01-27 03:10:00|5377.8|5373.8|5373.3|5369.3|5380.3|5376.3|5373.3|5369.3|411
1643253300000|2022-01-27 03:15:00|5373.8|5369.8|5370.8|5366.8|5376.8|5372.8|5365.8|5361.8|1051
1643253600000|2022-01-27 03:20:00|5371.3|5367.3|5382.3|5378.3|5386.8|5382.8|5368.3|5364.3|1215
1643253900000|2022-01-27 03:25:00|5381.3|5377.3|5375.3|5371.3|5383.8|5379.8|5372.3|5368.3|1537
1643254200000|2022-01-27 03:30:00|5372.8|5368.8|5375.3|5371.3|5379.8|5375.8|5368.8|5364.8|179
1643254500000|2022-01-27 03:35:00|5374.8|5370.8|5364.8|5360.8|5377.3|5373.3|5362.3|5358.3|417
1643254800000|2022-01-27 03:40:00|5365.3|5361.3|5354.8|5350.8|5366.3|5362.3|5349.8|5345.8|225
1643255100000|2022-01-27 03:45:00|5352.8|5348.8|5349.3|5345.3|5358.3|5354.3|5348.3|5344.3|47
1643255400000|2022-01-27 03:50:00|5348.8|5344.8|5354.3|5350.3|5356.3|5352.3|5342.8|5338.8|296
1643255700000|2022-01-27 03:55:00|5356.3|5352.3|5352.8|5348.8|5358.8|5354.8|5346.8|5342.8|59
1643256000000|2022-01-27 04:00:00|5360.8|5340.8|5360.8|5340.8|5360.8|5340.8|5360.8|5340.8|0
1643259300000|2022-01-27 04:55:00|||||||||1
1643259600000|2022-01-27 05:00:00|5358.3|5354.3|5379.3|5375.3|5381.8|5377.8|5350.8|5346.8|415
1643259900000|2022-01-27 05:05:00|5380.8|5376.8|5383.3|5379.3|5386.8|5382.8|5367.3|5363.3|868
1643260200000|2022-01-27 05:10:00|5381.3|5377.3|5364.8|5360.8|5389.3|5385.3|5364.3|5360.3|416
1643260500000|2022-01-27 05:15:00|5364.3|5360.3|5368.8|5364.8|5370.3|5366.3|5356.8|5352.8|186
1643260800000|2022-01-27 05:20:00|5369.3|5365.3|5364.3|5360.3|5369.8|5365.8|5359.3|5355.3|198
1643261100000|2022-01-27 05:25:00|5364.8|5360.8|5365.3|5361.3|5368.8|5364.8|5355.3|5351.3|263
1643261400000|2022-01-27 05:30:00|5365.8|5361.8|5377.8|5373.8|5383.3|5379.3|5361.3|5357.3|331
1643261700000|2022-01-27 05:35:00|5377.3|5373.3|5378.8|5374.8|5384.8|5380.8|5370.3|5366.3|389
1643262000000|2022-01-27 05:40:00|5379.3|5375.3|5380.3|5376.3|5384.3|5380.3|5365.8|5361.8|198
1643262300000|2022-01-27 05:45:00|5379.8|5375.8|5385.8|5381.8|5391.3|5387.3|5375.3|5371.3|216
1643262600000|2022-01-27 05:50:00|5386.8|5382.8|5381.3|5377.3|5390.3|5386.3|5372.8|5368.8|235
1643262900000|2022-01-27 05:55:00|5380.8|5376.8|5376.8|5372.8|5381.3|5377.3|5369.3|5365.3|177
1643263200000|2022-01-27 06:00:00|5375.8|5371.8|5369.8|5365.8|5382.3|5378.3|5369.3|5365.3|241
1643263500000|2022-01-27 06:05:00|5370.8|5366.8|5371.8|5367.8|5376.8|5372.8|5361.8|5357.8|459
1643263800000|2022-01-27 06:10:00|5372.3|5368.3|5374.3|5370.3|5382.8|5378.8|5368.8|5364.8|241
1643264100000|2022-01-27 06:15:00|5374.8|5370.8|5362.8|5358.8|5378.3|5374.3|5361.8|5357.8|952
1643264400000|2022-01-27 06:20:00|5363.8|5359.8|5356.8|5352.8|5366.3|5362.3|5353.8|5349.8|144
1643264700000|2022-01-27 06:25:00|5354.3|5350.3|5358.8|5354.8|5359.3|5355.3|5350.3|5346.3|243
1643265000000|2022-01-27 06:30:00|5356.8|5352.8|5346.3|5342.3|5358.8|5354.8|5346.3|5342.3|133
1643265300000|2022-01-27 06:35:00|5347.3|5343.3|5344.8|5340.8|5350.8|5346.8|5342.3|5338.3|137
1643265600000|2022-01-27 06:40:00|5344.3|5340.3|5341.8|5337.8|5353.8|5349.8|5338.8|5334.8|245
1643265900000|2022-01-27 06:45:00|5341.3|5337.3|5337.8|5333.8|5345.3|5341.3|5337.3|5333.3|290
1643266200000|2022-01-27 06:50:00|5338.3|5334.3|5341.8|5337.8|5342.3|5338.3|5333.3|5329.3|359
1643266500000|2022-01-27 06:55:00|5342.3|5338.3|5350.3|5346.3|5355.3|5351.3|5335.8|5331.8|385
1643266800000|2022-01-27 07:00:00|5350.8|5346.8|5360.8|5356.8|5366.3|5362.3|5344.3|5340.3|228
1643267100000|2022-01-27 07:05:00|5361.3|5357.3|5355.3|5351.3|5372.8|5368.8|5352.3|5348.3|175
1643267400000|2022-01-27 07:10:00|5356.3|5352.3|5354.3|5350.3|5364.8|5360.8|5351.8|5347.8|131
1643267700000|2022-01-27 07:15:00|5353.3|5349.3|5361.8|5357.8|5364.8|5360.8|5353.3|5349.3|691
1643268000000|2022-01-27 07:20:00|5358.8|5354.8|5357.3|5353.3|5363.3|5359.3|5352.3|5348.3|172
1643268300000|2022-01-27 07:25:00|5358.3|5354.3|5362.3|5358.3|5367.3|5363.3|5354.3|5350.3|418
1643268600000|2022-01-27 07:30:00|5363.8|5359.8|5379.3|5375.3|5383.3|5379.3|5362.8|5358.8|538
1643268900000|2022-01-27 07:35:00|5379.8|5375.8|5380.8|5376.8|5384.8|5380.8|5373.8|5369.8|355
1643269200000|2022-01-27 07:40:00|5381.3|5377.3|5394.3|5390.3|5394.8|5390.8|5380.8|5376.8|580
1643269500000|2022-01-27 07:45:00|5395.3|5391.3|5387.3|5383.3|5396.3|5392.3|5386.3|5382.3|1098
1643269800000|2022-01-27 07:50:00|5386.8|5382.8|5386.8|5382.8|5390.3|5386.3|5380.3|5376.3|598
1643270100000|2022-01-27 07:55:00|5389.8|5385.8|5378.8|5374.8|5391.3|5387.3|5378.3|5374.3|343
1643270400000|2022-01-27 08:00:00|5379.3|5375.3|5382.8|5378.8|5392.3|5388.3|5376.8|5372.8|487
1643270700000|2022-01-27 08:05:00|5383.3|5379.3|5383.8|5379.8|5388.8|5384.8|5373.8|5369.8|372
1643271000000|2022-01-27 08:10:00|5383.3|5379.3|5386.8|5382.8|5390.3|5386.3|5375.3|5371.3|688
1643271300000|2022-01-27 08:15:00|5386.3|5382.3|5390.8|5386.8|5391.3|5387.3|5375.3|5371.3|226
1643271600000|2022-01-27 08:20:00|5391.3|5387.3|5383.3|5379.3|5400.3|5396.3|5381.3|5377.3|409
1643271900000|2022-01-27 08:25:00|5383.8|5379.8|5384.3|5380.3|5387.8|5383.8|5372.3|5368.3|578
1643272200000|2022-01-27 08:30:00|5392.3|5372.3|5392.3|5372.3|5392.3|5372.3|5392.3|5372.3|0
1643274900000|2022-01-27 09:15:00|5408.8|5402.8|5417.3|5411.3|5421.8|5415.8|5399.8|5393.8|32
1643275200000|2022-01-27 09:20:00|5413.3|5407.3|5427.3|5421.3|5427.3|5421.3|5408.3|5402.3|10
1643275500000|2022-01-27 09:25:00|5426.3|5420.3|5435.8|5429.8|5436.3|5430.3|5422.3|5416.3|36
1643275800000|2022-01-27 09:30:00|5435.3|5429.3|5418.8|5412.8|5435.3|5429.3|5418.8|5412.8|6
1643276100000|2022-01-27 09:35:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5418.3|5412.3|0
1643276400000|2022-01-27 09:40:00|5419.8|5413.8|5430.8|5424.8|5430.8|5424.8|5419.3|5413.3|15
1643276700000|2022-01-27 09:45:00|5427.8|5421.8|5425.8|5419.8|5429.8|5423.8|5423.3|5417.3|7
1643277000000|2022-01-27 09:50:00|5426.3|5420.3|5435.8|5429.8|5441.3|5435.3|5425.8|5419.8|21
1643277300000|2022-01-27 09:55:00|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|1
1643277600000|2022-01-27 10:00:00|5434.8|5428.8|5438.3|5432.3|5438.3|5432.3|5433.3|5427.3|12
1643277900000|2022-01-27 10:05:00|5438.8|5432.8|5437.8|5431.8|5440.3|5434.3|5435.8|5429.8|4
1643278200000|2022-01-27 10:10:00|5437.3|5431.3|5427.3|5421.3|5437.8|5431.8|5426.8|5420.8|11
1643278500000|2022-01-27 10:15:00|5430.8|5417.8|5425.8|5410.8|5430.8|5422.8|5424.8|5410.8|53
1643278800000|2022-01-27 10:20:00|5424.8|5418.8|5426.8|5410.8|5429.8|5418.8|5423.8|5410.8|4
1643279100000|2022-01-27 10:25:00|5429.8|5411.8|5428.8|5413.8|5430.8|5422.8|5428.8|5410.8|13
1643279400000|2022-01-27 10:30:00|5427.8|5414.8|5428.8|5418.8|5430.8|5421.8|5425.8|5410.8|10
1643279700000|2022-01-27 10:35:00|5427.8|5410.8|5427.8|5410.8|5429.8|5418.8|5425.8|5410.8|3
1643280000000|2022-01-27 10:40:00|5426.8|5412.8|5427.8|5414.8|5428.8|5418.8|5425.8|5410.8|94
1643280300000|2022-01-27 10:45:00|5426.8|5415.8|5426.8|5410.8|5430.8|5421.8|5426.8|5410.8|53
1643280600000|2022-01-27 10:50:00|5425.8|5406.8|5410.8|5395.8|5425.8|5406.8|5410.8|5393.8|2
1643280900000|2022-01-27 10:55:00|5409.8|5398.8|5409.8|5401.8|5409.8|5401.8|5406.8|5392.8|7
1643281200000|2022-01-27 11:00:00|5403.8|5392.8|5415.8|5398.8|5415.8|5407.8|5403.8|5392.8|13
1643281500000|2022-01-27 11:05:00||5397.8||5397.8||5405.8||5397.8|1
1643281800000|2022-01-27 11:10:00||5398.8||5397.8||5398.8||5397.8|0
1643282100000|2022-01-27 11:15:00|5405.8|5398.8|5415.8|5402.8|5415.8|5406.8|5405.8|5397.8|0
1643282400000|2022-01-27 11:20:00|5414.8|5397.8|5410.8|5397.8|5415.8|5400.8|5410.8|5397.8|5
1643282700000|2022-01-27 11:25:00|5413.8|5398.8|5418.8|5403.8|5418.8|5404.8|5413.8|5397.8|35
1643283000000|2022-01-27 11:30:00||5407.8||5401.8||5407.8||5399.8|1
1643283300000|2022-01-27 11:35:00|5417.8|5402.8|5417.8|5397.8|5417.8|5403.8|5417.8|5397.8|0
1643283600000|2022-01-27 11:40:00|5416.8||5412.8||5416.8||5412.8||0
1643283900000|2022-01-27 11:45:00|5411.8|5398.8|5411.8|5397.8|5411.8|5398.8|5411.8|5397.8|0
1643284200000|2022-01-27 11:50:00|5412.8|5398.8|5416.8|5401.8|5416.8|5407.8|5412.8|5398.8|15
1643284500000|2022-01-27 11:55:00|5415.8|5402.8|5420.8|5407.8|5420.8|5407.8|5413.8|5401.8|3
1643284800000|2022-01-27 12:00:00|5419.8|5403.8|5416.8|5401.8|5419.8|5403.8|5416.8|5401.8|0
1643285100000|2022-01-27 12:05:00|5415.8||5414.8||5416.8||5414.8||1
1643285400000|2022-01-27 12:10:00|5421.8|5402.8|5421.8|5408.8|5421.8|5408.8|5421.8|5402.8|3
1643285700000|2022-01-27 12:15:00|5420.8|5403.8|5413.8|5401.8|5420.8|5403.8|5413.8|5401.8|0
1643286000000|2022-01-27 12:20:00|5410.8|5396.8|5410.8|5397.8|5410.8|5401.8|5405.8|5392.8|2
1643286300000|2022-01-27 12:25:00|5409.8|5398.8|5410.8|5398.8|5410.8|5403.8|5409.8|5398.8|2
1643286600000|2022-01-27 12:30:00|5409.8|5401.8|5410.8|5397.8|5418.8|5401.8|5409.8|5397.8|4
1643286900000|2022-01-27 12:35:00|5409.8||5411.8||5413.8||5406.8||4
1643287200000|2022-01-27 12:40:00||5399.8||5402.8||5402.8||5399.8|3
1643287500000|2022-01-27 12:45:00|5416.8|5400.8|5414.8|5402.8|5416.8|5403.8|5414.8|5400.8|12
1643287800000|2022-01-27 12:50:00|5421.8|5401.8|5421.8|5406.8|5430.8|5408.8|5421.8|5401.8|4
1643288100000|2022-01-27 12:55:00||5408.8||5409.8||5410.8||5408.8|0
1643288400000|2022-01-27 13:00:00|5420.8|5406.8|5418.8|5405.8|5420.8|5411.8|5416.8|5405.8|7
1643288700000|2022-01-27 13:05:00|5429.8|5406.8|5429.8|5412.8|5444.3|5414.3|5420.8|5405.8|21
1643289000000|2022-01-27 13:10:00|5428.8|5413.8|5425.8|5415.8|5428.8|5416.8|5425.8|5413.8|3
1643289300000|2022-01-27 13:15:00|5428.8|5413.8|5426.8|5413.8|5428.8|5413.8|5425.8|5413.8|5
1643289600000|2022-01-27 13:20:00|5428.8|5419.8|5428.8|5418.8|5436.8|5419.8|5428.8|5413.8|11
1643289900000|2022-01-27 13:25:00|5433.8|5413.8|5434.8|5419.8|5444.8|5428.8|5433.8|5413.8|17
1643290200000|2022-01-27 13:30:00|5433.8|5418.8|5429.8|5414.8|5433.8|5424.8|5426.8|5404.8|13
1643290500000|2022-01-27 13:35:00|5428.8||5425.8||5428.8||5425.8||0
1643290800000|2022-01-27 13:40:00|5430.8|5415.8|5436.8|5423.8|5439.8|5426.8|5430.8|5414.8|11
1643291100000|2022-01-27 13:45:00|5439.8||5443.8||5444.8||5439.8||1
1643291400000|2022-01-27 13:50:00|5442.8|5430.8|5443.8|5430.8|5443.8|5430.8|5433.8|5430.8|7
1643291700000|2022-01-27 13:55:00|5442.8|5431.8|5444.8|5433.8|5445.8|5433.8|5442.8|5430.8|1
1643292000000|2022-01-27 14:00:00|5442.8|5432.8|5443.8|5429.8|5447.8|5438.8|5438.8|5427.8|22
1643292300000|2022-01-27 14:05:00|5442.8|5427.8|5435.8|5422.8|5442.8|5431.8|5430.8|5422.8|5
1643292600000|2022-01-27 14:10:00|5434.8|5423.8|5432.8|5420.8|5436.8|5426.8|5426.8|5401.3|32
1643292900000|2022-01-27 14:15:00|5431.3|5401.3|5432.8|5418.8|5436.8|5426.8|5431.3|5401.3|1
1643293200000|2022-01-27 14:20:00|5428.8|5410.8|5427.8|5408.8|5432.8|5414.8|5420.8|5406.8|15
1643293500000|2022-01-27 14:25:00|5426.8|5409.8|5423.8|5401.8|5427.8|5415.8|5421.8|5398.8|1
1643293800000|2022-01-27 14:30:00|5422.8|5402.8|5386.8|5374.8|5423.8|5408.8|5386.8|5374.8|83
1643294100000|2022-01-27 14:35:00|5387.8|5372.8|5373.8|5360.8|5387.8|5374.8|5362.8|5352.8|52
1643294400000|2022-01-27 14:40:00|5376.8|5363.8|5390.8|5382.8|5390.8|5382.8|5376.8|5363.8|14
1643294700000|2022-01-27 14:45:00|5393.8|5384.8|5410.8|5400.8|5417.8|5403.8|5391.8|5383.8|39
1643295000000|2022-01-27 14:50:00|5409.8|5405.8|5412.8|5401.8|5417.8|5405.8|5409.8|5383.8|20
1643295300000|2022-01-27 14:55:00|5415.8|5402.8|5414.8|5401.8|5425.8|5416.8|5406.8|5392.8|30
1643295600000|2022-01-27 15:00:00|5413.8|5400.8|5412.8|5397.8|5414.8|5400.8|5399.8|5392.8|16
1643295900000|2022-01-27 15:05:00|5411.8|5398.8|5421.8|5403.8|5423.8|5409.8|5405.8|5396.8|1
1643296200000|2022-01-27 15:10:00|5420.8|5402.8|5424.8|5411.8|5433.8|5417.8|5420.8|5402.8|2
1643296500000|2022-01-27 15:15:00|5425.8|5408.8|5412.8|5398.8|5425.8|5412.8|5412.8|5395.8|4
1643296800000|2022-01-27 15:20:00|5411.8|5399.8|5411.8|5399.8|5414.8|5403.8|5405.8|5395.8|28
1643297100000|2022-01-27 15:25:00|5410.8|5397.8|5400.8|5387.8|5415.8|5404.8|5400.8|5387.8|14
1643297400000|2022-01-27 15:30:00|5401.8|5383.8|5380.8|5371.8|5401.8|5386.8|5380.8|5363.8|29
1643297700000|2022-01-27 15:35:00|5381.8|5370.8|5361.8|5349.8|5381.8|5370.8|5361.8|5349.8|39
1643298000000|2022-01-27 15:40:00|5368.8|5348.8|5379.8|5363.8|5383.8|5367.8|5362.8|5348.8|31
1643298300000|2022-01-27 15:45:00|5384.8|5360.8|5381.8|5363.8|5385.8|5366.8|5381.8|5360.8|0
1643298600000|2022-01-27 15:50:00|5380.8|5360.8|5378.8|5362.8|5383.8|5366.8|5378.8|5360.8|1
1643298900000|2022-01-27 15:55:00|5379.8|5360.8|5383.8|5368.8|5394.8|5378.8|5378.8|5360.8|7
1643299200000|2022-01-27 16:00:00|5394.8|5367.8|5394.8|5379.8|5394.8|5386.8|5387.8|5365.8|3
1643299500000|2022-01-27 16:05:00|5396.8|5380.8|5390.8|5375.8|5396.8|5385.8|5389.3|5359.3|3
1643299800000|2022-01-27 16:10:00|5389.3|5376.8|5393.8|5381.8|5394.8|5383.8|5389.3|5359.3|1
1643300100000|2022-01-27 16:15:00|5394.8|5378.8|5394.8|5381.8|5394.8|5385.8|5382.8|5368.8|4
1643300400000|2022-01-27 16:20:00|5396.8|5382.8|5400.8|5387.8|5400.8|5390.8|5396.8|5381.8|13
1643300700000|2022-01-27 16:25:00|5399.8|5381.8|5401.8|5382.8|5401.8|5392.8|5394.8|5381.8|13
1643301000000|2022-01-27 16:30:00|5400.8|5383.8|5406.8|5392.8|5406.8|5392.8|5400.8|5382.8|3
1643301300000|2022-01-27 16:35:00|5407.8|5389.8|5415.8|5394.8|5422.8|5408.8|5407.8|5389.8|50
1643301600000|2022-01-27 16:40:00|5417.8|5395.8|5417.8|5397.8|5417.8|5397.8|5416.8|5395.8|0
1643301900000|2022-01-27 16:45:00|5416.8|5395.8|5417.8|5395.8|5417.8|5397.8|5415.8|5394.8|1
1643302200000|2022-01-27 16:50:00|5416.8|5394.8|5416.8|5395.8|5417.8|5396.8|5415.8|5394.8|0
1643302500000|2022-01-27 16:55:00|5413.8|5396.8|5397.8|5387.8|5416.8|5397.8|5394.8|5381.8|42
1643302800000|2022-01-27 17:00:00|5396.8|5383.8|5394.8|5381.8|5401.8|5388.8|5390.8|5374.8|3
1643303100000|2022-01-27 17:05:00|5391.3|5380.8|5388.8|5370.8|5398.8|5380.8|5388.8|5359.8|2
1643303400000|2022-01-27 17:10:00|5385.8|5371.8|5368.8|5357.8|5388.8|5373.8|5368.8|5353.8|33
1643303700000|2022-01-27 17:15:00|5367.8|5356.8|5368.8|5347.8|5368.8|5358.8|5367.8|5347.8|30
1643304000000|2022-01-27 17:20:00|5367.8|5348.8|5366.8|5350.8|5381.8|5352.8|5364.8|5347.8|10
1643304300000|2022-01-27 17:25:00|5365.8|5351.8|5363.8|5340.8|5366.8|5351.8|5355.8|5340.8|21
1643304600000|2022-01-27 17:30:00|5364.8|5341.8|5357.8|5341.8|5365.8|5342.8|5345.8|5336.8|12
1643304900000|2022-01-27 17:35:00|5362.8|5336.8|5356.8|5332.8|5362.8|5336.8|5354.8|5332.8|5
1643305200000|2022-01-27 17:40:00|5355.8|5333.8|5356.8|5332.8|5356.8|5340.8|5355.8|5332.8|2
1643305500000|2022-01-27 17:45:00|5355.8|5331.8|5347.8|5331.8|5355.8|5331.8|5347.8|5331.8|3
1643305800000|2022-01-27 17:50:00|5349.8|5334.8|5349.8|5336.8|5349.8|5336.8|5347.8|5331.8|5
1643306100000|2022-01-27 17:55:00|5361.8|5337.8|5359.8|5341.8|5361.8|5348.8|5359.8|5337.8|4
1643306400000|2022-01-27 18:00:00|5361.8|5342.8|5352.8|5333.8|5361.8|5342.8|5351.8|5327.8|8
1643306700000|2022-01-27 18:05:00|5350.8|5327.8|5343.8|5330.8|5350.8|5332.8|5333.8|5322.8|11
1643307000000|2022-01-27 18:10:00|5342.8|5328.8|5344.8|5332.8|5344.8|5333.8|5329.8|5322.8|13
1643307300000|2022-01-27 18:15:00|5345.8|5333.8|5348.8|5328.8|5353.8|5339.8|5344.8|5323.8|4
1643307600000|2022-01-27 18:20:00|5346.8|5325.8|5338.8|5322.8|5347.8|5328.8|5338.8|5322.8|0
1643307900000|2022-01-27 18:25:00|5331.8|5323.8|5338.8|5322.8|5344.8|5326.8|5331.8|5322.8|6
1643308200000|2022-01-27 18:30:00|5340.8|5323.8|5343.8|5326.8|5346.8|5327.8|5339.8|5322.8|0
1643308500000|2022-01-27 18:35:00|5344.8|5324.8|5340.8|5322.8|5345.8|5334.8|5340.8|5322.8|0
1643308800000|2022-01-27 18:40:00|5338.8|5323.8|5337.8|5325.8|5342.8|5328.8|5337.8|5322.8|2
1643309100000|2022-01-27 18:45:00|5341.8|5326.8|5358.8|5343.8|5358.8|5344.8|5341.8|5324.8|10
1643309400000|2022-01-27 18:50:00|5357.8|5339.8|5353.8|5331.8|5358.8|5343.8|5352.8|5328.8|3
1643309700000|2022-01-27 18:55:00|5354.8|5332.8|5354.3|5334.3|5354.8|5346.8|5353.8|5331.8|13
1643336100000|2022-01-28 02:15:00|5258.5|5254.5|5247|5243|5264|5260|5245.5|5241.5|840
1643336400000|2022-01-28 02:20:00|5246.5|5242.5|5254|5250|5258|5254|5241.5|5237.5|855
1643336700000|2022-01-28 02:25:00|5253.5|5249.5|5272|5268|5276.5|5272.5|5251|5247|762
1643337000000|2022-01-28 02:30:00|5272.5|5268.5|5256|5252|5274|5270|5251|5247|469
1643337300000|2022-01-28 02:35:00|5257.5|5253.5|5248.5|5244.5|5258|5254|5240|5236|922
1643337600000|2022-01-28 02:40:00|5249|5245|5259.5|5255.5|5261|5257|5243|5239|611
1643337900000|2022-01-28 02:45:00|5260|5256|5287.5|5283.5|5288.5|5284.5|5259.5|5255.5|937
1643338200000|2022-01-28 02:50:00|5288|5284|5305.5|5301.5|5310.5|5306.5|5279|5275|883
1643338500000|2022-01-28 02:55:00|5306|5302|5318.5|5314.5|5326|5322|5302.5|5298.5|484
1643338800000|2022-01-28 03:00:00|5317.5|5313.5|5321.5|5317.5|5325|5321|5310|5306|1443
1643339100000|2022-01-28 03:05:00|5322|5318|5320.5|5316.5|5323.5|5319.5|5304.5|5300.5|705
1643339400000|2022-01-28 03:10:00|5321.5|5317.5|5311|5307|5323.5|5319.5|5305|5301|446
1643339700000|2022-01-28 03:15:00|5310|5306|5305|5301|5313.5|5309.5|5295.5|5291.5|548
1643340000000|2022-01-28 03:20:00|5305.5|5301.5|5295|5291|5310|5306|5291|5287|549
1643340300000|2022-01-28 03:25:00|5295.5|5291.5|5287.5|5283.5|5297.5|5293.5|5287|5283|417
1643340600000|2022-01-28 03:30:00|5288|5284|5284.5|5280.5|5293.5|5289.5|5282|5278|319
1643340900000|2022-01-28 03:35:00|5285|5281|5283.5|5279.5|5288|5284|5276|5272|402
1643341200000|2022-01-28 03:40:00|5284|5280|5273.5|5269.5|5284|5280|5270.5|5266.5|291
1643341500000|2022-01-28 03:45:00|5274|5270|5279.5|5275.5|5280.5|5276.5|5272|5268|204
1643341800000|2022-01-28 03:50:00|5280|5276|5287.5|5283.5|5291|5287|5280|5276|295
1643342100000|2022-01-28 03:55:00|5288|5284|5290.5|5286.5|5292|5288|5285.5|5281.5|119
1643342400000|2022-01-28 04:00:00|5298.5|5278.5|5298.5|5278.5|5298.5|5278.5|5298.5|5278.5|0
1643345700000|2022-01-28 04:55:00|||||||||1
1643346000000|2022-01-28 05:00:00|5284.5|5280.5|5299.5|5295.5|5300|5296|5279|5275|421
1643346300000|2022-01-28 05:05:00|5300|5296|5290|5286|5301.5|5297.5|5283.5|5279.5|355
1643346600000|2022-01-28 05:10:00|5289.5|5285.5|5279|5275|5289.5|5285.5|5279|5275|338
1643346900000|2022-01-28 05:15:00|5278.5|5274.5|5286|5282|5289|5285|5277.5|5273.5|307
1643347200000|2022-01-28 05:20:00|5285.5|5281.5|5303|5299|5308|5304|5285|5281|402
1643347500000|2022-01-28 05:25:00|5304|5300|5316|5312|5318.5|5314.5|5301.5|5297.5|457
1643347800000|2022-01-28 05:30:00|5315.5|5311.5|5314|5310|5325.5|5321.5|5313|5309|408
1643348100000|2022-01-28 05:35:00|5313.5|5309.5|5306|5302|5320.5|5316.5|5304|5300|405
1643348400000|2022-01-28 05:40:00|5305.5|5301.5|5305|5301|5309|5305|5300|5296|213
1643348700000|2022-01-28 05:45:00|5304.5|5300.5|5294|5290|5305|5301|5293|5289|297
1643349000000|2022-01-28 05:50:00|5295.5|5291.5|5296|5292|5298.5|5294.5|5292|5288|227
1643349300000|2022-01-28 05:55:00|5296.5|5292.5|5299.5|5295.5|5301.5|5297.5|5293|5289|188
1643349600000|2022-01-28 06:00:00|5299|5295|5316|5312|5317|5313|5299|5295|243
1643349900000|2022-01-28 06:05:00|5315.5|5311.5|5303.5|5299.5|5317|5313|5302.5|5298.5|226
1643350200000|2022-01-28 06:10:00|5303|5299|5301.5|5297.5|5304.5|5300.5|5293.5|5289.5|304
1643350500000|2022-01-28 06:15:00|5302|5298|5306.5|5302.5|5308|5304|5299|5295|249
1643350800000|2022-01-28 06:20:00|5307|5303|5327.5|5323.5|5328|5324|5306.5|5302.5|273
1643351100000|2022-01-28 06:25:00|5328|5324|5339.5|5335.5|5340|5336|5326|5322|559
1643351400000|2022-01-28 06:30:00|5339|5335|5337.5|5333.5|5340|5336|5329|5325|566
1643351700000|2022-01-28 06:35:00|5338|5334|5339|5335|5342.5|5338.5|5335|5331|396
1643352000000|2022-01-28 06:40:00|5338|5334|5323.5|5319.5|5338|5334|5323|5319|445
1643352300000|2022-01-28 06:45:00|5324|5320|5326.5|5322.5|5328|5324|5319|5315|419
1643352600000|2022-01-28 06:50:00|5327|5323|5327|5323|5331.5|5327.5|5326.5|5322.5|298
1643352900000|2022-01-28 06:55:00|5326.5|5322.5|5322.5|5318.5|5331|5327|5319.5|5315.5|351
1643353200000|2022-01-28 07:00:00|5322|5318|5306.5|5302.5|5323.5|5319.5|5304|5300|299
1643353500000|2022-01-28 07:05:00|5307|5303|5317|5313|5317|5313|5304|5300|160
1643353800000|2022-01-28 07:10:00|5316|5312|5317|5313|5320|5316|5311|5307|157
1643354100000|2022-01-28 07:15:00|5316.5|5312.5|5322|5318|5324.5|5320.5|5316.5|5312.5|116
1643354400000|2022-01-28 07:20:00|5321.5|5317.5|5306.5|5302.5|5323|5319|5303.5|5299.5|204
1643354700000|2022-01-28 07:25:00|5307|5303|5310|5306|5317|5313|5306|5302|365
1643355000000|2022-01-28 07:30:00|5309.5|5305.5|5308.5|5304.5|5311.5|5307.5|5302|5298|334
1643355300000|2022-01-28 07:35:00|5309|5305|5308.5|5304.5|5311|5307|5304|5300|268
1643355600000|2022-01-28 07:40:00|5309|5305|5307.5|5303.5|5311|5307|5306|5302|218
1643355900000|2022-01-28 07:45:00|5307|5303|5317|5313|5317|5313|5307|5303|865
1643356200000|2022-01-28 07:50:00|5316.5|5312.5|5314|5310|5319.5|5315.5|5313.5|5309.5|965
1643356500000|2022-01-28 07:55:00|5313.5|5309.5|5307.5|5303.5|5314.5|5310.5|5299|5295|1487
1643356800000|2022-01-28 08:00:00|5307|5303|5285.5|5281.5|5307|5303|5282.5|5278.5|1220
1643357100000|2022-01-28 08:05:00|5285|5281|5277.5|5273.5|5285|5281|5270.5|5266.5|1672
1643357400000|2022-01-28 08:10:00|5276.5|5272.5|5261.5|5257.5|5278|5274|5261|5257|360
1643357700000|2022-01-28 08:15:00|5261|5257|5253|5249|5265|5261|5253|5249|996
1643358000000|2022-01-28 08:20:00|5253.5|5249.5|5252.5|5248.5|5254|5250|5245|5241|786
1643358300000|2022-01-28 08:25:00|5252|5248|5250|5246|5255|5251|5246.5|5242.5|289
1643358600000|2022-01-28 08:30:00|5258|5238|5258|5238|5258|5238|5258|5238|0
1643361300000|2022-01-28 09:15:00|5260.5|5254.5|5257.5|5251.5|5264|5258|5257|5251|17
1643361600000|2022-01-28 09:20:00|5258|5252|5261.5|5255.5|5261.5|5255.5|5252.5|5246.5|7
1643361900000|2022-01-28 09:25:00|5262|5256|5256.5|5250.5|5264|5258|5256.5|5250.5|3
1643362200000|2022-01-28 09:30:00|5256|5250|5261.5|5255.5|5267|5261|5256|5250|9
1643362500000|2022-01-28 09:35:00|5262|5256|5264.5|5258.5|5264.5|5258.5|5261|5255|0
1643362800000|2022-01-28 09:40:00|5265|5259|5260.5|5254.5|5266|5260|5260.5|5254.5|0
1643363100000|2022-01-28 09:45:00|5261.5|5255.5|5261|5255|5265.5|5259.5|5260|5254|2
1643363400000|2022-01-28 09:50:00|5261.5|5255.5|5264|5258|5264|5258|5260.5|5254.5|1
1643363700000|2022-01-28 09:55:00|5264.5|5258.5|5265|5259|5265.5|5259.5|5261|5255|1
1643364000000|2022-01-28 10:00:00|5268.5|5262.5|5263|5257|5268.5|5262.5|5261.5|5255.5|2
1643364300000|2022-01-28 10:05:00|5262.5|5256.5|5260|5254|5263.5|5257.5|5259.5|5253.5|2
1643364600000|2022-01-28 10:10:00|5260.5|5254.5|5261|5255|5262.5|5256.5|5255|5249|8
1643364900000|2022-01-28 10:15:00|5265.5|5250.5|5251.5|5241.5|5265.5|5250.5|5250.5|5236.5|11
1643365200000|2022-01-28 10:20:00|5250.5|5239.5|5255.5|5241.5|5255.5|5241.5|5247.5|5237.5|9
1643365500000|2022-01-28 10:25:00|5259.5|5242.5|5262.5|5244.5|5266.5|5250.5|5258.5|5242.5|5
1643365800000|2022-01-28 10:30:00|5264.5|5248.5|5254.5|5238.5|5264.5|5248.5|5254.5|5237.5|2
1643366100000|2022-01-28 10:35:00|5253.5|5239.5|5249.5|5233.5|5254.5|5239.5|5243.5|5231.5|10
1643366400000|2022-01-28 10:40:00|5251.5|5234.5|5254.5|5241.5|5254.5|5241.5|5241.5|5233.5|2
1643366700000|2022-01-28 10:45:00|5253.5|5242.5|5255.5|5239.5|5255.5|5242.5|5253.5|5238.5|5
1643367000000|2022-01-28 10:50:00|5254.5|5240.5|5252.5|5236.5|5255.5|5240.5|5252.5|5234.5|13
1643367300000|2022-01-28 10:55:00|5251.5|5235.5|5255.5|5242.5|5255.5|5242.5|5250.5|5234.5|0
1643367600000|2022-01-28 11:00:00|5259.5|5243.5|5255.5|5241.5|5259.5|5246.5|5255.5|5239.5|4
1643367900000|2022-01-28 11:05:00|5254.5|5240.5|5253.5|5235.5|5254.5|5240.5|5253.5|5235.5|2
1643368200000|2022-01-28 11:10:00|5252.5|5234.5|5242.5|5231.5|5253.5|5238.5|5242.5|5231.5|21
1643368500000|2022-01-28 11:15:00|5245.5|5228.5|5244.5|5225.5|5248.5|5236.5|5242.5|5225.5|16
1643368800000|2022-01-28 11:20:00|5243.5|5226.5|5245.5|5228.5|5247.5|5230.5|5241.5|5225.5|0
1643369100000|2022-01-28 11:25:00|5246.5|5229.5|5249.5|5232.5|5250.5|5233.5|5245.5|5229.5|2
1643369400000|2022-01-28 11:30:00|5248.5|5235.5|5249.5|5233.5|5250.5|5235.5|5246.5|5232.5|0
1643369700000|2022-01-28 11:35:00|5254.5|5234.5|5255.5|5241.5|5261.5|5251.5|5251.5|5233.5|62
1643370000000|2022-01-28 11:40:00|5254.5|5235.5|5250.5|5239.5|5255.5|5246.5|5247.5|5235.5|3
1643370300000|2022-01-28 11:45:00|5249.5|5236.5|5255.5|5240.5|5255.5|5245.5|5246.5|5235.5|4
1643370600000|2022-01-28 11:50:00|5256.5|5241.5|5253.5|5240.5|5256.5|5241.5|5251.5|5240.5|0
1643370900000|2022-01-28 11:55:00|5255.5|5236.5|5256.5|5241.5|5256.5|5241.5|5250.5|5234.5|2
1643371200000|2022-01-28 12:00:00|5255.5|5245.5|5255.5|5237.5|5256.5|5245.5|5253.5|5235.5|1
1643371500000|2022-01-28 12:05:00|5256.5|5238.5|5254.5|5238.5|5256.5|5238.5|5253.5|5237.5|0
1643371800000|2022-01-28 12:10:00|5253.5|5239.5|5255.5|5240.5|5256.5|5242.5|5251.5|5239.5|2
1643372100000|2022-01-28 12:15:00|5256.5|5239.5|5253.5|5240.5|5256.5|5242.5|5253.5|5239.5|0
1643372400000|2022-01-28 12:20:00|5254.5|5239.5|5238.5|5225.5|5254.5|5239.5|5237.5|5225.5|7
1643372700000|2022-01-28 12:25:00|5239.5|5221.5|5223.5|5208.5|5239.5|5221.5|5222.5|5208.5|57
1643373000000|2022-01-28 12:30:00|5222.5|5209.5|5218.5|5208.5|5223.5|5210.5|5215.5|5206.5|16
1643373300000|2022-01-28 12:35:00|5219.5|5209.5|5213.5|5198.5|5224.5|5209.5|5209.5|5198.5|19
1643373600000|2022-01-28 12:40:00|5214.5|5200.5|5196.5|5186.5|5216.5|5201.5|5196.5|5185.5|34
1643373900000|2022-01-28 12:45:00|5195.5|5175.5|5186.5|5174.5|5196.5|5186.5|5181.5|5172.5|89
1643374200000|2022-01-28 12:50:00|5185.5|5172.5|5192.5|5180.5|5192.5|5180.5|5184.5|5171.5|43
1643374500000|2022-01-28 12:55:00|5191.5|5177.5|5197.5|5183.5|5202.5|5188.5|5190.5|5173.5|15
1643374800000|2022-01-28 13:00:00|5196.5|5184.5|5208.5|5191.5|5210.5|5195.5|5195.5|5180.5|10
1643375100000|2022-01-28 13:05:00|5207.5|5192.5|5193.5|5178.5|5207.5|5192.5|5193.5|5176.5|2
1643375400000|2022-01-28 13:10:00|5192.5|5179.5|5200.5|5186.5|5200.5|5188.5|5191.5|5178.5|20
1643375700000|2022-01-28 13:15:00|5203.5|5180.5|5208.5|5192.5|5209.5|5197.5|5199.5|5180.5|10
1643376000000|2022-01-28 13:20:00|5209.5|5191.5|5211.5|5191.5|5212.5|5191.5|5203.5|5188.5|1
1643376300000|2022-01-28 13:25:00|5209.5|5190.5|5208.5|5191.5|5209.5|5192.5|5196.5|5186.5|9
1643376600000|2022-01-28 13:30:00|5214.5|5192.5|5246.5|5227.5|5246.5|5235.5|5214.5|5192.5|19
1643376900000|2022-01-28 13:35:00|5245.5|5228.5|5254.5|5244.5|5256.5|5244.5|5240.5|5223.5|35
1643377200000|2022-01-28 13:40:00|5256.5|5242.5|5255.5|5244.5|5261.5|5250.5|5246.5|5231.5|35
1643377500000|2022-01-28 13:45:00|5256.5|5239.5|5246.5|5231.5|5258.5|5245.5|5246.5|5231.5|34
1643377800000|2022-01-28 13:50:00|5242.5|5232.5|5245.5|5232.5|5248.5|5234.5|5237.5|5225.5|5
1643378100000|2022-01-28 13:55:00|5244.5|5231.5|5265.5|5253.5|5266.5|5256.5|5244.5|5231.5|33
1643378400000|2022-01-28 14:00:00|5266.5|5252.5|5266.5|5253.5|5266.5|5255.5|5262.5|5245.5|8
1643378700000|2022-01-28 14:05:00|5270.5|5254.5|5275.5|5265.5|5275.5|5267.5|5267.5|5254.5|14
1643379000000|2022-01-28 14:10:00|5274.5|5260.5|5270.5|5252.5|5275.5|5264.5|5270.5|5251.5|6
1643379300000|2022-01-28 14:15:00|5272.5|5255.5|5272.5|5260.5|5275.5|5261.5|5271.5|5255.5|2
1643379600000|2022-01-28 14:20:00|5275.5|5261.5|5275.5|5260.5|5276.5|5267.5|5272.5|5260.5|4
1643379900000|2022-01-28 14:25:00|5276.5|5255.5|5277.5|5264.5|5278.5|5270.5|5267.5|5255.5|46
1643380200000|2022-01-28 14:30:00|5276.5|5265.5|5259.5|5240.5|5286.5|5274.5|5257.5|5239.5|57
1643380500000|2022-01-28 14:35:00|5258.5|5241.5|5255.5|5226.5|5258.5|5247.5|5244.5|5226.5|15
1643380800000|2022-01-28 14:40:00|5254.5|5227.5|5228.5|5218.5|5255.5|5229.5|5228.5|5218.5|7
1643381100000|2022-01-28 14:45:00|5230.5|5219.5|5220.5|5205.5|5232.5|5220.5|5206.5|5196.5|31
1643381400000|2022-01-28 14:50:00|5218.5|5206.5|5230.5|5212.5|5237.5|5216.5|5213.5|5201.5|13
1643381700000|2022-01-28 14:55:00|5229.5|5209.5|5217.5|5200.5|5229.5|5213.5|5208.5|5200.5|6
1643382000000|2022-01-28 15:00:00|5220.5|5201.5|5212.5|5198.5|5220.5|5206.5|5205.5|5196.5|51
1643382300000|2022-01-28 15:05:00|5213.5|5197.5|5220.5|5203.5|5220.5|5203.5|5206.5|5197.5|15
1643382600000|2022-01-28 15:10:00|5219.5|5204.5|5216.5|5198.5|5232.5|5216.5|5216.5|5198.5|13
1643382900000|2022-01-28 15:15:00|5217.5|5199.5|5237.5|5219.5|5237.5|5219.5|5212.5|5198.5|11
1643383200000|2022-01-28 15:20:00|5236.5|5221.5|5223.5|5206.5|5239.5|5228.5|5223.5|5206.5|10
1643383500000|2022-01-28 15:25:00|5225.5|5208.5|5218.5|5207.5|5225.5|5209.5|5209.5|5197.5|25
1643383800000|2022-01-28 15:30:00|5219.5|5206.5|5217.5|5201.5|5224.5|5214.5|5214.5|5200.5|11
1643384100000|2022-01-28 15:35:00|5219.5|5204.5|5235.5|5217.5|5241.5|5225.5|5218.5|5203.5|6
1643384400000|2022-01-28 15:40:00|5234.5|5220.5|5226.5|5208.5|5238.5|5220.5|5224.5|5206.5|2
1643384700000|2022-01-28 15:45:00|5225.5|5209.5|5249.5|5232.5|5250.5|5234.5|5225.5|5208.5|4
1643385000000|2022-01-28 15:50:00|5250.5|5235.5|5250.5|5235.5|5250.5|5241.5|5242.5|5226.5|12
1643385300000|2022-01-28 15:55:00|5256.5|5236.5|5265.5|5251.5|5267.5|5251.5|5251.5|5235.5|23
1643385600000|2022-01-28 16:00:00|5263.5|5250.5|5261.5|5243.5|5270.5|5251.5|5254.5|5241.5|5
1643385900000|2022-01-28 16:05:00|5264.5|5241.5|5267.5|5253.5|5270.5|5256.5|5255.5|5241.5|9
1643386200000|2022-01-28 16:10:00|5270.5|5252.5|5286.5|5272.5|5286.5|5275.5|5268.5|5252.5|33
1643386500000|2022-01-28 16:15:00|5285.5|5277.5|5295.5|5281.5|5295.5|5282.5|5285.5|5272.5|4
1643386800000|2022-01-28 16:20:00|5294.5|5280.5|5295.5|5281.5|5295.5|5283.5|5293.5|5280.5|0
1643387100000|2022-01-28 16:25:00|5294.5|5280.5|5294.5|5283.5|5297.5|5287.5|5291.5|5280.5|72
1643387400000|2022-01-28 16:30:00|5293.5|5284.5|5291.5|5277.5|5296.5|5284.5|5286.5|5272.5|8
1643387700000|2022-01-28 16:35:00|5292.5|5276.5|5296.5|5284.5|5297.5|5288.5|5290.5|5274.5|5
1643388000000|2022-01-28 16:40:00|5295.5|5282.5|5294.5|5282.5|5295.5|5284.5|5294.5|5282.5|2
1643388300000|2022-01-28 16:45:00|5295.5|5283.5|5293.5|5279.5|5295.5|5285.5|5292.5|5275.5|3
1643388600000|2022-01-28 16:50:00|5292.5|5280.5|5297.5|5281.5|5297.5|5282.5|5291.5|5279.5|6
1643388900000|2022-01-28 16:55:00|5296.5|5282.5|5310.5|5292.5|5313.5|5298.5|5296.5|5282.5|71
1643389200000|2022-01-28 17:00:00|5309.5|5293.5|5310.5|5298.5|5310.5|5300.5|5307.5|5291.5|1
1643389500000|2022-01-28 17:05:00|5311.5|5299.5|5313.5|5301.5|5315.5|5303.5|5311.5|5295.5|1
1643389800000|2022-01-28 17:10:00|5312.5|5298.5|5303.5|5289.5|5313.5|5298.5|5303.5|5286.5|4
1643390100000|2022-01-28 17:15:00|5304.5|5288.5|5308.5|5297.5|5308.5|5297.5|5304.5|5286.5|3
1643390400000|2022-01-28 17:20:00|5307.5|5296.5|5297.5|5280.5|5311.5|5297.5|5297.5|5279.5|25
1643390700000|2022-01-28 17:25:00|5296.5|5279.5|5297.5|5283.5|5300.5|5283.5|5289.5|5277.5|3
1643391000000|2022-01-28 17:30:00|5296.5|5284.5|5297.5|5277.5|5297.5|5284.5|5296.5|5277.5|0
1643391300000|2022-01-28 17:35:00|5296.5|5283.5|5296.5|5277.5|5299.5|5283.5|5296.5|5277.5|1
1643391600000|2022-01-28 17:40:00|5297.5|5279.5|5293.5|5281.5|5297.5|5281.5|5293.5|5277.5|4
1643391900000|2022-01-28 17:45:00|5297.5|5282.5|5289.5|5281.5|5297.5|5284.5|5289.5|5277.5|3
1643392200000|2022-01-28 17:50:00|5288.5|5279.5|5283.5|5268.5|5289.5|5279.5|5283.5|5267.5|32
1643392500000|2022-01-28 17:55:00|5282.5|5269.5|5286.5|5267.5|5292.5|5274.5|5282.5|5267.5|6
1643392800000|2022-01-28 18:00:00|5293.5|5268.5|5283.5|5272.5|5293.5|5277.5|5282.5|5267.5|6
1643393100000|2022-01-28 18:05:00|5281.5|5271.5|5293.5|5275.5|5293.5|5275.5|5281.5|5269.5|7
1643393400000|2022-01-28 18:10:00|5297.5|5278.5|5310.5|5299.5|5311.5|5303.5|5297.5|5276.5|41
1643393700000|2022-01-28 18:15:00|5311.5|5300.5|5322.5|5303.5|5327.5|5316.5|5311.5|5299.5|108
1643394000000|2022-01-28 18:20:00|5319.5|5304.5|5316.5|5300.5|5321.5|5304.5|5313.5|5299.5|11
1643394300000|2022-01-28 18:25:00|5315.5|5301.5|5311.5|5303.5|5317.5|5303.5|5310.5|5300.5|23
1643394600000|2022-01-28 18:30:00|5316.5|5304.5|5323.5|5303.5|5326.5|5308.5|5311.5|5303.5|3
1643394900000|2022-01-28 18:35:00|5322.5|5304.5|5321.5|5303.5|5323.5|5307.5|5319.5|5302.5|0
1643395200000|2022-01-28 18:40:00|5322.5|5302.5|5314.5|5301.5|5322.5|5303.5|5308.5|5293.5|5
1643395500000|2022-01-28 18:45:00|5312.5|5299.5|5315.5|5299.5|5321.5|5303.5|5309.5|5293.5|2
1643395800000|2022-01-28 18:50:00|5318.5|5300.5|5324.5|5303.5|5324.5|5306.5|5314.5|5298.5|5
1643396100000|2022-01-28 18:55:00|5323.5|5302.5|5315|5295|5323.5|5305.5|5312.5|5291.5|5
1643595300000|2022-01-31 02:15:00|5377|5373|5380.5|5376.5|5388|5384|5376|5372|186
1643595600000|2022-01-31 02:20:00|5381|5377|5386.5|5382.5|5396|5392|5381|5377|184
1643595900000|2022-01-31 02:25:00|5387|5383|5385|5381|5393.5|5389.5|5375.5|5371.5|223
1643596200000|2022-01-31 02:30:00|5385.5|5381.5|5378.5|5374.5|5392|5388|5377.5|5373.5|102
1643596500000|2022-01-31 02:35:00|5379|5375|5398|5394|5399|5395|5377.5|5373.5|111
1643596800000|2022-01-31 02:40:00|5398.5|5394.5|5403.5|5399.5|5404.5|5400.5|5395.5|5391.5|111
1643597100000|2022-01-31 02:45:00|5402.5|5398.5|5395.5|5391.5|5407.5|5403.5|5393.5|5389.5|191
1643597400000|2022-01-31 02:50:00|5394.5|5390.5|5414.5|5410.5|5421.5|5417.5|5391.5|5387.5|289
1643597700000|2022-01-31 02:55:00|5415|5411|5428.5|5424.5|5430|5426|5414.5|5410.5|239
1643598000000|2022-01-31 03:00:00|5427.5|5423.5|5429.5|5425.5|5431|5427|5419.5|5415.5|176
1643598300000|2022-01-31 03:05:00|5429|5425|5423.7|5419.7|5434|5430|5419.7|5415.7|172
1643598600000|2022-01-31 03:10:00|5423.2|5419.2|5419.7|5415.7|5428.2|5424.2|5416.7|5412.7|218
1643598900000|2022-01-31 03:15:00|5420.2|5416.2|5440.7|5436.7|5441.7|5437.7|5420.2|5416.2|274
1643599200000|2022-01-31 03:20:00|5440.2|5436.2|5436.2|5432.2|5446.2|5442.2|5431.2|5427.2|219
1643599500000|2022-01-31 03:25:00|5436.7|5432.7|5437.2|5433.2|5440.2|5436.2|5432.7|5428.7|227
1643599800000|2022-01-31 03:30:00|5437.7|5433.7|5444.7|5440.7|5449.7|5445.7|5437.7|5433.7|277
1643600100000|2022-01-31 03:35:00|5444.2|5440.2|5453.7|5449.7|5455.2|5451.2|5444.2|5440.2|325
1643600400000|2022-01-31 03:40:00|5454.2|5450.2|5456.7|5452.7|5461.2|5457.2|5452.7|5448.7|387
1643600700000|2022-01-31 03:45:00|5456.2|5452.2|5441.7|5437.7|5459.2|5455.2|5441.7|5437.7|568
1643601000000|2022-01-31 03:50:00|5442.2|5438.2|5430.2|5426.2|5445.7|5441.7|5429.2|5425.2|380
1643601300000|2022-01-31 03:55:00|5429.7|5425.7|5423.2|5419.2|5433.2|5429.2|5422.7|5418.7|561
1643601600000|2022-01-31 04:00:00|5423.7|5419.7|5415.2|5411.2|5423.7|5419.7|5408.2|5404.2|187
1643601900000|2022-01-31 04:05:00|5415.7|5411.7|5395.2|5391.2|5420.2|5416.2|5395.2|5391.2|148
1643602200000|2022-01-31 04:10:00|5395.7|5391.7|5411.7|5407.7|5419.2|5415.2|5395.2|5391.2|264
1643602500000|2022-01-31 04:15:00|5412.2|5408.2|5429.2|5425.2|5430.2|5426.2|5412.2|5408.2|113
1643602800000|2022-01-31 04:20:00|5427.7|5423.7|5433.7|5429.7|5433.7|5429.7|5427.2|5423.2|118
1643603100000|2022-01-31 04:25:00|5434.7|5430.7|5443.7|5423.7|5443.7|5438.2|5426.7|5422.7|124
1643641800000|2022-01-31 15:10:00|5488.4|5468.4|5488.4|5468.4|5488.4|5468.4|5488.4|5468.4|0
1643642100000|2022-01-31 15:15:00|5498.1|5478.1|5498.1|5478.1|5498.1|5478.1|5498.1|5478.1|0
1643643600000|2022-01-31 15:40:00|5524.4|5504.4|5524.4|5504.4|5524.4|5504.4|5524.4|5504.4|0
1643644800000|2022-01-31 16:00:00|5561.3|5541.3|5561.3|5541.3|5561.3|5541.3|5561.3|5541.3|0
1643645700000|2022-01-31 16:15:00|5553.5|5533.5|5546.7|5526.7|5553.5|5533.5|5546.7|5526.7|0
1643646000000|2022-01-31 16:20:00|5533.1|5513.1|5533.1|5513.1|5533.1|5513.1|5533.1|5513.1|0
1643646300000|2022-01-31 16:25:00|5531.2|5511.2|5528.2|5508.2|5531.2|5511.2|5528.2|5508.2|0
1643646900000|2022-01-31 16:35:00|5539.9|5519.9|5539.9|5519.9|5539.9|5519.9|5539.9|5519.9|0
1643727300000|2022-02-01 14:55:00|5516.9|5496.9|5515.9|5495.9|5516.9|5496.9|5515.9|5495.9|0
1643732100000|2022-02-01 16:15:00|5570.6|5550.6|5570.6|5550.6|5570.6|5550.6|5570.6|5550.6|0
1643812800000|2022-02-02 14:40:00|5511.2|5491.2|5511.2|5491.2|5511.2|5491.2|5511.2|5491.2|0
1643814900000|2022-02-02 15:15:00|5526.5|5506.5|5526.5|5506.5|5526.5|5506.5|5526.5|5506.5|0
1643816700000|2022-02-02 15:45:00|5516|5496|5515|5495|5516|5496|5515|5495|0
1643818800000|2022-02-02 16:20:00|5465.2|5445.2|5465.2|5445.2|5465.2|5445.2|5465.2|5445.2|0
1643898600000|2022-02-03 14:30:00|5387.5|5367.5|5387.5|5367.5|5387.5|5367.5|5387.5|5367.5|0
1643904300000|2022-02-03 16:05:00|5490.3|5470.3|5490.3|5470.3|5490.3|5470.3|5490.3|5470.3|0
1643940900000|2022-02-04 02:15:00|5536.4|5532.4|5542.9|5538.9|5546.4|5542.4|5526.4|5522.4|641
1643941200000|2022-02-04 02:20:00|5543.4|5539.4|5534.9|5530.9|5548.4|5544.4|5534.4|5530.4|284
1643941500000|2022-02-04 02:25:00|5534.4|5530.4|5540.4|5536.4|5540.4|5536.4|5532.4|5528.4|301
1643941800000|2022-02-04 02:30:00|5540.9|5536.9|5538.4|5534.4|5545.4|5541.4|5537.4|5533.4|342
1643942100000|2022-02-04 02:35:00|5538.9|5534.9|5537.9|5533.9|5539.9|5535.9|5528.4|5524.4|311
1643942400000|2022-02-04 02:40:00|5538.4|5534.4|5540.9|5536.9|5546.9|5542.9|5531.4|5527.4|309
1643942700000|2022-02-04 02:45:00|5541.4|5537.4|5528.9|5524.9|5542.4|5538.4|5526.4|5522.4|281
1643943000000|2022-02-04 02:50:00|5529.4|5525.4|5529.9|5525.9|5534.4|5530.4|5522.4|5518.4|227
1643943300000|2022-02-04 02:55:00|5530.4|5526.4|5529.4|5525.4|5530.4|5526.4|5520.9|5516.9|117
1643943600000|2022-02-04 03:00:00|5530.4|5526.4|5531.4|5527.4|5532.9|5528.9|5523.4|5519.4|184
1643943900000|2022-02-04 03:05:00|5530.9|5526.9|5526.4|5522.4|5531.9|5527.9|5525.4|5521.4|267
1643944200000|2022-02-04 03:10:00|5526.9|5522.9|5535.4|5531.4|5536.9|5532.9|5524.9|5520.9|208
1643944500000|2022-02-04 03:15:00|5535.9|5531.9|5529.4|5525.4|5539.4|5535.4|5526.4|5522.4|386
1643944800000|2022-02-04 03:20:00|5529.9|5525.9|5540.9|5536.9|5543.4|5539.4|5529.4|5525.4|231
1643945100000|2022-02-04 03:25:00|5541.4|5537.4|5534.4|5530.4|5541.4|5537.4|5530.4|5526.4|144
1643945400000|2022-02-04 03:30:00|5534.9|5530.9|5536.9|5532.9|5538.4|5534.4|5532.4|5528.4|165
1643945700000|2022-02-04 03:35:00|5536.4|5532.4|5544.4|5540.4|5544.4|5540.4|5536.4|5532.4|95
1643946000000|2022-02-04 03:40:00|5544.9|5540.9|5546.4|5542.4|5551.4|5547.4|5542.9|5538.9|308
1643946300000|2022-02-04 03:45:00|5547.4|5543.4|5554.4|5550.4|5555.4|5551.4|5546.9|5542.9|218
1643946600000|2022-02-04 03:50:00|5554.9|5550.9|5545.9|5541.9|5555.4|5551.4|5545.9|5541.9|209
1643946900000|2022-02-04 03:55:00|5546.4|5542.4|5545.4|5541.4|5549.4|5545.4|5543.4|5539.4|87
1643947200000|2022-02-04 04:00:00|5553.4|5533.4|5553.4|5533.4|5553.4|5533.4|5553.4|5533.4|0
1643950800000|2022-02-04 05:00:00|5542.9|5538.9|5564.4|5560.4|5564.4|5560.4|5542.4|5538.4|217
1643951100000|2022-02-04 05:05:00|5565.4|5561.4|5577.9|5573.9|5582.4|5578.4|5564.4|5560.4|410
1643951400000|2022-02-04 05:10:00|5578.4|5574.4|5573.4|5569.4|5581.4|5577.4|5573.4|5569.4|270
1643951700000|2022-02-04 05:15:00|5572.4|5568.4|5570.9|5566.9|5576.4|5572.4|5567.9|5563.9|259
1643952000000|2022-02-04 05:20:00|5571.4|5567.4|5578.4|5574.4|5580.4|5576.4|5570.4|5566.4|248
1643952300000|2022-02-04 05:25:00|5579.4|5575.4|5584.9|5580.9|5590.4|5586.4|5579.4|5575.4|447
1643952600000|2022-02-04 05:30:00|5585.4|5581.4|5587.4|5583.4|5594.4|5590.4|5582.4|5578.4|335
1643952900000|2022-02-04 05:35:00|5587.9|5583.9|5582.4|5578.4|5589.4|5585.4|5581.9|5577.9|117
1643953200000|2022-02-04 05:40:00|5581.9|5577.9|5579.4|5575.4|5583.4|5579.4|5573.4|5569.4|211
1643953500000|2022-02-04 05:45:00|5578.9|5574.9|5583.9|5579.9|5584.9|5580.9|5574.4|5570.4|130
1643953800000|2022-02-04 05:50:00|5583.4|5579.4|5586.4|5582.4|5586.4|5582.4|5578.4|5574.4|206
1643954100000|2022-02-04 05:55:00|5585.4|5581.4|5576.4|5572.4|5586.4|5582.4|5576.4|5572.4|83
1643954400000|2022-02-04 06:00:00|5576.9|5572.9|5587.9|5583.9|5588.4|5584.4|5576.4|5572.4|161
1643954700000|2022-02-04 06:05:00|5588.4|5584.4|5589.4|5585.4|5592.4|5588.4|5586.4|5582.4|173
1643955000000|2022-02-04 06:10:00|5588.4|5584.4|5588.4|5584.4|5590.4|5586.4|5586.4|5582.4|117
1643955300000|2022-02-04 06:15:00|5587.4|5583.4|5587.4|5583.4|5590.4|5586.4|5587.4|5583.4|133
1643955600000|2022-02-04 06:20:00|5588.4|5584.4|5577.9|5573.9|5590.4|5586.4|5577.9|5573.9|144
1643955900000|2022-02-04 06:25:00|5578.4|5574.4|5579.9|5575.9|5581.4|5577.4|5571.4|5567.4|237
1643956200000|2022-02-04 06:30:00|5579.4|5575.4|5571.9|5567.9|5583.4|5579.4|5570.4|5566.4|215
1643956500000|2022-02-04 06:35:00|5572.4|5568.4|5574.4|5570.4|5578.9|5574.9|5570.4|5566.4|197
1643956800000|2022-02-04 06:40:00|5574.9|5570.9|5585.4|5581.4|5585.4|5581.4|5572.4|5568.4|178
1643957100000|2022-02-04 06:45:00|5584.4|5580.4|5582.4|5578.4|5589.4|5585.4|5581.9|5577.9|185
1643957400000|2022-02-04 06:50:00|5582.9|5578.9|5589.4|5585.4|5590.4|5586.4|5582.9|5578.9|177
1643957700000|2022-02-04 06:55:00|5588.9|5584.9|5594.4|5590.4|5597.4|5593.4|5588.4|5584.4|229
1643958000000|2022-02-04 07:00:00|5595.4|5591.4|5592.4|5588.4|5596.4|5592.4|5590.4|5586.4|225
1643958300000|2022-02-04 07:05:00|5591.9|5587.9|5593.4|5589.4|5597.4|5593.4|5589.4|5585.4|222
1643958600000|2022-02-04 07:10:00|5592.4|5588.4|5585.4|5581.4|5593.4|5589.4|5582.4|5578.4|194
1643958900000|2022-02-04 07:15:00|5586.4|5582.4|5586.9|5582.9|5588.9|5584.9|5581.4|5577.4|206
1643959200000|2022-02-04 07:20:00|5586.4|5582.4|5588.4|5584.4|5589.4|5585.4|5583.4|5579.4|155
1643959500000|2022-02-04 07:25:00|5588.9|5584.9|5584.9|5580.9|5590.9|5586.9|5583.9|5579.9|217
1643959800000|2022-02-04 07:30:00|5585.4|5581.4|5590.4|5586.4|5591.4|5587.4|5583.9|5579.9|202
1643960100000|2022-02-04 07:35:00|5589.9|5585.9|5588.4|5584.4|5592.9|5588.9|5587.9|5583.9|346
1643960400000|2022-02-04 07:40:00|5588.9|5584.9|5583.4|5579.4|5591.9|5587.9|5580.4|5576.4|484
1643960700000|2022-02-04 07:45:00|5582.9|5578.9|5587.9|5583.9|5588.9|5584.9|5582.4|5578.4|291
1643961000000|2022-02-04 07:50:00|5588.4|5584.4|5582.4|5578.4|5588.9|5584.9|5578.9|5574.9|353
1643961300000|2022-02-04 07:55:00|5581.9|5577.9|5584.9|5580.9|5585.4|5581.4|5581.4|5577.4|326
1643961600000|2022-02-04 08:00:00|5583.9|5579.9|5581.4|5577.4|5587.4|5583.4|5578.4|5574.4|306
1643961900000|2022-02-04 08:05:00|5580.9|5576.9|5573.9|5569.9|5581.9|5577.9|5568.9|5564.9|371
1643962200000|2022-02-04 08:10:00|5574.4|5570.4|5573.4|5569.4|5580.4|5576.4|5571.9|5567.9|2130
1643962500000|2022-02-04 08:15:00|5572.4|5568.4|5586.4|5582.4|5587.9|5583.9|5571.4|5567.4|286
1643962800000|2022-02-04 08:20:00|5586.9|5582.9|5587.4|5583.4|5592.9|5588.9|5585.9|5581.9|217
1643963100000|2022-02-04 08:25:00|5586.9|5582.9|5594.4|5590.4|5599.4|5595.4|5586.9|5582.9|141
1643963400000|2022-02-04 08:30:00|5602.4|5582.4|5602.4|5582.4|5602.4|5582.4|5602.4|5582.4|0
1643966100000|2022-02-04 09:15:00|5590.4|5584.4|5585.9|5579.9|5590.4|5584.4|5583.4|5577.4|10
1643966400000|2022-02-04 09:20:00|5585.4|5579.4|5573.9|5567.9|5585.4|5579.4|5570.4|5564.4|14
1643966700000|2022-02-04 09:25:00|5573.4|5567.4|5582.9|5576.9|5585.9|5579.9|5572.9|5566.9|5
1643967000000|2022-02-04 09:30:00|5583.4|5577.4|5593.9|5587.9|5594.9|5588.9|5579.9|5573.9|13
1643967300000|2022-02-04 09:35:00|5594.4|5588.4|5594.4|5588.4|5596.9|5590.9|5589.9|5583.9|8
1643967600000|2022-02-04 09:40:00|5593.9|5587.9|5584.9|5578.9|5593.9|5587.9|5584.9|5578.9|0
1643967900000|2022-02-04 09:45:00|5585.4|5579.4|5586.9|5580.9|5591.4|5585.4|5583.9|5577.9|0
1643968200000|2022-02-04 09:50:00|5586.4|5580.4|5586.4|5580.4|5587.4|5581.4|5582.4|5576.4|0
1643968500000|2022-02-04 09:55:00|5585.9|5579.9|5582.4|5576.4|5585.9|5579.9|5580.4|5574.4|1
1643968800000|2022-02-04 10:00:00|5581.9|5575.9|5581.9|5575.9|5583.4|5577.4|5580.4|5574.4|1
1643969100000|2022-02-04 10:05:00|5581.4|5575.4|5576.4|5570.4|5581.9|5575.9|5576.4|5570.4|0
1643969400000|2022-02-04 10:10:00|5577.4|5571.4|5579.4|5573.4|5581.4|5575.4|5576.4|5570.4|0
1643969700000|2022-02-04 10:15:00|5582.9|5569.9|5582.9|5569.9|5590.9|5573.9|5581.9|5569.9|3
1643970000000|2022-02-04 10:20:00|5581.9|5567.9|5572.9|5560.9|5582.9|5567.9|5572.9|5560.9|8
1643970300000|2022-02-04 10:25:00|5573.9|5561.9|5581.9|5565.9|5588.9|5568.9|5572.9|5560.9|2
1643970600000|2022-02-04 10:30:00|5579.9|5564.9|5580.9|5568.9|5581.9|5568.9|5569.9|5561.9|7
1643970900000|2022-02-04 10:35:00|5581.9|5569.9|5581.9|5568.9|5581.9|5571.9|5579.9|5567.9|2
1643971200000|2022-02-04 10:40:00||5566.9||5567.9||5568.9||5566.9|0
1643971500000|2022-02-04 10:45:00|5580.9|5565.9|5581.9|5565.9|5581.9|5570.9|5579.9|5563.9|0
1643971800000|2022-02-04 10:50:00|5586.9|5566.9|5584.9|5570.9|5588.9|5572.9|5584.9|5566.9|1
1643972100000|2022-02-04 10:55:00|5587.9|5572.9|5587.9|5572.9|5587.9|5572.9|5582.9|5565.9|0
1643972400000|2022-02-04 11:00:00|5586.9|5571.9|5583.9|5569.9|5587.9|5571.9|5582.9|5565.9|0
1643972700000|2022-02-04 11:05:00|5582.9|5568.9|5580.9|5560.9|5584.9|5572.9|5578.9|5557.9|2
1643973000000|2022-02-04 11:10:00|5579.9|5559.9|5571.9|5558.9|5580.9|5560.9|5569.9|5552.9|0
1643973300000|2022-02-04 11:15:00|5570.9|5556.9|5571.9|5558.9|5571.9|5560.9|5569.9|5556.9|2
1643973600000|2022-02-04 11:20:00|5565.9|5559.9|5571.9|5556.9|5574.9|5560.9|5565.9|5552.9|3
1643973900000|2022-02-04 11:25:00|5576.9|5557.9|5577.9|5559.9|5577.9|5563.9|5576.9|5557.9|12
1643974200000|2022-02-04 11:30:00|5576.9|5558.9|5576.9|5557.9|5577.9|5559.9|5576.9|5557.9|0
1643974500000|2022-02-04 11:35:00|5575.9|5558.9|5576.9|5558.9|5577.9|5560.9|5573.9|5557.9|0
1643974800000|2022-02-04 11:40:00|5575.9|5559.9|5575.9|5557.9|5576.9|5559.9|5574.9|5557.9|0
1643975100000|2022-02-04 11:45:00|5574.9|5558.9|5571.9|5557.9|5575.9|5558.9|5570.9|5557.9|0
1643975400000|2022-02-04 11:50:00|5570.9|5555.9|5561.9|5548.9|5570.9|5555.9|5557.9|5548.9|6
1643975700000|2022-02-04 11:55:00|5560.9|5549.9|5562.9|5546.9|5567.9|5550.9|5560.9|5543.9|0
1643976000000|2022-02-04 12:00:00|5563.9|5547.9|5566.9|5552.9|5567.9|5552.9|5563.9|5546.9|0
1643976300000|2022-02-04 12:05:00|5567.9|5551.9|5568.9|5554.9|5569.9|5554.9|5566.9|5551.9|0
1643976600000|2022-02-04 12:10:00|5567.9|5553.9|5567.9|5553.9|5568.9|5554.9|5566.9|5553.9|0
1643976900000|2022-02-04 12:15:00|5566.9|5554.9|5568.9|5553.9|5569.9|5554.9|5566.9|5553.9|0
1643977200000|2022-02-04 12:20:00|5569.9|5554.9|5571.9|5556.9|5573.9|5565.9|5568.9|5553.9|3
1643977500000|2022-02-04 12:25:00|5574.9|5555.9|5580.9|5562.9|5582.9|5566.9|5574.9|5555.9|6
1643977800000|2022-02-04 12:30:00|5579.9|5561.9|5576.9|5560.9|5580.9|5562.9|5574.9|5556.9|4
1643978100000|2022-02-04 12:35:00|5575.9|5559.9|5576.9|5563.9|5576.9|5564.9|5575.9|5559.9|0
1643978400000|2022-02-04 12:40:00|5579.9|5564.9|5582.9|5564.9|5583.9|5567.9|5579.9|5564.9|1
1643978700000|2022-02-04 12:45:00|5583.9|5565.9|5584.9|5568.9|5586.9|5568.9|5581.9|5565.9|3
1643979000000|2022-02-04 12:50:00|5581.9|5567.9|5589.9|5567.9|5589.9|5567.9|5580.9|5562.9|2
1643979300000|2022-02-04 12:55:00|5588.9|5568.9|5584.9|5563.9|5588.9|5569.9|5582.9|5562.9|0
1643979600000|2022-02-04 13:00:00|5583.9|5564.9|5578.9|5563.9|5585.9|5566.9|5577.9|5559.9|3
1643979900000|2022-02-04 13:05:00|5577.9|5564.9|5577.9|5566.9|5577.9|5566.9|5577.9|5562.9|0
1643980200000|2022-02-04 13:10:00|5578.9||5582.9||5583.9||5578.9||0
1643980500000|2022-02-04 13:15:00|5581.9|5564.9|5575.9|5565.9|5582.9|5565.9|5575.9|5564.9|0
1643980800000|2022-02-04 13:20:00|5577.9|5564.9|5579.9|5566.9|5581.9|5570.9|5573.9|5564.9|5
1643981100000|2022-02-04 13:25:00|5580.9|5572.9|5597.9|5577.9|5597.9|5583.9|5580.9|5566.9|15
1643981400000|2022-02-04 13:30:00|5598.9|5576.9|5548.9|5535.9|5598.9|5576.9|5548.9|5535.9|7
1643981700000|2022-02-04 13:35:00|5551.9|5534.9|5569.9|5551.9|5574.9|5560.9|5550.9|5534.9|51
1643982000000|2022-02-04 13:40:00|5568.9|5550.9|5560.9|5545.9|5568.9|5556.9|5560.9|5541.9|2
1643982300000|2022-02-04 13:45:00|5561.9|5546.9|5553.9|5538.9|5567.9|5553.9|5553.9|5537.9|13
1643982600000|2022-02-04 13:50:00|5549.9|5537.9|5535.9|5517.9|5551.9|5540.9|5520.9|5511.9|76
1643982900000|2022-02-04 13:55:00|5536.9|5518.9|5516.9|5505.9|5538.9|5519.9|5512.9|5502.9|105
1643983200000|2022-02-04 14:00:00|5515.9|5506.9|5517.9|5507.9|5520.9|5509.9|5506.9|5496.9|52
1643983500000|2022-02-04 14:05:00|5518.9|5508.9|5527.9|5513.9|5527.9|5515.9|5518.9|5508.9|22
1643983800000|2022-02-04 14:10:00|5528.9|5512.9|5527.9|5516.9|5529.9|5517.9|5523.9|5512.9|20
1643984100000|2022-02-04 14:15:00|5528.9|5515.9|5532.9|5519.9|5537.9|5526.9|5527.9|5515.9|20
1643984400000|2022-02-04 14:20:00|5530.9|5520.9|5529.9|5517.9|5531.9|5521.9|5521.9|5511.9|38
1643984700000|2022-02-04 14:25:00|5531.9|5518.9|5526.9|5512.9|5533.9|5524.9|5522.9|5511.9|14
1643985000000|2022-02-04 14:30:00|5527.9|5513.9|5517.9|5507.9|5549.9|5539.9|5517.9|5507.9|76
1643985300000|2022-02-04 14:35:00|5516.9|5506.9|5548.9|5531.9|5549.9|5532.9|5511.9|5504.9|45
1643985600000|2022-02-04 14:40:00|5550.9|5532.9|5565.9|5551.9|5574.9|5559.9|5549.9|5532.9|36
1643985900000|2022-02-04 14:45:00|5564.9|5550.9|5570.9|5559.9|5585.9|5571.9|5564.9|5550.9|66
1643986200000|2022-02-04 14:50:00|5571.9|5561.9|5552.9|5538.9|5574.9|5562.9|5552.9|5537.9|28
1643986500000|2022-02-04 14:55:00|5553.9|5537.9|5579.9|5567.9|5579.9|5567.9|5552.9|5537.9|18
1643986800000|2022-02-04 15:00:00|5580.9|5568.9|5592.9|5579.9|5594.9|5581.9|5579.9|5564.9|43
1643987100000|2022-02-04 15:05:00|5593.9|5578.9|5580.9|5568.9|5596.9|5585.9|5580.9|5567.9|36
1643987400000|2022-02-04 15:10:00|5581.9|5569.9|5594.9|5584.9|5598.9|5586.9|5575.9|5559.9|49
1643987700000|2022-02-04 15:15:00|5593.9|5585.9|5614.9|5607.9|5616.9|5607.9|5592.9|5581.9|95
1643988000000|2022-02-04 15:20:00|5613.9|5605.9|5621.9|5606.9|5636.9|5625.9|5611.9|5604.9|89
1643988300000|2022-02-04 15:25:00|5622.9|5605.9|5590.9|5582.9|5629.9|5614.9|5590.9|5580.9|60
1643988600000|2022-02-04 15:30:00|5592.9|5583.9|5612.9|5598.9|5613.9|5603.9|5592.9|5583.9|33
1643988900000|2022-02-04 15:35:00|5611.9|5597.9|5595.9|5582.9|5614.9|5597.9|5584.9|5573.9|49
1643989200000|2022-02-04 15:40:00|5596.9|5583.9|5578.9|5563.9|5603.9|5588.9|5571.9|5563.9|32
1643989500000|2022-02-04 15:45:00|5577.9|5562.9|5573.9|5557.9|5578.9|5562.9|5557.9|5550.9|23
1643989800000|2022-02-04 15:50:00|5574.9|5558.9|5571.9|5558.9|5577.9|5562.9|5565.9|5551.9|19
1643990100000|2022-02-04 15:55:00|5567.9|5556.9|5571.9|5556.9|5581.9|5567.9|5566.9|5556.9|21
1643990400000|2022-02-04 16:00:00|5573.9|5557.9|5582.9|5562.9|5582.9|5563.9|5573.9|5555.9|0
1643990700000|2022-02-04 16:05:00|5581.9|5563.9|5575.9|5558.9|5581.9|5569.9|5575.9|5557.9|23
1643991000000|2022-02-04 16:10:00|5574.9|5559.9|5560.9|5550.9|5574.9|5559.9|5559.9|5550.9|10
1643991300000|2022-02-04 16:15:00|5559.9|5548.9|5571.9|5558.9|5572.9|5560.9|5556.9|5546.9|12
1643991600000|2022-02-04 16:20:00|5572.9|5557.9|5563.9|5552.9|5574.9|5560.9|5563.9|5550.9|3
1643991900000|2022-02-04 16:25:00|5565.9|5551.9|5576.9|5561.9|5585.9|5569.9|5565.9|5551.9|0
1643992200000|2022-02-04 16:30:00|5575.9|5562.9|5582.9|5565.9|5586.9|5576.9|5574.9|5559.9|3
1643992500000|2022-02-04 16:35:00|5583.9|5566.9|5586.9|5571.9|5586.9|5572.9|5582.9|5565.9|0
1643992800000|2022-02-04 16:40:00|5588.9|5572.9|5593.9|5574.9|5593.9|5578.9|5586.9|5571.9|2
1643993100000|2022-02-04 16:45:00|5592.9|5575.9|5590.9|5579.9|5599.9|5580.9|5590.9|5574.9|1
1643993400000|2022-02-04 16:50:00|5589.9|5577.9|5590.9|5572.9|5591.9|5577.9|5584.9|5570.9|2
1643993700000|2022-02-04 16:55:00|5589.9|5573.9|5584.9|5569.9|5599.9|5583.9|5584.9|5569.9|3
1643994000000|2022-02-04 17:00:00|5586.9|5570.9|5585.9|5569.9|5587.9|5574.9|5582.9|5567.9|0
1643994300000|2022-02-04 17:05:00|5584.9|5570.9|5586.9|5571.9|5587.9|5574.9|5579.9|5566.9|0
1643994600000|2022-02-04 17:10:00|5587.9|5570.9|5587.9|5573.9|5588.9|5575.9|5576.9|5564.9|5
1643994900000|2022-02-04 17:15:00|5588.9|5572.9|5582.9|5567.9|5588.9|5575.9|5582.9|5565.9|0
1643995200000|2022-02-04 17:20:00|5583.9|5566.9|5576.9|5561.9|5585.9|5574.9|5574.9|5559.9|1
1643995500000|2022-02-04 17:25:00|5575.9|5560.9|5572.9|5559.9|5576.9|5564.9|5567.9|5556.9|2
1643995800000|2022-02-04 17:30:00|5573.9|5560.9|5567.9|5554.9|5578.9|5564.9|5564.9|5552.9|3
1643996100000|2022-02-04 17:35:00|5566.9|5555.9|5570.9|5558.9|5571.9|5559.9|5564.9|5552.9|0
1643996400000|2022-02-04 17:40:00|5571.9|5559.9|5571.9|5557.9|5578.9|5566.9|5567.9|5553.9|3
1643996700000|2022-02-04 17:45:00|5572.9|5558.9|5581.9|5566.9|5582.9|5567.9|5571.9|5557.9|0
1643997000000|2022-02-04 17:50:00|5582.9|5567.9|5579.9|5561.9|5582.9|5568.9|5577.9|5560.9|0
1643997300000|2022-02-04 17:55:00|5581.9|5562.9|5582.9|5564.9|5582.9|5566.9|5577.9|5561.9|0
1643997600000|2022-02-04 18:00:00|5584.9|5565.9|5594.9|5581.9|5594.9|5586.9|5582.9|5565.9|10
1643997900000|2022-02-04 18:05:00|5593.9|5580.9|5595.9|5579.9|5595.9|5582.9|5590.9|5578.9|0
1643998200000|2022-02-04 18:10:00|5594.9|5580.9|5597.9|5579.9|5598.9|5583.9|5593.9|5578.9|2
1643998500000|2022-02-04 18:15:00|5596.9|5578.9|5592.9|5576.9|5598.9|5578.9|5590.9|5573.9|0
1643998800000|2022-02-04 18:20:00|5593.9|5575.9|5598.9|5585.9|5598.9|5586.9|5592.9|5575.9|2
1643999100000|2022-02-04 18:25:00|5597.9|5586.9|5598.9|5581.9|5598.9|5586.9|5591.9|5576.9|1
1643999400000|2022-02-04 18:30:00|5597.9|5580.9|5598.9|5582.9|5598.9|5583.9|5594.9|5580.9|2
1643999700000|2022-02-04 18:35:00|5597.9|5581.9|5594.9|5580.9|5598.9|5581.9|5590.9|5576.9|1
1644000000000|2022-02-04 18:40:00|5593.9|5581.9|5596.9|5581.9|5598.9|5581.9|5590.9|5580.9|0
1644000300000|2022-02-04 18:45:00|5597.9|5580.9|5594.9|5578.9|5597.9|5580.9|5589.9|5571.9|0
1644000600000|2022-02-04 18:50:00|5596.9|5579.9|5598.9|5580.9|5598.9|5580.9|5595.9|5579.9|0
1644000900000|2022-02-04 18:55:00|5597.9|5578.9|5598.9|5578.9|5598.9|5579.9|5597.9|5578.9|2
1644200100000|2022-02-07 02:15:00|5475|5471|5459.5|5455.5|5480.5|5476.5|5453.5|5449.5|1776
1644200400000|2022-02-07 02:20:00|5459|5455|5471.5|5467.5|5472|5468|5457.5|5453.5|617
1644200700000|2022-02-07 02:25:00|5472|5468|5469.5|5465.5|5481.5|5477.5|5466.5|5462.5|557
1644201000000|2022-02-07 02:30:00|5469|5465|5465.5|5461.5|5471|5467|5455.5|5451.5|541
1644201300000|2022-02-07 02:35:00|5466.5|5462.5|5455.5|5451.5|5466.5|5462.5|5453|5449|342
1644201600000|2022-02-07 02:40:00|5456.5|5452.5|5453|5449|5460.5|5456.5|5450|5446|327
1644201900000|2022-02-07 02:45:00|5453.5|5449.5|5463|5459|5465|5461|5450.5|5446.5|285
1644202200000|2022-02-07 02:50:00|5463.5|5459.5|5460|5456|5463.5|5459.5|5456.5|5452.5|336
1644202500000|2022-02-07 02:55:00|5459.5|5455.5|5470|5466|5474|5470|5459|5455|258
1644202800000|2022-02-07 03:00:00|5470.5|5466.5|5470|5466|5476|5472|5467.5|5463.5|181
1644203100000|2022-02-07 03:05:00|5469.5|5465.5|5459|5455|5474.5|5470.5|5457.5|5453.5|255
1644203400000|2022-02-07 03:10:00|5458.5|5454.5|5459.5|5455.5|5461|5457|5452.5|5448.5|281
1644203700000|2022-02-07 03:15:00|5459|5455|5472.5|5468.5|5473.5|5469.5|5458|5454|202
1644204000000|2022-02-07 03:20:00|5473|5469|5478.5|5474.5|5486|5482|5471|5467|325
1644204300000|2022-02-07 03:25:00|5479.5|5475.5|5478.5|5474.5|5482.5|5478.5|5473.5|5469.5|384
1644204600000|2022-02-07 03:30:00|5478|5474|5463|5459|5479|5475|5462.5|5458.5|502
1644204900000|2022-02-07 03:35:00|5463.5|5459.5|5475|5471|5477.5|5473.5|5460.5|5456.5|180
1644205200000|2022-02-07 03:40:00|5475.5|5471.5|5488|5484|5489.5|5485.5|5474.5|5470.5|245
1644205500000|2022-02-07 03:45:00|5487.5|5483.5|5492.5|5488.5|5493|5489|5483|5479|138
1644205800000|2022-02-07 03:50:00|5493|5489|5485.5|5481.5|5494.5|5490.5|5485.5|5481.5|130
1644206100000|2022-02-07 03:55:00|5486|5482|5479.5|5475.5|5486.5|5482.5|5478.5|5474.5|126
1644206400000|2022-02-07 04:00:00|5487.5|5467.5|5487.5|5467.5|5487.5|5467.5|5487.5|5467.5|0
1644210000000|2022-02-07 05:00:00|5490|5486|5500.5|5496.5|5506.5|5502.5|5489.5|5485.5|301
1644210300000|2022-02-07 05:05:00|5500|5496|5494.5|5490.5|5502|5498|5488.5|5484.5|267
1644210600000|2022-02-07 05:10:00|5494|5490|5502|5498|5503|5499|5491.5|5487.5|248
1644210900000|2022-02-07 05:15:00|5502.5|5498.5|5495.5|5491.5|5508.5|5504.5|5493.5|5489.5|244
1644211200000|2022-02-07 05:20:00|5496|5492|5488.5|5484.5|5502.5|5498.5|5488.5|5484.5|232
1644211500000|2022-02-07 05:25:00|5489|5485|5479.5|5475.5|5492|5488|5479|5475|186
1644211800000|2022-02-07 05:30:00|5479|5475|5491.5|5487.5|5492.5|5488.5|5476.5|5472.5|216
1644212100000|2022-02-07 05:35:00|5491|5487|5496.5|5492.5|5497|5493|5489.5|5485.5|179
1644212400000|2022-02-07 05:40:00|5495.5|5491.5|5491|5487|5496.5|5492.5|5483.5|5479.5|146
1644212700000|2022-02-07 05:45:00|5490.5|5486.5|5490.5|5486.5|5493.5|5489.5|5484.5|5480.5|181
1644213000000|2022-02-07 05:50:00|5491.5|5487.5|5492|5488|5494.5|5490.5|5488|5484|173
1644213300000|2022-02-07 05:55:00|5492.5|5488.5|5504.5|5500.5|5504.5|5500.5|5492|5488|188
1644213600000|2022-02-07 06:00:00|5503.5|5499.5|5500|5496|5504.5|5500.5|5493.5|5489.5|175
1644213900000|2022-02-07 06:05:00|5499.5|5495.5|5500.5|5496.5|5507.5|5503.5|5496|5492|168
1644214200000|2022-02-07 06:10:00|5500|5496|5498|5494|5502.5|5498.5|5492.5|5488.5|219
1644214500000|2022-02-07 06:15:00|5498.5|5494.5|5504|5500|5505.5|5501.5|5496.5|5492.5|217
1644214800000|2022-02-07 06:20:00|5504.5|5500.5|5507|5503|5508.5|5504.5|5501.5|5497.5|135
1644215100000|2022-02-07 06:25:00|5506.5|5502.5|5501.5|5497.5|5508|5504|5501|5497|185
1644215400000|2022-02-07 06:30:00|5501|5497|5493.5|5489.5|5504|5500|5491.5|5487.5|255
1644215700000|2022-02-07 06:35:00|5494.5|5490.5|5485|5481|5495.5|5491.5|5482|5478|276
1644216000000|2022-02-07 06:40:00|5485.5|5481.5|5498.5|5494.5|5499.5|5495.5|5479.5|5475.5|315
1644216300000|2022-02-07 06:45:00|5499.5|5495.5|5497.5|5493.5|5504.5|5500.5|5494.5|5490.5|205
1644216600000|2022-02-07 06:50:00|5498|5494|5500.5|5496.5|5503|5499|5497.5|5493.5|194
1644216900000|2022-02-07 06:55:00|5500|5496|5507|5503|5508.5|5504.5|5500|5496|173
1644217200000|2022-02-07 07:00:00|5507.5|5503.5|5515.5|5511.5|5517.5|5513.5|5507|5503|290
1644217500000|2022-02-07 07:05:00|5515|5511|5521.5|5517.5|5522|5518|5510.5|5506.5|197
1644217800000|2022-02-07 07:10:00|5522|5518|5534|5530|5535.5|5531.5|5520|5516|268
1644218100000|2022-02-07 07:15:00|5533.5|5529.5|5521|5517|5534|5530|5520|5516|318
1644218400000|2022-02-07 07:20:00|5520.5|5516.5|5518.5|5514.5|5523.5|5519.5|5516.5|5512.5|171
1644218700000|2022-02-07 07:25:00|5518|5514|5514.5|5510.5|5518.5|5514.5|5511|5507|269
1644219000000|2022-02-07 07:30:00|5514|5510|5517.5|5513.5|5519.5|5515.5|5511.5|5507.5|233
1644219300000|2022-02-07 07:35:00|5518|5514|5516.5|5512.5|5519.5|5515.5|5511.5|5507.5|238
1644219600000|2022-02-07 07:40:00|5517|5513|5513.5|5509.5|5519.5|5515.5|5513|5509|198
1644219900000|2022-02-07 07:45:00|5514|5510|5519.5|5515.5|5522.5|5518.5|5513.5|5509.5|215
1644220200000|2022-02-07 07:50:00|5518.5|5514.5|5521.5|5517.5|5522.5|5518.5|5517|5513|266
1644220500000|2022-02-07 07:55:00|5521|5517|5523|5519|5523.5|5519.5|5518.5|5514.5|409
1644220800000|2022-02-07 08:00:00|5522.5|5518.5|5521.5|5517.5|5534|5530|5520.5|5516.5|390
1644221100000|2022-02-07 08:05:00|5521|5517|5518.5|5514.5|5523.5|5519.5|5513.5|5509.5|1000
1644221400000|2022-02-07 08:10:00|5518|5514|5513|5509|5522.5|5518.5|5512.5|5508.5|674
1644221700000|2022-02-07 08:15:00|5513.5|5509.5|5498.5|5494.5|5514.5|5510.5|5496|5492|232
1644222000000|2022-02-07 08:20:00|5497.5|5493.5|5496.5|5492.5|5502.5|5498.5|5494.5|5490.5|150
1644222300000|2022-02-07 08:25:00|5496|5492|5497|5493|5503|5499|5493.5|5489.5|139
1644222600000|2022-02-07 08:30:00|5505|5485|5505|5485|5505|5485|5505|5485|0
1644225300000|2022-02-07 09:15:00|5506.5|5500.5|5508.5|5502.5|5509|5503|5504|5498|1
1644225600000|2022-02-07 09:20:00|5508|5502|5503.5|5497.5|5510.5|5504.5|5501|5495|11
1644225900000|2022-02-07 09:25:00|5503|5497|5508|5502|5509|5503|5497.5|5491.5|7
1644226200000|2022-02-07 09:30:00|5507.5|5501.5|5507|5501|5511|5505|5506.5|5500.5|0
1644226500000|2022-02-07 09:35:00|5506.5|5500.5|5508|5502|5509|5503|5504.5|5498.5|3
1644226800000|2022-02-07 09:40:00|5508.5|5502.5|5506|5500|5509|5503|5504.5|5498.5|1
1644227100000|2022-02-07 09:45:00|5505.5|5499.5|5503|5497|5507.5|5501.5|5503|5497|2
1644227400000|2022-02-07 09:50:00|5502.5|5496.5|5498|5492|5505|5499|5496.5|5490.5|25
1644227700000|2022-02-07 09:55:00|5498.5|5492.5|5500.5|5494.5|5502|5496|5498.5|5492.5|0
1644228000000|2022-02-07 10:00:00|5501|5495|5507|5501|5509|5503|5501|5495|0
1644228300000|2022-02-07 10:05:00|5507.5|5501.5|5508.5|5502.5|5508.5|5502.5|5507|5501|0
1644228600000|2022-02-07 10:10:00|5509.5|5503.5|5514|5508|5517.5|5511.5|5509.5|5503.5|4
1644228900000|2022-02-07 10:15:00|5519|5503|5527|5515|5529|5518|5518|5503|11
1644229200000|2022-02-07 10:20:00|5526|5514|5525|5512|5528|5514|5524|5512|1
1644229500000|2022-02-07 10:25:00|5523|5517|5519|5508|5524|5517|5518|5506|8
1644229800000|2022-02-07 10:30:00|5520|5507|5516|5501|5522|5510|5516|5501|8
1644230100000|2022-02-07 10:35:00|5515|5502|5513|5496|5515|5504|5513|5496|1
1644230400000|2022-02-07 10:40:00||5497||5491||5497||5487|0
1644230700000|2022-02-07 10:45:00|5512|5490|5512|5491|5512|5492|5512|5490|0
1644231000000|2022-02-07 10:50:00|5511|5490|5510|5499|5511|5499|5509|5490|1
1644231300000|2022-02-07 10:55:00|5509|5500|5511|5500|5512|5503|5509|5499|0
1644231600000|2022-02-07 11:00:00|5512|5501|5511|5497|5512|5502|5511|5497|0
1644231900000|2022-02-07 11:05:00|5512|5498|5512|5498|5512|5499|5511|5497|0
1644232200000|2022-02-07 11:10:00|5511|5499|5515|5503|5518|5509|5511|5498|20
1644232500000|2022-02-07 11:15:00|5516|5502|5520|5510|5520|5511|5515|5502|6
1644232800000|2022-02-07 11:20:00|5519|5511|5525|5514|5525|5514|5519|5510|4
1644233100000|2022-02-07 11:25:00|5526|5515|5525|5514|5526|5515|5525|5514|0
1644233400000|2022-02-07 11:30:00|5526|5515|5525|5514|5526|5515|5525|5514|0
1644233700000|2022-02-07 11:35:00|5526|5515|5525|5514|5526|5517|5525|5514|2
1644234000000|2022-02-07 11:40:00|5524|5511|5522|5512|5524|5512|5518|5511|5
1644234300000|2022-02-07 11:45:00|5521|5511|5526|5513|5526|5513|5521|5511|0
1644234600000|2022-02-07 11:50:00|5525|5512|5525|5513|5526|5513|5525|5512|0
1644234900000|2022-02-07 11:55:00|5526|5514|5530|5518|5532|5519|5526|5514|5
1644235200000|2022-02-07 12:00:00|5531|5519|5534|5523|5534|5523|5531|5519|0
1644235500000|2022-02-07 12:05:00|5533|5522|5533|5524|5534|5526|5532|5522|4
1644235800000|2022-02-07 12:10:00|5532|5523|5534|5525|5534|5526|5530|5523|2
1644236100000|2022-02-07 12:15:00|5535|5524|5534|5524|5536|5525|5534|5524|4
1644236400000|2022-02-07 12:20:00|5535|5523|5533|5521|5535|5523|5531|5521|3
1644236700000|2022-02-07 12:25:00|5532|5518|5531|5516|5532|5519|5527|5516|2
1644237000000|2022-02-07 12:30:00|5532|5517|5535|5522|5535|5523|5532|5516|0
1644237300000|2022-02-07 12:35:00|5537|5523|5536|5523|5539|5529|5536|5523|2
1644237600000|2022-02-07 12:40:00|5537|5524|5535|5522|5537|5524|5534|5522|1
1644237900000|2022-02-07 12:45:00|5534|5523|5537|5524|5537|5524|5534|5522|0
1644238200000|2022-02-07 12:50:00|5536|5525|5535|5523|5536|5525|5535|5523|0
1644238500000|2022-02-07 12:55:00|5536|5524|5533|5523|5536|5524|5533|5523|0
1644238800000|2022-02-07 13:00:00|5535|5524|5538|5528|5539|5528|5529|5520|3
1644239100000|2022-02-07 13:05:00|5537|5525|5541|5532|5542|5533|5537|5525|12
1644239400000|2022-02-07 13:10:00|5538|5531|5541|5528|5542|5533|5538|5528|7
1644239700000|2022-02-07 13:15:00|5540|5527|5538|5525|5540|5527|5537|5522|0
1644240000000|2022-02-07 13:20:00|5539|5526|5537|5526|5542|5529|5537|5526|4
1644240300000|2022-02-07 13:25:00|5538|5525|5535|5523|5538|5525|5532|5523|0
1644240600000|2022-02-07 13:30:00|5534|5521|5530|5516|5535|5521|5530|5515|0
1644240900000|2022-02-07 13:35:00|5531|5515|5528|5517|5531|5517|5527|5515|1
1644241200000|2022-02-07 13:40:00|5527|5516|5529|5516|5530|5519|5527|5515|0
1644241500000|2022-02-07 13:45:00|5528|5517|5529|5516|5530|5517|5528|5516|2
1644241800000|2022-02-07 13:50:00|5528|5515|5527|5515|5529|5515|5527|5515|0
1644242100000|2022-02-07 13:55:00|5522|5512|5522|5511|5522|5513|5517|5508|3
1644242400000|2022-02-07 14:00:00|5521|5512|5522|5513|5522|5514|5521|5511|3
1644242700000|2022-02-07 14:05:00|5526|5514|5527|5516|5527|5517|5526|5514|8
1644243000000|2022-02-07 14:10:00|5526|5517|5517|5507|5527|5518|5516|5506|31
1644243300000|2022-02-07 14:15:00|5513|5506|5520|5509|5520|5511|5513|5503|5
1644243600000|2022-02-07 14:20:00|5519|5510|5521|5512|5522|5514|5518|5509|2
1644243900000|2022-02-07 14:25:00|5522|5511|5514|5505|5522|5512|5513|5505|27
1644244200000|2022-02-07 14:30:00|5516|5503|5505|5492|5527|5514|5502|5492|81
1644244500000|2022-02-07 14:35:00|5506|5493|5530|5519|5530|5519|5505|5493|18
1644244800000|2022-02-07 14:40:00|5529|5517|5528|5518|5533|5522|5522|5512|17
1644245100000|2022-02-07 14:45:00|5529|5519|5516|5503|5531|5521|5513|5502|41
1644245400000|2022-02-07 14:50:00|5515|5508|5538|5523|5538|5526|5515|5508|23
1644245700000|2022-02-07 14:55:00|5532|5526|5536|5527|5541|5528|5525|5516|43
1644246000000|2022-02-07 15:00:00|5538|5526|5521|5510|5539|5526|5515|5506|30
1644246300000|2022-02-07 15:05:00|5520|5511|5530|5516|5533|5517|5520|5509|5
1644246600000|2022-02-07 15:10:00|5531|5517|5514|5503|5537|5522|5514|5503|38
1644246900000|2022-02-07 15:15:00|5513|5502|5511|5501|5517|5506|5507|5499|17
1644247200000|2022-02-07 15:20:00|5510|5500|5519|5508|5523|5512|5507|5499|18
1644247500000|2022-02-07 15:25:00|5518|5506|5527|5515|5533|5520|5515|5502|20
1644247800000|2022-02-07 15:30:00|5526|5514|5528|5516|5528|5517|5516|5503|36
1644248100000|2022-02-07 15:35:00|5527|5514|5523|5512|5527|5518|5523|5511|4
1644248400000|2022-02-07 15:40:00|5524|5511|5513|5501|5524|5512|5510|5499|21
1644248700000|2022-02-07 15:45:00|5516|5502|5520|5506|5523|5512|5512|5501|8
1644249000000|2022-02-07 15:50:00|5521|5505|5524|5510|5529|5517|5520|5504|12
1644249300000|2022-02-07 15:55:00|5525|5509|5531|5517|5532|5519|5523|5508|6
1644249600000|2022-02-07 16:00:00|5530|5518|5529|5515|5537|5526|5526|5512|7
1644249900000|2022-02-07 16:05:00|5530|5514|5528|5516|5535|5521|5522|5514|5
1644250200000|2022-02-07 16:10:00|5530|5517|5535|5518|5535|5525|5529|5515|4
1644250500000|2022-02-07 16:15:00|5534|5519|5531|5521|5535|5521|5524|5515|3
1644250800000|2022-02-07 16:20:00|5532|5520|5525|5511|5532|5521|5524|5511|4
1644251100000|2022-02-07 16:25:00|5526|5512|5525|5511|5532|5523|5524|5511|2
1644251400000|2022-02-07 16:30:00|5526|5512|5519|5506|5526|5515|5514|5505|4
1644251700000|2022-02-07 16:35:00|5520|5504|5495|5485|5520|5508|5494|5484|25
1644252000000|2022-02-07 16:40:00|5496|5486|5482|5474|5499|5491|5481|5472|36
1644252300000|2022-02-07 16:45:00|5486|5472|5483|5474|5489|5478|5476|5467|68
1644252600000|2022-02-07 16:50:00|5485|5475|5489|5475|5489|5479|5481|5472|14
1644252900000|2022-02-07 16:55:00|5490|5474|5500|5488|5501|5492|5485|5474|10
1644253200000|2022-02-07 17:00:00|5499|5487|5506|5491|5506|5492|5495|5478|3
1644253500000|2022-02-07 17:05:00|5505|5492|5500|5486|5505|5492|5499|5486|4
1644253800000|2022-02-07 17:10:00|5499|5487|5500|5486|5501|5493|5498|5486|3
1644254100000|2022-02-07 17:15:00|5501|5487|5505|5495|5508|5498|5501|5487|3
1644254400000|2022-02-07 17:20:00|5504|5493|5508|5494|5508|5495|5503|5490|2
1644254700000|2022-02-07 17:25:00|5507|5495|5500|5486|5508|5496|5496|5486|5
1644255000000|2022-02-07 17:30:00|5501|5487|5506|5490|5506|5490|5492|5481|8
1644255300000|2022-02-07 17:35:00|5505|5492|5499|5486|5507|5495|5494|5481|2
1644255600000|2022-02-07 17:40:00|5501|5487|5504|5488|5506|5490|5500|5486|2
1644255900000|2022-02-07 17:45:00|5502|5487|5505|5490|5512|5498|5502|5487|5
1644256200000|2022-02-07 17:50:00|5507|5491|5504|5489|5509|5496|5502|5487|2
1644256500000|2022-02-07 17:55:00|5505|5488|5501|5488|5509|5493|5501|5488|8
1644256800000|2022-02-07 18:00:00|5502|5487|5511|5497|5515|5503|5499|5486|3
1644257100000|2022-02-07 18:05:00|5512|5496|5515|5499|5517|5506|5509|5495|2
1644257400000|2022-02-07 18:10:00|5514|5500|5522|5512|5525|5513|5513|5499|12
1644257700000|2022-02-07 18:15:00|5521|5508|5523|5509|5524|5516|5518|5507|12
1644258000000|2022-02-07 18:20:00|5522|5508|5523|5512|5526|5518|5522|5508|12
1644258300000|2022-02-07 18:25:00|5524|5513|5527|5515|5528|5517|5522|5508|4
1644258600000|2022-02-07 18:30:00|5528|5516|5525|5510|5531|5520|5523|5509|3
1644258900000|2022-02-07 18:35:00|5523|5509|5527|5517|5529|5520|5523|5509|3
1644259200000|2022-02-07 18:40:00|5526|5516|5528|5517|5528|5517|5525|5516|4
1644259500000|2022-02-07 18:45:00|5527|5516|5525|5514|5529|5519|5523|5511|8
1644259800000|2022-02-07 18:50:00|5527|5513|5527|5518|5530|5522|5522|5511|10
1644260100000|2022-02-07 18:55:00|5528|5517|5535|5515|5535|5525|5527|5514|16
1644286500000|2022-02-08 02:15:00|5450.6|5446.6|5443.6|5439.6|5452.1|5448.1|5436.6|5432.6|745
1644286800000|2022-02-08 02:20:00|5444.6|5440.6|5453.6|5449.6|5460.6|5456.6|5440.6|5436.6|474
1644287100000|2022-02-08 02:25:00|5453.1|5449.1|5460.1|5456.1|5462.6|5458.6|5447.1|5443.1|398
1644287400000|2022-02-08 02:30:00|5458.6|5454.6|5447.1|5443.1|5458.6|5454.6|5442.6|5438.6|277
1644287700000|2022-02-08 02:35:00|5447.6|5443.6|5446.6|5442.6|5448.6|5444.6|5440.6|5436.6|244
1644288000000|2022-02-08 02:40:00|5446.1|5442.1|5449.1|5445.1|5453.6|5449.6|5445.1|5441.1|209
1644288300000|2022-02-08 02:45:00|5448.6|5444.6|5444.1|5440.1|5449.6|5445.6|5440.6|5436.6|221
1644288600000|2022-02-08 02:50:00|5443.6|5439.6|5448.1|5444.1|5448.6|5444.6|5441.1|5437.1|228
1644288900000|2022-02-08 02:55:00|5447.6|5443.6|5442.6|5438.6|5448.6|5444.6|5439.6|5435.6|238
1644289200000|2022-02-08 03:00:00|5443.1|5439.1|5431.6|5427.6|5443.6|5439.6|5429.6|5425.6|316
1644289500000|2022-02-08 03:05:00|5432.6|5428.6|5423.1|5419.1|5435.6|5431.6|5422.6|5418.6|329
1644289800000|2022-02-08 03:10:00|5423.6|5419.6|5415.1|5411.1|5424.6|5420.6|5413.6|5409.6|408
1644290100000|2022-02-08 03:15:00|5415.6|5411.6|5405.6|5401.6|5415.6|5411.6|5405.6|5401.6|529
1644290400000|2022-02-08 03:20:00|5406.6|5402.6|5404.6|5400.6|5407.6|5403.6|5401.6|5397.6|350
1644290700000|2022-02-08 03:25:00|5405.6|5401.6|5414.6|5410.6|5416.6|5412.6|5401.6|5397.6|605
1644291000000|2022-02-08 03:30:00|5415.1|5411.1|5415.6|5411.6|5416.6|5412.6|5409.6|5405.6|245
1644291300000|2022-02-08 03:35:00|5416.6|5412.6|5417.6|5413.6|5422.6|5418.6|5416.6|5412.6|381
1644291600000|2022-02-08 03:40:00|5418.1|5414.1|5410.1|5406.1|5418.6|5414.6|5409.1|5405.1|123
1644291900000|2022-02-08 03:45:00|5410.6|5406.6|5407.6|5403.6|5410.6|5406.6|5401.6|5397.6|235
1644292200000|2022-02-08 03:50:00|5408.1|5404.1|5411.6|5407.6|5412.1|5408.1|5406.6|5402.6|91
1644292500000|2022-02-08 03:55:00|5411.1|5407.1|5404.6|5400.6|5411.6|5407.6|5401.1|5397.1|164
1644292800000|2022-02-08 04:00:00|5412.6|5392.6|5412.6|5392.6|5412.6|5392.6|5412.6|5392.6|0
1644296100000|2022-02-08 04:55:00|||||||||8
1644296400000|2022-02-08 05:00:00|5404.6|5400.6|5397.1|5393.1|5406.1|5402.1|5393.6|5389.6|339
1644296700000|2022-02-08 05:05:00|5396.6|5392.6|5399.1|5395.1|5402.1|5398.1|5388.6|5384.6|295
1644297000000|2022-02-08 05:10:00|5398.6|5394.6|5407.6|5403.6|5408.6|5404.6|5392.6|5388.6|381
1644297300000|2022-02-08 05:15:00|5408.1|5404.1|5404.1|5400.1|5409.6|5405.6|5400.6|5396.6|165
1644297600000|2022-02-08 05:20:00|5403.6|5399.6|5401.6|5397.6|5408.6|5404.6|5398.6|5394.6|309
1644297900000|2022-02-08 05:25:00|5402.6|5398.6|5407.1|5403.1|5408.6|5404.6|5393.6|5389.6|181
1644298200000|2022-02-08 05:30:00|5406.6|5402.6|5401.6|5397.6|5407.1|5403.1|5399.6|5395.6|271
1644298500000|2022-02-08 05:35:00|5402.1|5398.1|5410.6|5406.6|5411.1|5407.1|5397.6|5393.6|224
1644298800000|2022-02-08 05:40:00|5410.1|5406.1|5412.1|5408.1|5415.6|5411.6|5408.6|5404.6|289
1644299100000|2022-02-08 05:45:00|5411.6|5407.6|5417.1|5413.1|5417.6|5413.6|5409.6|5405.6|386
1644299400000|2022-02-08 05:50:00|5417.6|5413.6|5427.6|5423.6|5429.6|5425.6|5416.6|5412.6|426
1644299700000|2022-02-08 05:55:00|5428.1|5424.1|5420.6|5416.6|5429.1|5425.1|5417.6|5413.6|437
1644300000000|2022-02-08 06:00:00|5419.6|5415.6|5426.6|5422.6|5426.6|5422.6|5412.6|5408.6|471
1644300300000|2022-02-08 06:05:00|5427.1|5423.1|5431.6|5427.6|5436.6|5432.6|5423.6|5419.6|321
1644300600000|2022-02-08 06:10:00|5431.1|5427.1|5441.6|5437.6|5449.1|5445.1|5430.6|5426.6|610
1644300900000|2022-02-08 06:15:00|5442.1|5438.1|5447.1|5443.1|5450.1|5446.1|5439.6|5435.6|266
1644301200000|2022-02-08 06:20:00|5447.6|5443.6|5440.6|5436.6|5448.6|5444.6|5438.1|5434.1|417
1644301500000|2022-02-08 06:25:00|5441.6|5437.6|5451.6|5447.6|5453.6|5449.6|5438.6|5434.6|561
1644301800000|2022-02-08 06:30:00|5451.1|5447.1|5445.6|5441.6|5452.6|5448.6|5436.6|5432.6|455
1644302100000|2022-02-08 06:35:00|5446.6|5442.6|5448.6|5444.6|5452.1|5448.1|5442.6|5438.6|209
1644302400000|2022-02-08 06:40:00|5449.6|5445.6|5452.1|5448.1|5452.6|5448.6|5444.1|5440.1|212
1644302700000|2022-02-08 06:45:00|5451.6|5447.6|5452.6|5448.6|5454.6|5450.6|5448.1|5444.1|179
1644303000000|2022-02-08 06:50:00|5452.1|5448.1|5451.6|5447.6|5452.6|5448.6|5446.6|5442.6|206
1644303300000|2022-02-08 06:55:00|5452.1|5448.1|5449.6|5445.6|5453.6|5449.6|5445.6|5441.6|154
1644303600000|2022-02-08 07:00:00|5449.1|5445.1|5453.6|5449.6|5457.6|5453.6|5444.6|5440.6|286
1644303900000|2022-02-08 07:05:00|5454.1|5450.1|5459.6|5455.6|5463.6|5459.6|5452.1|5448.1|248
1644304200000|2022-02-08 07:10:00|5460.1|5456.1|5465.6|5461.6|5472.6|5468.6|5460.1|5456.1|359
1644304500000|2022-02-08 07:15:00|5465.1|5461.1|5456.1|5452.1|5466.6|5462.6|5452.6|5448.6|310
1644304800000|2022-02-08 07:20:00|5455.6|5451.6|5446.6|5442.6|5458.6|5454.6|5444.6|5440.6|280
1644305100000|2022-02-08 07:25:00|5446.1|5442.1|5432.6|5428.6|5447.6|5443.6|5432.6|5428.6|393
1644305400000|2022-02-08 07:30:00|5433.1|5429.1|5436.1|5432.1|5439.6|5435.6|5432.6|5428.6|204
1644305700000|2022-02-08 07:35:00|5436.6|5432.6|5434.6|5430.6|5439.6|5435.6|5431.6|5427.6|238
1644306000000|2022-02-08 07:40:00|5435.1|5431.1|5436.1|5432.1|5436.6|5432.6|5432.6|5428.6|186
1644306300000|2022-02-08 07:45:00|5435.6|5431.6|5436.6|5432.6|5437.6|5433.6|5432.6|5428.6|283
1644306600000|2022-02-08 07:50:00|5435.6|5431.6|5438.6|5434.6|5442.6|5438.6|5435.6|5431.6|286
1644306900000|2022-02-08 07:55:00|5439.6|5435.6|5436.6|5432.6|5442.6|5438.6|5436.6|5432.6|381
1644307200000|2022-02-08 08:00:00|5437.1|5433.1|5435.6|5431.6|5438.1|5434.1|5426.1|5422.1|233
1644307500000|2022-02-08 08:05:00|5435.1|5431.1|5418.6|5414.6|5437.6|5433.6|5417.6|5413.6|482
1644307800000|2022-02-08 08:10:00|5418.1|5414.1|5430.6|5426.6|5434.6|5430.6|5417.6|5413.6|325
1644308100000|2022-02-08 08:15:00|5431.6|5427.6|5426.6|5422.6|5432.6|5428.6|5426.6|5422.6|195
1644308400000|2022-02-08 08:20:00|5427.6|5423.6|5429.6|5425.6|5430.6|5426.6|5425.1|5421.1|158
1644308700000|2022-02-08 08:25:00|5430.1|5426.1|5430.6|5426.6|5436.1|5432.1|5424.6|5420.6|200
1644309000000|2022-02-08 08:30:00|5438.6|5418.6|5438.6|5418.6|5438.6|5418.6|5438.6|5418.6|0
1644311700000|2022-02-08 09:15:00|5446.1|5440.1|5451.6|5445.6|5451.6|5445.6|5446.1|5440.1|0
1644312000000|2022-02-08 09:20:00|5452.1|5446.1|5452.6|5446.6|5453.6|5447.6|5447.6|5441.6|11
1644312300000|2022-02-08 09:25:00|5453.1|5447.1|5445.6|5439.6|5453.1|5447.1|5445.1|5439.1|3
1644312600000|2022-02-08 09:30:00|5446.1|5440.1|5451.6|5445.6|5452.1|5446.1|5445.1|5439.1|10
1644312900000|2022-02-08 09:35:00|5451.1|5445.1|5452.1|5446.1|5452.1|5446.1|5448.6|5442.6|4
1644313200000|2022-02-08 09:40:00|5452.6|5446.6|5446.6|5440.6|5453.1|5447.1|5445.6|5439.6|2
1644313500000|2022-02-08 09:45:00|5447.1|5441.1|5450.1|5444.1|5450.6|5444.6|5447.1|5441.1|1
1644313800000|2022-02-08 09:50:00|5451.6|5445.6|5483.1|5477.1|5491.1|5485.1|5451.6|5445.6|75
1644314100000|2022-02-08 09:55:00|5483.6|5477.6|5467.6|5461.6|5484.1|5478.1|5466.1|5460.1|17
1644314400000|2022-02-08 10:00:00|5466.6|5460.6|5461.1|5455.1|5467.1|5461.1|5461.1|5455.1|0
1644314700000|2022-02-08 10:05:00|5461.6|5455.6|5450.6|5444.6|5462.1|5456.1|5443.6|5437.6|77
1644315000000|2022-02-08 10:10:00|5451.1|5445.1|5453.6|5447.6|5455.1|5449.1|5450.6|5444.6|3
1644315300000|2022-02-08 10:15:00|5456.1|5445.1|5458.1|5444.1|5458.1|5446.1|5449.1|5438.1|7
1644315600000|2022-02-08 10:20:00|5457.1|5445.1|5455.1|5446.1|5465.1|5453.1|5454.1|5445.1|4
1644315900000|2022-02-08 10:25:00|5457.1|5447.1|5474.1|5462.1|5474.1|5462.1|5457.1|5446.1|15
1644316200000|2022-02-08 10:30:00|5476.1|5463.1|5469.1|5456.1|5479.1|5465.1|5465.1|5456.1|21
1644316500000|2022-02-08 10:35:00|5468.1|5457.1|5471.1|5458.1|5471.1|5458.1|5467.1|5456.1|10
1644316800000|2022-02-08 10:40:00|5472.1|5459.1|5472.1|5461.1|5472.1|5465.1|5471.1|5459.1|12
1644317100000|2022-02-08 10:45:00|5471.1|5462.1|5471.1|5460.1|5472.1|5462.1|5471.1|5460.1|0
1644317400000|2022-02-08 10:50:00|5472.1|5461.1|5467.1|5457.1|5472.1|5461.1|5461.1|5451.1|38
1644317700000|2022-02-08 10:55:00|5468.1|5458.1|5468.1|5457.1|5468.1|5458.1|5468.1|5457.1|0
1644318000000|2022-02-08 11:00:00|5469.1|5458.1|5466.1|5453.1|5472.1|5462.1|5461.1|5451.1|28
1644318300000|2022-02-08 11:05:00|5465.1|5454.1|5467.1|5455.1|5469.1|5456.1|5465.1|5454.1|0
1644318600000|2022-02-08 11:10:00|5466.1|5452.1|5465.1|5452.1|5466.1|5452.1|5462.1|5451.1|0
1644318900000|2022-02-08 11:15:00|5466.1|5453.1|5465.1|5452.1|5470.1|5460.1|5459.1|5451.1|10
1644319200000|2022-02-08 11:20:00|5466.1|5454.1|5466.1|5453.1|5470.1|5456.1|5465.1|5451.1|0
1644319500000|2022-02-08 11:25:00|5467.1|5452.1|5463.1|5452.1|5467.1|5452.1|5460.1|5451.1|1
1644319800000|2022-02-08 11:30:00|5464.1|5451.1|5468.1|5453.1|5469.1|5453.1|5463.1|5451.1|0
1644320100000|2022-02-08 11:35:00|5470.1|5454.1|5463.1|5452.1|5470.1|5455.1|5459.1|5451.1|3
1644320400000|2022-02-08 11:40:00|5464.1|5453.1|5474.1|5458.1|5478.1|5458.1|5464.1|5453.1|8
1644320700000|2022-02-08 11:45:00|5473.1|5468.1|5477.1|5467.1|5482.1|5469.1|5472.1|5464.1|28
1644321000000|2022-02-08 11:50:00|5475.1|5466.1|5487.1|5475.1|5489.1|5476.1|5475.1|5465.1|22
1644321300000|2022-02-08 11:55:00|5486.1|5474.1|5490.1|5478.1|5490.1|5480.1|5486.1|5472.1|15
1644321600000|2022-02-08 12:00:00|5491.1|5481.1|5481.1|5471.1|5491.1|5481.1|5481.1|5468.1|7
1644321900000|2022-02-08 12:05:00|5479.1|5469.1|5487.1|5477.1|5487.1|5477.1|5478.1|5465.1|4
1644322200000|2022-02-08 12:10:00|5486.1|5476.1|5483.1|5472.1|5487.1|5477.1|5480.1|5467.1|5
1644322500000|2022-02-08 12:15:00|5484.1|5471.1|5480.1|5468.1|5484.1|5471.1|5472.1|5462.1|4
1644322800000|2022-02-08 12:20:00|5479.1|5467.1|5476.1|5464.1|5480.1|5467.1|5470.1|5463.1|1
1644323100000|2022-02-08 12:25:00|5475.1|5463.1|5477.1|5464.1|5477.1|5464.1|5474.1|5463.1|0
1644323400000|2022-02-08 12:30:00|5476.1|5465.1|5475.1|5465.1|5480.1|5469.1|5474.1|5465.1|2
1644323700000|2022-02-08 12:35:00|5476.1|5468.1|5477.1|5465.1|5478.1|5471.1|5473.1|5463.1|7
1644324000000|2022-02-08 12:40:00|5476.1|5464.1|5475.1|5466.1|5478.1|5467.1|5475.1|5464.1|1
1644324300000|2022-02-08 12:45:00|5474.1|5464.1|5478.1|5468.1|5478.1|5468.1|5472.1|5462.1|7
1644324600000|2022-02-08 12:50:00|5479.1|5467.1|5482.1|5471.1|5485.1|5474.1|5475.1|5462.1|23
1644324900000|2022-02-08 12:55:00|5481.1|5469.1|5485.1|5474.1|5486.1|5475.1|5481.1|5467.1|1
1644325200000|2022-02-08 13:00:00|5484.1|5473.1|5480.1|5471.1|5486.1|5473.1|5480.1|5471.1|0
1644325500000|2022-02-08 13:05:00|5481.1|5470.1|5485.1|5475.1|5486.1|5475.1|5481.1|5469.1|2
1644325800000|2022-02-08 13:10:00|5487.1|5476.1|5490.1|5479.1|5490.1|5482.1|5486.1|5475.1|14
1644326100000|2022-02-08 13:15:00|5489.1|5478.1|5491.1|5478.1|5491.1|5482.1|5487.1|5477.1|6
1644326400000|2022-02-08 13:20:00|5490.1|5479.1|5487.1|5474.1|5492.1|5479.1|5485.1|5473.1|8
1644326700000|2022-02-08 13:25:00|5488.1|5475.1|5483.1|5470.1|5488.1|5479.1|5483.1|5470.1|5
1644327000000|2022-02-08 13:30:00|5484.1|5471.1|5493.1|5480.1|5497.1|5486.1|5480.1|5468.1|114
1644327300000|2022-02-08 13:35:00|5492.1|5481.1|5495.1|5485.1|5496.1|5488.1|5492.1|5481.1|18
1644327600000|2022-02-08 13:40:00|5496.1|5484.1|5496.1|5485.1|5497.1|5486.1|5493.1|5482.1|4
1644327900000|2022-02-08 13:45:00|5495.1|5484.1|5497.1|5485.1|5497.1|5485.1|5493.1|5484.1|1
1644328200000|2022-02-08 13:50:00|5496.1|5486.1|5497.1|5488.1|5500.1|5492.1|5495.1|5486.1|4
1644328500000|2022-02-08 13:55:00|5499.1|5489.1|5492.1|5478.1|5499.1|5490.1|5491.1|5476.1|1
1644328800000|2022-02-08 14:00:00|5496.1|5479.1|5499.1|5485.1|5500.1|5493.1|5495.1|5478.1|20
1644329100000|2022-02-08 14:05:00|5500.1|5484.1|5505.1|5495.1|5507.1|5498.1|5499.1|5483.1|19
1644329400000|2022-02-08 14:10:00|5504.1|5494.1|5496.1|5484.1|5504.1|5494.1|5496.1|5482.1|57
1644329700000|2022-02-08 14:15:00|5495.1|5483.1|5496.1|5484.1|5498.1|5487.1|5490.1|5481.1|4
1644330000000|2022-02-08 14:20:00|5497.1|5485.1|5500.1|5485.1|5501.1|5487.1|5496.1|5484.1|7
1644330300000|2022-02-08 14:25:00|5499.1|5486.1|5504.1|5490.1|5504.1|5491.1|5494.1|5482.1|2
1644330600000|2022-02-08 14:30:00|5505.1|5498.1|5511.1|5496.1|5514.1|5505.1|5479.1|5469.1|123
1644330900000|2022-02-08 14:35:00|5512.1|5497.1|5537.1|5528.1|5541.1|5529.1|5511.1|5497.1|118
1644331200000|2022-02-08 14:40:00|5536.1|5524.1|5554.1|5544.1|5562.1|5551.1|5536.1|5520.1|77
1644331500000|2022-02-08 14:45:00|5555.1|5548.1|5577.1|5568.1|5593.1|5585.1|5555.1|5546.1|137
1644331800000|2022-02-08 14:50:00|5576.1|5564.1|5565.1|5547.1|5581.1|5569.1|5560.1|5545.1|71
1644332100000|2022-02-08 14:55:00|5564.1|5546.1|5552.1|5539.1|5566.1|5550.1|5548.1|5534.1|39
1644332400000|2022-02-08 15:00:00|5551.1|5538.1|5536.1|5522.1|5551.1|5538.1|5528.1|5516.1|30
1644332700000|2022-02-08 15:05:00|5537.1|5521.1|5539.1|5528.1|5552.1|5535.1|5536.1|5520.1|31
1644333000000|2022-02-08 15:10:00|5537.1|5527.1|5541.1|5525.1|5544.1|5534.1|5532.1|5520.1|30
1644333300000|2022-02-08 15:15:00|5543.1|5526.1|5550.1|5534.1|5557.1|5546.1|5539.1|5524.1|7
1644333600000|2022-02-08 15:20:00|5551.1|5533.1|5557.1|5540.1|5560.1|5547.1|5548.1|5533.1|12
1644333900000|2022-02-08 15:25:00|5558.1|5539.1|5543.1|5529.1|5559.1|5543.1|5541.1|5528.1|13
1644334200000|2022-02-08 15:30:00|5542.1|5530.1|5543.1|5534.1|5549.1|5537.1|5542.1|5530.1|10
1644334500000|2022-02-08 15:35:00|5542.1|5533.1|5559.1|5547.1|5560.1|5547.1|5533.1|5523.1|25
1644334800000|2022-02-08 15:40:00|5558.1|5546.1|5562.1|5550.1|5562.1|5551.1|5553.1|5543.1|6
1644335100000|2022-02-08 15:45:00|5565.1|5551.1|5562.1|5551.1|5570.1|5558.1|5562.1|5549.1|18
1644335400000|2022-02-08 15:50:00|5563.1|5552.1|5560.1|5548.1|5566.1|5553.1|5557.1|5544.1|21
1644335700000|2022-02-08 15:55:00|5561.1|5549.1|5557.1|5548.1|5562.1|5552.1|5557.1|5545.1|16
1644336000000|2022-02-08 16:00:00|5558.1|5549.1|5568.1|5557.1|5572.1|5561.1|5557.1|5547.1|61
1644336300000|2022-02-08 16:05:00|5567.1|5560.1|5565.1|5551.1|5567.1|5560.1|5558.1|5548.1|11
1644336600000|2022-02-08 16:10:00|5564.1|5555.1|5567.1|5552.1|5571.1|5558.1|5562.1|5549.1|1
1644336900000|2022-02-08 16:15:00|5570.1|5553.1|5577.1|5568.1|5581.1|5571.1|5569.1|5553.1|13
1644337200000|2022-02-08 16:20:00|5576.1|5567.1|5572.1|5556.1|5577.1|5567.1|5570.1|5556.1|1
1644337500000|2022-02-08 16:25:00|5573.1|5557.1|5573.1|5558.1|5576.1|5560.1|5570.1|5554.1|0
1644337800000|2022-02-08 16:30:00|5572.1|5557.1|5575.1|5563.1|5577.1|5567.1|5572.1|5557.1|6
1644338100000|2022-02-08 16:35:00|5576.1|5562.1|5577.1|5563.1|5577.1|5570.1|5572.1|5562.1|34
1644338400000|2022-02-08 16:40:00|5576.1|5562.1|5574.1|5565.1|5577.1|5565.1|5571.1|5560.1|1
1644338700000|2022-02-08 16:45:00|5576.1|5566.1|5581.1|5567.1|5582.1|5573.1|5574.1|5565.1|17
1644339000000|2022-02-08 16:50:00|5580.1|5568.1|5579.1|5570.1|5581.1|5571.1|5577.1|5564.1|4
1644339300000|2022-02-08 16:55:00|5582.1|5571.1|5577.1|5568.1|5583.1|5573.1|5573.1|5564.1|16
1644339600000|2022-02-08 17:00:00|5581.1|5569.1|5583.1|5574.1|5584.1|5576.1|5581.1|5568.1|9
1644339900000|2022-02-08 17:05:00|5581.1|5573.1|5576.1|5566.1|5582.1|5574.1|5576.1|5563.1|9
1644340200000|2022-02-08 17:10:00|5577.1|5565.1|5572.1|5561.1|5577.1|5566.1|5567.1|5560.1|6
1644340500000|2022-02-08 17:15:00|5573.1|5560.1|5576.1|5566.1|5577.1|5567.1|5573.1|5560.1|6
1644340800000|2022-02-08 17:20:00|5577.1|5564.1|5576.1|5567.1|5577.1|5567.1|5576.1|5562.1|4
1644341100000|2022-02-08 17:25:00|5577.1|5568.1|5584.1|5574.1|5584.1|5574.1|5576.1|5566.1|6
1644341400000|2022-02-08 17:30:00|5587.1|5575.1|5592.1|5582.1|5592.1|5584.1|5587.1|5575.1|12
1644341700000|2022-02-08 17:35:00|5591.1|5580.1|5595.1|5585.1|5595.1|5585.1|5591.1|5580.1|3
1644342000000|2022-02-08 17:40:00|5596.1|5586.1|5586.1|5576.1|5596.1|5586.1|5582.1|5575.1|9
1644342300000|2022-02-08 17:45:00|5587.1|5575.1|5583.1|5569.1|5589.1|5579.1|5582.1|5569.1|47
1644342600000|2022-02-08 17:50:00|5582.1|5567.1|5579.1|5565.1|5582.1|5568.1|5579.1|5562.1|1
1644342900000|2022-02-08 17:55:00|5578.1|5566.1|5575.1|5562.1|5579.1|5569.1|5575.1|5562.1|6
1644343200000|2022-02-08 18:00:00|5574.1|5563.1|5567.1|5557.1|5574.1|5563.1|5562.1|5554.1|14
1644343500000|2022-02-08 18:05:00|5568.1|5556.1|5568.1|5559.1|5568.1|5560.1|5567.1|5556.1|0
1644343800000|2022-02-08 18:10:00|5567.1|5558.1|5572.1|5560.1|5572.1|5561.1|5567.1|5557.1|5
1644344100000|2022-02-08 18:15:00|5571.1|5557.1|5565.1|5553.1|5571.1|5558.1|5560.1|5549.1|7
1644344400000|2022-02-08 18:20:00|5564.1|5550.1|5564.1|5551.1|5564.1|5555.1|5564.1|5550.1|0
1644344700000|2022-02-08 18:25:00|5562.1|5549.1|5559.1|5547.1|5562.1|5551.1|5557.1|5546.1|3
1644345000000|2022-02-08 18:30:00|5563.1|5548.1|5567.1|5556.1|5567.1|5556.1|5563.1|5547.1|4
1644345300000|2022-02-08 18:35:00|5572.1|5557.1|5563.1|5548.1|5572.1|5560.1|5563.1|5547.1|3
1644345600000|2022-02-08 18:40:00|5565.1|5549.1|5562.1|5549.1|5566.1|5549.1|5562.1|5548.1|1
1644345900000|2022-02-08 18:45:00|5564.1|5548.1|5565.1|5550.1|5566.1|5554.1|5562.1|5548.1|0
1644346200000|2022-02-08 18:50:00|5564.1|5551.1|5554.1|5547.1|5564.1|5551.1|5554.1|5547.1|6
1644346500000|2022-02-08 18:55:00|5557.1|5548.1|5566.6|5546.6|5567.1|5560.1|5553.1|5543.1|29
1644372900000|2022-02-09 02:15:00|5572.6|5568.6|5569.6|5565.6|5576.6|5572.6|5560.1|5556.1|332
1644373200000|2022-02-09 02:20:00|5568.6|5564.6|5587.6|5583.6|5588.6|5584.6|5568.1|5564.1|433
1644373500000|2022-02-09 02:25:00|5588.1|5584.1|5588.6|5584.6|5594.6|5590.6|5586.6|5582.6|344
1644373800000|2022-02-09 02:30:00|5589.1|5585.1|5592.6|5588.6|5596.1|5592.1|5581.1|5577.1|306
1644374100000|2022-02-09 02:35:00|5592.1|5588.1|5586.1|5582.1|5595.6|5591.6|5585.6|5581.6|591
1644374400000|2022-02-09 02:40:00|5586.6|5582.6|5590.6|5586.6|5592.6|5588.6|5586.6|5582.6|339
1644374700000|2022-02-09 02:45:00|5589.6|5585.6|5588.6|5584.6|5596.6|5592.6|5586.6|5582.6|294
1644375000000|2022-02-09 02:50:00|5589.1|5585.1|5593.6|5589.6|5594.6|5590.6|5583.6|5579.6|154
1644375300000|2022-02-09 02:55:00|5594.1|5590.1|5584.6|5580.6|5595.1|5591.1|5580.6|5576.6|140
1644375600000|2022-02-09 03:00:00|5584.1|5580.1|5595.6|5591.6|5598.6|5594.6|5582.6|5578.6|252
1644375900000|2022-02-09 03:05:00|5595.1|5591.1|5598.6|5594.6|5599.6|5595.6|5592.1|5588.1|192
1644376200000|2022-02-09 03:10:00|5598.1|5594.1|5598.1|5594.1|5598.6|5594.6|5594.1|5590.1|144
1644376500000|2022-02-09 03:15:00|5598.6|5594.6|5598.6|5594.6|5599.6|5595.6|5591.6|5587.6|139
1644376800000|2022-02-09 03:20:00|5599.1|5595.1|5596.1|5592.1|5601.6|5597.6|5596.1|5592.1|273
1644377100000|2022-02-09 03:25:00|5596.6|5592.6|5605.6|5601.6|5607.6|5603.6|5595.6|5591.6|191
1644377400000|2022-02-09 03:30:00|5605.1|5601.1|5608.6|5604.6|5610.1|5606.1|5602.1|5598.1|300
1644377700000|2022-02-09 03:35:00|5609.1|5605.1|5613.6|5609.6|5616.6|5612.6|5608.1|5604.1|760
1644378000000|2022-02-09 03:40:00|5612.6|5608.6|5612.6|5608.6|5616.1|5612.1|5611.6|5607.6|266
1644378300000|2022-02-09 03:45:00|5611.6|5607.6|5613.6|5609.6|5615.6|5611.6|5609.6|5605.6|491
1644378600000|2022-02-09 03:50:00|5614.1|5610.1|5615.6|5611.6|5622.1|5618.1|5613.6|5609.6|805
1644378900000|2022-02-09 03:55:00|5614.6|5610.6|5614.1|5610.1|5615.6|5611.6|5611.6|5607.6|168
1644379200000|2022-02-09 04:00:00|5622.1|5602.1|5622.1|5602.1|5622.1|5602.1|5622.1|5602.1|0
1644382800000|2022-02-09 05:00:00|5616.1|5612.1|5635.6|5631.6|5637.1|5633.1|5616.1|5612.1|517
1644383100000|2022-02-09 05:05:00|5636.1|5632.1|5641.6|5637.6|5643.6|5639.6|5635.6|5631.6|341
1644383400000|2022-02-09 05:10:00|5642.1|5638.1|5637.1|5633.1|5647.1|5643.1|5635.1|5631.1|607
1644383700000|2022-02-09 05:15:00|5637.6|5633.6|5632.1|5628.1|5639.1|5635.1|5629.1|5625.1|506
1644384000000|2022-02-09 05:20:00|5632.6|5628.6|5647.6|5643.6|5649.6|5645.6|5630.6|5626.6|526
1644384300000|2022-02-09 05:25:00|5647.1|5643.1|5643.6|5639.6|5648.6|5644.6|5641.6|5637.6|472
1644384600000|2022-02-09 05:30:00|5643.1|5639.1|5635.6|5631.6|5644.6|5640.6|5634.6|5630.6|361
1644384900000|2022-02-09 05:35:00|5636.1|5632.1|5637.6|5633.6|5640.6|5636.6|5633.6|5629.6|517
1644385200000|2022-02-09 05:40:00|5638.6|5634.6|5651.6|5647.6|5651.6|5647.6|5638.1|5634.1|636
1644385500000|2022-02-09 05:45:00|5652.1|5648.1|5646.1|5642.1|5654.1|5650.1|5646.1|5642.1|459
1644385800000|2022-02-09 05:50:00|5645.6|5641.6|5643.1|5639.1|5650.6|5646.6|5640.6|5636.6|376
1644386100000|2022-02-09 05:55:00|5643.6|5639.6|5633.6|5629.6|5643.6|5639.6|5633.6|5629.6|215
1644386400000|2022-02-09 06:00:00|5634.1|5630.1|5638.1|5634.1|5645.1|5641.1|5634.1|5630.1|299
1644386700000|2022-02-09 06:05:00|5638.6|5634.6|5639.6|5635.6|5643.6|5639.6|5638.6|5634.6|238
1644387000000|2022-02-09 06:10:00|5638.6|5634.6|5639.6|5635.6|5640.6|5636.6|5628.6|5624.6|646
1644387300000|2022-02-09 06:15:00|5640.1|5636.1|5633.6|5629.6|5641.6|5637.6|5631.6|5627.6|223
1644387600000|2022-02-09 06:20:00|5633.1|5629.1|5641.6|5637.6|5642.1|5638.1|5630.6|5626.6|313
1644387900000|2022-02-09 06:25:00|5642.6|5638.6|5638.6|5634.6|5644.6|5640.6|5631.1|5627.1|384
1644388200000|2022-02-09 06:30:00|5638.1|5634.1|5644.1|5640.1|5645.6|5641.6|5635.6|5631.6|318
1644388500000|2022-02-09 06:35:00|5643.6|5639.6|5641.1|5637.1|5647.6|5643.6|5640.6|5636.6|412
1644388800000|2022-02-09 06:40:00|5640.6|5636.6|5636.6|5632.6|5641.1|5637.1|5632.6|5628.6|323
1644389100000|2022-02-09 06:45:00|5635.6|5631.6|5632.6|5628.6|5638.6|5634.6|5630.6|5626.6|253
1644389400000|2022-02-09 06:50:00|5633.6|5629.6|5636.6|5632.6|5636.6|5632.6|5629.6|5625.6|226
1644389700000|2022-02-09 06:55:00|5636.1|5632.1|5627.1|5623.1|5636.6|5632.6|5626.6|5622.6|178
1644390000000|2022-02-09 07:00:00|5625.6|5621.6|5634.1|5630.1|5634.6|5630.6|5625.6|5621.6|248
1644390300000|2022-02-09 07:05:00|5633.6|5629.6|5629.1|5625.1|5633.6|5629.6|5624.6|5620.6|242
1644390600000|2022-02-09 07:10:00|5629.6|5625.6|5637.6|5633.6|5637.6|5633.6|5629.6|5625.6|202
1644390900000|2022-02-09 07:15:00|5638.1|5634.1|5637.6|5633.6|5640.1|5636.1|5636.6|5632.6|187
1644391200000|2022-02-09 07:20:00|5638.1|5634.1|5637.6|5633.6|5639.6|5635.6|5633.1|5629.1|233
1644391500000|2022-02-09 07:25:00|5637.1|5633.1|5632.6|5628.6|5637.1|5633.1|5628.1|5624.1|215
1644391800000|2022-02-09 07:30:00|5632.1|5628.1|5631.6|5627.6|5634.6|5630.6|5630.1|5626.1|195
1644392100000|2022-02-09 07:35:00|5631.1|5627.1|5630.1|5626.1|5633.6|5629.6|5626.6|5622.6|418
1644392400000|2022-02-09 07:40:00|5629.6|5625.6|5629.6|5625.6|5633.6|5629.6|5626.6|5622.6|498
1644392700000|2022-02-09 07:45:00|5628.6|5624.6|5630.6|5626.6|5633.6|5629.6|5623.6|5619.6|463
1644393000000|2022-02-09 07:50:00|5629.6|5625.6|5633.1|5629.1|5634.6|5630.6|5628.6|5624.6|413
1644393300000|2022-02-09 07:55:00|5633.6|5629.6|5633.6|5629.6|5635.6|5631.6|5630.6|5626.6|486
1644393600000|2022-02-09 08:00:00|5634.6|5630.6|5636.6|5632.6|5644.6|5640.6|5632.6|5628.6|333
1644393900000|2022-02-09 08:05:00|5637.1|5633.1|5637.6|5633.6|5644.6|5640.6|5631.6|5627.6|341
1644394200000|2022-02-09 08:10:00|5638.1|5634.1|5633.6|5629.6|5640.6|5636.6|5630.6|5626.6|363
1644394500000|2022-02-09 08:15:00|5634.1|5630.1|5640.6|5636.6|5642.6|5638.6|5633.6|5629.6|280
1644394800000|2022-02-09 08:20:00|5639.6|5635.6|5644.6|5640.6|5645.6|5641.6|5638.6|5634.6|227
1644395100000|2022-02-09 08:25:00|5644.1|5640.1|5651.1|5647.1|5656.6|5652.6|5643.1|5639.1|251
1644395400000|2022-02-09 08:30:00|5659.1|5639.1|5659.1|5639.1|5659.1|5639.1|5659.1|5639.1|0
1644398100000|2022-02-09 09:15:00|5671.6|5665.6|5672.1|5666.1|5673.1|5667.1|5660.6|5654.6|18
1644398400000|2022-02-09 09:20:00|5672.6|5666.6|5675.1|5669.1|5679.6|5673.6|5672.1|5666.1|21
1644398700000|2022-02-09 09:25:00|5675.6|5669.6|5676.1|5670.1|5678.1|5672.1|5674.1|5668.1|4
1644399000000|2022-02-09 09:30:00|5675.6|5669.6|5662.1|5656.1|5676.1|5670.1|5662.1|5656.1|6
1644399300000|2022-02-09 09:35:00|5661.6|5655.6|5661.1|5655.1|5662.6|5656.6|5661.1|5655.1|0
1644399600000|2022-02-09 09:40:00|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5658.1|5652.1|3
1644399900000|2022-02-09 09:45:00|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|0
1644400200000|2022-02-09 09:50:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1644400500000|2022-02-09 09:55:00|5659.6|5653.6|5661.6|5655.6|5663.6|5657.6|5659.6|5653.6|3
1644400800000|2022-02-09 10:00:00|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5658.6|5652.6|1
1644401100000|2022-02-09 10:05:00|5661.6|5655.6|5664.1|5658.1|5664.1|5658.1|5661.1|5655.1|0
1644401400000|2022-02-09 10:10:00|5662.6|5656.6|5663.1|5657.1|5663.1|5657.1|5661.1|5655.1|3
1644401700000|2022-02-09 10:15:00|5665.1|5655.1|5669.1|5655.1|5669.1|5655.1|5665.1|5654.1|2
1644402000000|2022-02-09 10:20:00|5670.1|5656.1|5672.1|5659.1|5672.1|5660.1|5670.1|5656.1|0
1644402300000|2022-02-09 10:25:00|5671.1|5660.1|5672.1|5660.1|5672.1|5660.1|5671.1|5659.1|0
1644402600000|2022-02-09 10:30:00|5671.1|5659.1|5671.1|5660.1|5672.1|5661.1|5671.1|5659.1|0
1644402900000|2022-02-09 10:35:00|5672.1|5661.1|5668.1|5657.1|5673.1|5661.1|5668.1|5657.1|4
1644403200000|2022-02-09 10:40:00|5669.1|5658.1|5676.1|5664.1|5677.1|5664.1|5669.1|5657.1|0
1644403500000|2022-02-09 10:45:00|5675.1|5663.1|5677.1|5666.1|5677.1|5667.1|5673.1|5663.1|4
1644403800000|2022-02-09 10:50:00|5678.1|5667.1|5679.1|5669.1|5680.1|5669.1|5677.1|5666.1|0
1644404100000|2022-02-09 10:55:00|5680.1||5679.1||5681.1||5679.1||3
1644404400000|2022-02-09 11:00:00|5680.1|5667.1|5678.1|5666.1|5680.1|5668.1|5677.1|5664.1|1
1644404700000|2022-02-09 11:05:00|5677.1|5665.1|5675.1|5665.1|5678.1|5666.1|5675.1|5665.1|0
1644405000000|2022-02-09 11:10:00|5676.1|5664.1|5668.1|5658.1|5676.1|5664.1|5667.1|5657.1|5
1644405300000|2022-02-09 11:15:00|5667.1|5657.1|5665.1|5656.1|5668.1|5657.1|5665.1|5654.1|4
1644405600000|2022-02-09 11:20:00|5666.1|5654.1|5665.1|5654.1|5667.1|5654.1|5665.1|5654.1|1
1644405900000|2022-02-09 11:25:00||5653.1||5652.1||5656.1||5650.1|1
1644406200000|2022-02-09 11:30:00|5662.1|5650.1|5665.1|5652.1|5665.1|5652.1|5660.1|5647.1|1
1644406500000|2022-02-09 11:35:00||5651.1||5650.1||5652.1||5650.1|0
1644406800000|2022-02-09 11:40:00||5651.1||5652.1||5652.1||5650.1|0
1644407100000|2022-02-09 11:45:00|5667.1|5653.1|5665.1|5654.1|5667.1|5654.1|5664.1|5652.1|3
1644407400000|2022-02-09 11:50:00|5666.1|5653.1|5667.1|5655.1|5667.1|5655.1|5666.1|5653.1|0
1644407700000|2022-02-09 11:55:00|5671.1|5656.1|5673.1|5662.1|5675.1|5663.1|5671.1|5655.1|1
1644408000000|2022-02-09 12:00:00|5674.1|5663.1|5676.1|5663.1|5676.1|5663.1|5673.1|5662.1|0
1644408300000|2022-02-09 12:05:00|5675.1|5666.1|5675.1|5663.1|5675.1|5666.1|5675.1|5663.1|1
1644408600000|2022-02-09 12:10:00|5676.1|5664.1|5675.1|5663.1|5676.1|5664.1|5674.1|5663.1|1
1644408900000|2022-02-09 12:15:00|5674.1|5664.1|5675.1|5664.1|5676.1|5665.1|5674.1|5663.1|0
1644409200000|2022-02-09 12:20:00|5676.1|5663.1|5674.1|5663.1|5676.1|5664.1|5673.1|5663.1|1
1644409500000|2022-02-09 12:25:00|5673.1|5662.1|5674.1|5662.1|5675.1|5663.1|5673.1|5662.1|0
1644409800000|2022-02-09 12:30:00|5675.1|5663.1|5672.1|5662.1|5675.1|5663.1|5672.1|5662.1|0
1644410100000|2022-02-09 12:35:00|5671.1|5661.1|5667.1|5653.1|5671.1|5661.1|5667.1|5653.1|2
1644410400000|2022-02-09 12:40:00|5668.1|5654.1|5666.1|5654.1|5668.1|5655.1|5666.1|5654.1|0
1644410700000|2022-02-09 12:45:00|5667.1||5666.1||5667.1||5666.1||0
1644411000000|2022-02-09 12:50:00|5667.1|5655.1|5667.1|5658.1|5667.1|5658.1|5666.1|5655.1|0
1644411300000|2022-02-09 12:55:00|5668.1|5657.1|5673.1|5658.1|5673.1|5659.1|5668.1|5657.1|2
1644411600000|2022-02-09 13:00:00|5674.1|5659.1|5675.1|5662.1|5675.1|5662.1|5673.1|5659.1|2
1644411900000|2022-02-09 13:05:00|5676.1|5663.1|5677.1|5664.1|5677.1|5664.1|5675.1|5663.1|0
1644412200000|2022-02-09 13:10:00|5680.1|5665.1|5686.1|5673.1|5686.1|5675.1|5680.1|5665.1|13
1644412500000|2022-02-09 13:15:00|5685.1|5672.1|5686.1|5673.1|5686.1|5673.1|5683.1|5672.1|0
1644412800000|2022-02-09 13:20:00|5685.1|5672.1|5681.1|5671.1|5686.1|5678.1|5681.1|5671.1|7
1644413100000|2022-02-09 13:25:00|5680.1|5672.1|5685.1|5672.1|5686.1|5676.1|5680.1|5671.1|2
1644413400000|2022-02-09 13:30:00|5686.1|5673.1|5682.1|5671.1|5686.1|5674.1|5680.1|5671.1|2
1644413700000|2022-02-09 13:35:00||5672.1||5672.1||5672.1||5671.1|0
1644414000000|2022-02-09 13:40:00|5684.1|5671.1|5686.1|5673.1|5686.1|5674.1|5684.1|5671.1|1
1644414300000|2022-02-09 13:45:00|5685.1|5674.1|5686.1|5675.1|5686.1|5675.1|5685.1|5673.1|0
1644414600000|2022-02-09 13:50:00||5676.1||5675.1||5677.1||5675.1|1
1644414900000|2022-02-09 13:55:00|5685.1|5676.1|5681.1|5671.1|5686.1|5676.1|5681.1|5671.1|3
1644415200000|2022-02-09 14:00:00|5679.1|5672.1|5681.1|5671.1|5682.1|5673.1|5678.1|5671.1|5
1644415500000|2022-02-09 14:05:00|5682.1|5672.1|5682.1|5674.1|5682.1|5674.1|5680.1|5669.1|6
1644415800000|2022-02-09 14:10:00|5685.1|5673.1|5681.1|5668.1|5687.1|5675.1|5681.1|5667.1|1
1644416100000|2022-02-09 14:15:00|5679.1|5669.1|5678.1|5669.1|5681.1|5672.1|5678.1|5669.1|7
1644416400000|2022-02-09 14:20:00|5677.1|5670.1|5685.1|5675.1|5686.1|5676.1|5677.1|5668.1|9
1644416700000|2022-02-09 14:25:00|5684.1|5674.1|5688.1|5676.1|5688.1|5680.1|5684.1|5674.1|7
1644417000000|2022-02-09 14:30:00|5686.1|5675.1|5696.1|5682.1|5700.1|5691.1|5667.1|5654.1|53
1644417300000|2022-02-09 14:35:00|5694.1|5680.1|5698.1|5687.1|5699.1|5691.1|5677.1|5664.1|32
1644417600000|2022-02-09 14:40:00|5697.1|5688.1|5699.1|5688.1|5699.1|5691.1|5692.1|5683.1|42
1644417900000|2022-02-09 14:45:00|5701.1|5689.1|5713.1|5700.1|5716.1|5706.1|5701.1|5689.1|53
1644418200000|2022-02-09 14:50:00|5716.1|5704.1|5709.1|5699.1|5716.1|5706.1|5691.1|5679.1|32
1644418500000|2022-02-09 14:55:00|5712.1|5700.1|5715.1|5701.1|5716.1|5701.1|5695.1|5684.1|20
1644418800000|2022-02-09 15:00:00|5716.1|5702.1|5729.1|5719.1|5730.1|5722.1|5715.1|5702.1|107
1644419100000|2022-02-09 15:05:00|5728.1|5718.1|5745.1|5731.1|5750.1|5742.1|5723.1|5714.1|101
1644419400000|2022-02-09 15:10:00|5744.1|5729.1|5729.1|5717.1|5744.1|5729.1|5726.1|5716.1|23
1644419700000|2022-02-09 15:15:00|5731.1|5718.1|5727.1|5715.1|5732.1|5721.1|5723.1|5712.1|26
1644420000000|2022-02-09 15:20:00|5728.1|5714.1|5738.1|5726.1|5740.1|5727.1|5724.1|5712.1|9
1644420300000|2022-02-09 15:25:00|5737.1|5725.1|5744.1|5734.1|5751.1|5741.1|5737.1|5725.1|117
1644420600000|2022-02-09 15:30:00|5747.1|5735.1|5750.1|5738.1|5752.1|5742.1|5747.1|5734.1|23
1644420900000|2022-02-09 15:35:00|5751.1|5739.1|5750.1|5736.1|5751.1|5742.1|5746.1|5735.1|37
1644421200000|2022-02-09 15:40:00|5748.1|5735.1|5745.1|5732.1|5748.1|5737.1|5744.1|5732.1|24
1644421500000|2022-02-09 15:45:00|5746.1|5733.1|5744.1|5734.1|5747.1|5738.1|5740.1|5732.1|29
1644421800000|2022-02-09 15:50:00|5743.1|5735.1|5743.1|5734.1|5748.1|5740.1|5738.1|5731.1|36
1644422100000|2022-02-09 15:55:00|5745.1|5735.1|5749.1|5741.1|5751.1|5741.1|5744.1|5735.1|28
1644422400000|2022-02-09 16:00:00|5751.1|5742.1|5759.1|5751.1|5759.1|5751.1|5747.1|5738.1|21
1644422700000|2022-02-09 16:05:00|5757.1|5750.1|5743.1|5733.1|5757.1|5751.1|5738.1|5730.1|22
1644423000000|2022-02-09 16:10:00|5744.1|5734.1|5738.1|5729.1|5750.1|5741.1|5738.1|5727.1|10
1644423300000|2022-02-09 16:15:00|5737.1|5727.1|5747.1|5734.1|5751.1|5738.1|5737.1|5727.1|17
1644423600000|2022-02-09 16:20:00|5744.1|5733.1|5750.1|5738.1|5750.1|5738.1|5744.1|5731.1|9
1644423900000|2022-02-09 16:25:00|5751.1|5739.1|5747.1|5732.1|5755.1|5746.1|5743.1|5732.1|10
1644424200000|2022-02-09 16:30:00|5746.1|5731.1|5747.1|5732.1|5747.1|5735.1|5737.1|5727.1|11
1644424500000|2022-02-09 16:35:00|5749.1|5733.1|5751.1|5738.1|5754.1|5741.1|5747.1|5732.1|5
1644424800000|2022-02-09 16:40:00|5750.1|5739.1|5739.1|5730.1|5751.1|5739.1|5737.1|5729.1|15
1644425100000|2022-02-09 16:45:00|5738.1|5729.1|5752.1|5739.1|5752.1|5739.1|5738.1|5729.1|10
1644425400000|2022-02-09 16:50:00|5753.1|5740.1|5736.1|5724.1|5754.1|5742.1|5736.1|5724.1|10
1644425700000|2022-02-09 16:55:00|5737.1|5723.1|5729.1|5720.1|5737.1|5728.1|5728.1|5720.1|52
1644426000000|2022-02-09 17:00:00|5730.1|5719.1|5735.1|5724.1|5736.1|5724.1|5725.1|5716.1|19
1644426300000|2022-02-09 17:05:00|5730.1|5719.1|5723.1|5714.1|5730.1|5719.1|5720.1|5711.1|32
1644426600000|2022-02-09 17:10:00|5724.1|5715.1|5730.1|5720.1|5730.1|5721.1|5723.1|5714.1|16
1644426900000|2022-02-09 17:15:00|5733.1|5719.1|5735.1|5725.1|5736.1|5726.1|5728.1|5718.1|15
1644427200000|2022-02-09 17:20:00|5734.1|5722.1|5735.1|5719.1|5736.1|5725.1|5731.1|5718.1|8
1644427500000|2022-02-09 17:25:00|5736.1|5720.1|5733.1|5722.1|5736.1|5723.1|5730.1|5719.1|5
1644427800000|2022-02-09 17:30:00|5734.1|5723.1|5735.1|5718.1|5737.1|5723.1|5723.1|5711.1|10
1644428100000|2022-02-09 17:35:00|5731.1|5717.1|5735.1|5724.1|5740.1|5729.1|5731.1|5717.1|7
1644428400000|2022-02-09 17:40:00|5736.1|5723.1|5738.1|5727.1|5740.1|5728.1|5736.1|5723.1|6
1644428700000|2022-02-09 17:45:00|5739.1|5728.1|5740.1|5731.1|5740.1|5733.1|5736.1|5725.1|12
1644429000000|2022-02-09 17:50:00|5739.1|5730.1|5744.1|5735.1|5744.1|5735.1|5737.1|5729.1|12
1644429300000|2022-02-09 17:55:00|5745.1|5736.1|5745.1|5734.1|5745.1|5736.1|5737.1|5727.1|36
1644429600000|2022-02-09 18:00:00|5744.1|5733.1|5742.1|5732.1|5745.1|5733.1|5737.1|5727.1|12
1644429900000|2022-02-09 18:05:00|5741.1|5730.1|5747.1|5738.1|5747.1|5739.1|5740.1|5730.1|21
1644430200000|2022-02-09 18:10:00|5748.1|5736.1|5737.1|5728.1|5749.1|5738.1|5737.1|5728.1|11
1644430500000|2022-02-09 18:15:00|5736.1|5729.1|5741.1|5727.1|5743.1|5729.1|5735.1|5727.1|8
1644430800000|2022-02-09 18:20:00|5740.1|5730.1|5737.1|5729.1|5740.1|5732.1|5737.1|5727.1|17
1644431100000|2022-02-09 18:25:00|5738.1|5730.1|5741.1|5731.1|5745.1|5736.1|5736.1|5729.1|20
1644431400000|2022-02-09 18:30:00|5742.1|5732.1|5744.1|5734.1|5745.1|5736.1|5739.1|5731.1|14
1644431700000|2022-02-09 18:35:00|5742.1|5733.1|5735.1|5724.1|5743.1|5733.1|5735.1|5723.1|11
1644432000000|2022-02-09 18:40:00|5734.1|5725.1|5743.1|5731.1|5743.1|5733.1|5732.1|5724.1|14
1644432300000|2022-02-09 18:45:00|5744.1|5730.1|5742.1|5727.1|5744.1|5730.1|5738.1|5726.1|5
1644432600000|2022-02-09 18:50:00|5741.1|5732.1|5748.1|5731.1|5749.1|5735.1|5737.1|5727.1|7
1644432900000|2022-02-09 18:55:00|5742.1|5732.1|5745.6|5725.6|5748.1|5736.1|5737.1|5725.6|14
1644459300000|2022-02-10 02:15:00|5660.2|5656.2|5641.7|5637.7|5660.7|5656.7|5637.7|5633.7|338
1644459600000|2022-02-10 02:20:00|5641.2|5637.2|5641.7|5637.7|5643.2|5639.2|5631.7|5627.7|458
1644459900000|2022-02-10 02:25:00|5641.2|5637.2|5632.7|5628.7|5643.7|5639.7|5626.7|5622.7|446
1644460200000|2022-02-10 02:30:00|5633.7|5629.7|5636.2|5632.2|5637.2|5633.2|5627.7|5623.7|233
1644460500000|2022-02-10 02:35:00|5635.7|5631.7|5646.7|5642.7|5648.7|5644.7|5632.2|5628.2|487
1644460800000|2022-02-10 02:40:00|5646.2|5642.2|5645.2|5641.2|5653.7|5649.7|5641.7|5637.7|482
1644461100000|2022-02-10 02:45:00|5645.7|5641.7|5648.7|5644.7|5652.7|5648.7|5643.2|5639.2|244
1644461400000|2022-02-10 02:50:00|5648.2|5644.2|5643.7|5639.7|5650.7|5646.7|5642.2|5638.2|110
1644461700000|2022-02-10 02:55:00|5643.2|5639.2|5636.2|5632.2|5644.7|5640.7|5635.7|5631.7|208
1644462000000|2022-02-10 03:00:00|5635.7|5631.7|5620.2|5616.2|5636.7|5632.7|5620.2|5616.2|229
1644462300000|2022-02-10 03:05:00|5619.7|5615.7|5616.7|5612.7|5621.7|5617.7|5613.7|5609.7|297
1644462600000|2022-02-10 03:10:00|5617.2|5613.2|5614.2|5610.2|5620.7|5616.7|5612.7|5608.7|361
1644462900000|2022-02-10 03:15:00|5613.7|5609.7|5612.7|5608.7|5620.7|5616.7|5611.2|5607.2|349
1644463200000|2022-02-10 03:20:00|5611.7|5607.7|5591.7|5587.7|5614.2|5610.2|5591.7|5587.7|428
1644463500000|2022-02-10 03:25:00|5590.7|5586.7|5594.7|5590.7|5599.2|5595.2|5586.2|5582.2|424
1644463800000|2022-02-10 03:30:00|5594.2|5590.2|5610.2|5606.2|5611.7|5607.7|5591.7|5587.7|393
1644464100000|2022-02-10 03:35:00|5609.7|5605.7|5615.7|5611.7|5616.7|5612.7|5607.7|5603.7|193
1644464400000|2022-02-10 03:40:00|5616.2|5612.2|5608.7|5604.7|5619.2|5615.2|5608.7|5604.7|276
1644464700000|2022-02-10 03:45:00|5609.2|5605.2|5611.2|5607.2|5612.7|5608.7|5606.7|5602.7|189
1644465000000|2022-02-10 03:50:00|5610.7|5606.7|5609.7|5605.7|5612.2|5608.2|5604.7|5600.7|166
1644465300000|2022-02-10 03:55:00|5610.7|5606.7|5605.2|5601.2|5611.2|5607.2|5605.2|5601.2|87
1644465600000|2022-02-10 04:00:00|5613.2|5593.2|5613.2|5593.2|5613.2|5593.2|5613.2|5593.2|0
1644469200000|2022-02-10 05:00:00|5605.2|5601.2|5616.2|5612.2|5618.2|5614.2|5605.2|5601.2|377
1644469500000|2022-02-10 05:05:00|5616.7|5612.7|5612.7|5608.7|5618.2|5614.2|5608.7|5604.7|274
1644469800000|2022-02-10 05:10:00|5612.2|5608.2|5611.7|5607.7|5612.7|5608.7|5606.2|5602.2|145
1644470100000|2022-02-10 05:15:00|5611.2|5607.2|5614.2|5610.2|5617.7|5613.7|5610.7|5606.7|224
1644470400000|2022-02-10 05:20:00|5613.7|5609.7|5606.7|5602.7|5615.7|5611.7|5605.2|5601.2|231
1644470700000|2022-02-10 05:25:00|5606.2|5602.2|5607.7|5603.7|5609.7|5605.7|5601.7|5597.7|314
1644471000000|2022-02-10 05:30:00|5607.2|5603.2|5594.7|5590.7|5609.2|5605.2|5591.7|5587.7|379
1644471300000|2022-02-10 05:35:00|5595.2|5591.2|5595.7|5591.7|5600.7|5596.7|5592.7|5588.7|283
1644471600000|2022-02-10 05:40:00|5595.2|5591.2|5593.7|5589.7|5597.7|5593.7|5592.7|5588.7|215
1644471900000|2022-02-10 05:45:00|5592.7|5588.7|5598.7|5594.7|5599.7|5595.7|5591.7|5587.7|211
1644472200000|2022-02-10 05:50:00|5599.2|5595.2|5597.7|5593.7|5604.7|5600.7|5596.7|5592.7|282
1644472500000|2022-02-10 05:55:00|5597.2|5593.2|5615.7|5611.7|5615.7|5611.7|5596.7|5592.7|385
1644472800000|2022-02-10 06:00:00|5615.2|5611.2|5616.2|5612.2|5617.7|5613.7|5611.7|5607.7|332
1644473100000|2022-02-10 06:05:00|5615.7|5611.7|5616.7|5612.7|5618.7|5614.7|5613.7|5609.7|210
1644473400000|2022-02-10 06:10:00|5617.2|5613.2|5619.7|5615.7|5620.7|5616.7|5613.7|5609.7|154
1644473700000|2022-02-10 06:15:00|5620.2|5616.2|5622.2|5618.2|5624.7|5620.7|5616.7|5612.7|251
1644474000000|2022-02-10 06:20:00|5622.7|5618.7|5627.2|5623.2|5629.7|5625.7|5622.7|5618.7|286
1644474300000|2022-02-10 06:25:00|5626.7|5622.7|5631.7|5627.7|5634.7|5630.7|5625.7|5621.7|295
1644474600000|2022-02-10 06:30:00|5632.2|5628.2|5634.7|5630.7|5635.7|5631.7|5629.7|5625.7|176
1644474900000|2022-02-10 06:35:00|5635.2|5631.2|5643.2|5639.2|5645.7|5641.7|5635.2|5631.2|370
1644475200000|2022-02-10 06:40:00|5642.7|5638.7|5645.2|5641.2|5646.7|5642.7|5640.2|5636.2|222
1644475500000|2022-02-10 06:45:00|5644.7|5640.7|5641.7|5637.7|5649.7|5645.7|5640.7|5636.7|364
1644475800000|2022-02-10 06:50:00|5641.2|5637.2|5638.7|5634.7|5642.7|5638.7|5636.7|5632.7|270
1644476100000|2022-02-10 06:55:00|5638.2|5634.2|5642.7|5638.7|5642.7|5638.7|5637.2|5633.2|162
1644476400000|2022-02-10 07:00:00|5641.7|5637.7|5636.2|5632.2|5641.7|5637.7|5635.7|5631.7|223
1644476700000|2022-02-10 07:05:00|5636.7|5632.7|5626.7|5622.7|5636.7|5632.7|5625.2|5621.2|241
1644477000000|2022-02-10 07:10:00|5627.7|5623.7|5633.7|5629.7|5636.7|5632.7|5627.7|5623.7|189
1644477300000|2022-02-10 07:15:00|5634.2|5630.2|5639.7|5635.7|5641.7|5637.7|5633.7|5629.7|198
1644477600000|2022-02-10 07:20:00|5640.2|5636.2|5644.2|5640.2|5646.7|5642.7|5639.7|5635.7|147
1644477900000|2022-02-10 07:25:00|5643.7|5639.7|5645.7|5641.7|5648.7|5644.7|5642.7|5638.7|167
1644478200000|2022-02-10 07:30:00|5646.2|5642.2|5648.2|5644.2|5649.7|5645.7|5645.7|5641.7|251
1644478500000|2022-02-10 07:35:00|5647.7|5643.7|5652.2|5648.2|5652.7|5648.7|5647.7|5643.7|242
1644478800000|2022-02-10 07:40:00|5652.7|5648.7|5649.7|5645.7|5652.7|5648.7|5646.7|5642.7|261
1644479100000|2022-02-10 07:45:00|5650.2|5646.2|5650.7|5646.7|5653.7|5649.7|5648.2|5644.2|246
1644479400000|2022-02-10 07:50:00|5649.7|5645.7|5647.7|5643.7|5650.2|5646.2|5642.2|5638.2|515
1644479700000|2022-02-10 07:55:00|5648.2|5644.2|5647.7|5643.7|5652.2|5648.2|5646.7|5642.7|371
1644480000000|2022-02-10 08:00:00|5648.7|5644.7|5657.2|5653.2|5677.7|5673.7|5648.7|5644.7|749
1644480300000|2022-02-10 08:05:00|5657.7|5653.7|5671.2|5667.2|5673.7|5669.7|5656.7|5652.7|682
1644480600000|2022-02-10 08:10:00|5672.2|5668.2|5689.2|5685.2|5689.2|5685.2|5669.7|5665.7|664
1644480900000|2022-02-10 08:15:00|5688.7|5684.7|5679.2|5675.2|5689.7|5685.7|5676.2|5672.2|172
1644481200000|2022-02-10 08:20:00|5678.7|5674.7|5678.7|5674.7|5680.7|5676.7|5672.7|5668.7|78
1644481500000|2022-02-10 08:25:00|5678.2|5674.2|5680.7|5676.7|5682.7|5678.7|5676.7|5672.7|57
1644481800000|2022-02-10 08:30:00|5688.7|5668.7|5688.7|5668.7|5688.7|5668.7|5688.7|5668.7|0
1644484500000|2022-02-10 09:15:00|5674.7|5667.7|5670.2|5664.2|5674.7|5667.7|5668.7|5662.7|17
1644484800000|2022-02-10 09:20:00|5669.7|5663.7|5679.7|5673.7|5680.2|5674.2|5669.7|5663.7|42
1644485100000|2022-02-10 09:25:00|5680.2|5674.2|5686.7|5680.7|5686.7|5680.7|5678.2|5672.2|13
1644485400000|2022-02-10 09:30:00|5686.2|5680.2|5684.2|5678.2|5686.7|5680.7|5681.2|5675.2|1
1644485700000|2022-02-10 09:35:00|5683.7|5677.7|5680.2|5674.2|5683.7|5677.7|5679.7|5673.7|0
1644486000000|2022-02-10 09:40:00|5679.7|5673.7|5678.7|5672.7|5679.7|5673.7|5676.7|5670.7|3
1644486300000|2022-02-10 09:45:00|5679.2|5673.2|5677.2|5671.2|5681.2|5675.2|5676.2|5670.2|3
1644486600000|2022-02-10 09:50:00|5677.7|5671.7|5676.7|5670.7|5679.2|5673.2|5674.7|5668.7|16
1644486900000|2022-02-10 09:55:00|5677.2|5671.2|5681.2|5675.2|5682.7|5676.7|5676.2|5670.2|18
1644487200000|2022-02-10 10:00:00|5680.7|5674.7|5677.7|5671.7|5681.7|5675.7|5675.7|5669.7|15
1644487500000|2022-02-10 10:05:00|5678.2|5672.2|5680.7|5674.7|5680.7|5674.7|5674.2|5668.2|14
1644487800000|2022-02-10 10:10:00|5681.2|5675.2|5679.2|5673.2|5681.2|5675.2|5678.7|5672.7|5
1644488100000|2022-02-10 10:15:00|5680.2|5672.2|5679.2|5666.2|5682.2|5672.2|5676.2|5665.2|6
1644488400000|2022-02-10 10:20:00|5678.2||5678.2||5678.2||5678.2||0
1644488700000|2022-02-10 10:25:00|5680.2|5667.2|5683.2|5669.2|5683.2|5669.2|5680.2|5667.2|3
1644489000000|2022-02-10 10:30:00|5682.2|5670.2|5682.2|5669.2|5682.2|5670.2|5682.2|5669.2|0
1644489300000|2022-02-10 10:35:00|5681.2|5668.2|5684.2|5669.2|5684.2|5669.2|5677.2|5666.2|8
1644489600000|2022-02-10 10:40:00|5683.2|5672.2|5681.2|5668.2|5684.2|5673.2|5680.2|5668.2|1
1644489900000|2022-02-10 10:45:00|5680.2|5667.2|5680.2|5667.2|5682.2|5668.2|5679.2|5667.2|0
1644490200000|2022-02-10 10:50:00|5682.2|5669.2|5682.2|5669.2|5684.2|5669.2|5681.2|5669.2|0
1644490500000|2022-02-10 10:55:00|5681.2||5680.2||5681.2||5680.2||0
1644490800000|2022-02-10 11:00:00|5682.2|5670.2|5688.2|5675.2|5689.2|5675.2|5681.2|5670.2|1
1644491100000|2022-02-10 11:05:00|5690.2|5674.2|5689.2|5675.2|5690.2|5675.2|5688.2|5674.2|0
1644491400000|2022-02-10 11:10:00|5688.2|5676.2|5696.2|5686.2|5696.2|5686.2|5688.2|5676.2|2
1644491700000|2022-02-10 11:15:00|5698.2|5687.2|5698.2|5689.2|5698.2|5689.2|5692.2|5682.2|7
1644492000000|2022-02-10 11:20:00|5697.2|5691.2|5697.2|5688.2|5698.2|5691.2|5695.2|5685.2|12
1644492300000|2022-02-10 11:25:00|5698.2|5687.2|5699.2|5688.2|5699.2|5688.2|5696.2|5687.2|2
1644492600000|2022-02-10 11:30:00|5698.2|5687.2|5698.2|5689.2|5699.2|5689.2|5696.2|5687.2|5
1644492900000|2022-02-10 11:35:00|5699.2|5688.2|5702.2|5691.2|5702.2|5692.2|5698.2|5688.2|8
1644493200000|2022-02-10 11:40:00|5701.2|5690.2|5698.2|5690.2|5702.2|5692.2|5698.2|5690.2|3
1644493500000|2022-02-10 11:45:00|5699.2|5689.2|5692.2|5680.2|5699.2|5689.2|5691.2|5680.2|2
1644493800000|2022-02-10 11:50:00|5691.2|5679.2|5692.2|5678.2|5692.2|5679.2|5691.2|5676.2|0
1644494100000|2022-02-10 11:55:00|5691.2|5679.2|5691.2|5678.2|5692.2|5679.2|5691.2|5678.2|0
1644494400000|2022-02-10 12:00:00|5692.2|5679.2|5695.2|5683.2|5695.2|5684.2|5691.2|5679.2|4
1644494700000|2022-02-10 12:05:00|5699.2|5682.2|5699.2|5687.2|5699.2|5687.2|5699.2|5682.2|2
1644495000000|2022-02-10 12:10:00|5701.2||5700.2||5701.2||5700.2||0
1644495300000|2022-02-10 12:15:00|5699.2|5688.2|5699.2|5689.2|5700.2|5689.2|5696.2|5685.2|1
1644495600000|2022-02-10 12:20:00|5700.2||5700.2||5700.2||5700.2||1
1644495900000|2022-02-10 12:25:00|5701.2|5690.2|5701.2|5689.2|5701.2|5692.2|5700.2|5689.2|2
1644496500000|2022-02-10 12:35:00|5697.2|5692.2|5701.2|5689.2|5701.2|5692.2|5697.2|5689.2|8
1644496800000|2022-02-10 12:40:00|5702.2|5690.2|5707.2|5696.2|5707.2|5696.2|5702.2|5690.2|3
1644497100000|2022-02-10 12:45:00|5706.2|5697.2|5706.2|5697.2|5706.2|5698.2|5706.2|5697.2|0
1644497400000|2022-02-10 12:50:00|5707.2|5698.2|5710.2|5701.2|5712.2|5703.2|5707.2|5698.2|11
1644497700000|2022-02-10 12:55:00|5711.2|5700.2|5711.2|5698.2|5711.2|5700.2|5710.2|5696.2|1
1644498000000|2022-02-10 13:00:00|5710.2|5699.2|5707.2|5696.2|5711.2|5701.2|5706.2|5695.2|3
1644498300000|2022-02-10 13:05:00|5706.2|5695.2|5711.2|5700.2|5711.2|5700.2|5706.2|5695.2|0
1644498600000|2022-02-10 13:10:00|5712.2|5699.2|5706.2|5696.2|5712.2|5705.2|5706.2|5696.2|21
1644498900000|2022-02-10 13:15:00||5697.2||5693.2||5697.2||5693.2|16
1644499200000|2022-02-10 13:20:00|5705.2|5691.2|5703.2|5690.2|5705.2|5691.2|5703.2|5690.2|0
1644499500000|2022-02-10 13:25:00|5702.2|5686.2|5701.2|5680.2|5702.2|5686.2|5701.2|5680.2|2
1644499800000|2022-02-10 13:30:00|5700.7|5679.2|5635.2|5622.2|5700.7|5679.2|5621.2|5613.2|84
1644500100000|2022-02-10 13:35:00|5634.2|5621.2|5650.2|5642.2|5667.2|5645.2|5626.2|5615.2|134
1644500400000|2022-02-10 13:40:00|5652.2|5643.2|5632.2|5619.2|5652.2|5643.2|5630.2|5618.2|47
1644500700000|2022-02-10 13:45:00|5631.2|5618.2|5626.2|5613.2|5636.2|5621.2|5621.2|5608.2|16
1644501000000|2022-02-10 13:50:00|5625.2|5614.2|5639.2|5625.2|5640.2|5629.2|5625.2|5611.2|6
1644501300000|2022-02-10 13:55:00|5640.2|5626.2|5643.2|5631.2|5651.2|5640.2|5639.2|5625.2|12
1644501600000|2022-02-10 14:00:00|5642.2|5629.2|5624.2|5614.2|5642.2|5629.2|5623.2|5614.2|32
1644501900000|2022-02-10 14:05:00|5623.2|5615.2|5607.2|5598.2|5628.2|5615.2|5607.2|5598.2|43
1644502200000|2022-02-10 14:10:00|5606.2|5599.2|5609.2|5598.2|5616.2|5607.2|5603.2|5596.2|46
1644502500000|2022-02-10 14:15:00|5610.2|5599.2|5615.2|5602.2|5615.2|5602.2|5605.2|5596.2|49
1644502800000|2022-02-10 14:20:00|5614.2|5603.2|5607.2|5598.2|5616.2|5606.2|5604.2|5596.2|26
1644503100000|2022-02-10 14:25:00|5608.2|5599.2|5612.2|5597.2|5614.2|5605.2|5601.2|5593.2|40
1644503400000|2022-02-10 14:30:00|5613.2|5598.2|5656.2|5643.2|5657.2|5648.2|5607.2|5593.2|98
1644503700000|2022-02-10 14:35:00|5655.2|5642.2|5665.2|5654.2|5667.2|5657.2|5648.2|5633.2|33
1644504000000|2022-02-10 14:40:00|5666.2|5655.2|5670.2|5653.2|5675.2|5665.2|5663.2|5653.2|38
1644504300000|2022-02-10 14:45:00|5669.2|5654.2|5668.2|5650.2|5669.2|5656.2|5653.2|5637.2|21
1644504600000|2022-02-10 14:50:00|5669.2|5652.2|5679.2|5662.2|5682.2|5669.2|5667.2|5650.2|26
1644504900000|2022-02-10 14:55:00|5678.2|5661.2|5682.2|5672.2|5682.2|5672.2|5675.2|5661.2|20
1644505200000|2022-02-10 15:00:00|5681.2|5671.2|5700.2|5690.2|5700.2|5693.2|5681.2|5664.2|57
1644505500000|2022-02-10 15:05:00|5701.2|5689.2|5722.2|5712.2|5722.2|5712.2|5699.2|5687.2|112
1644505800000|2022-02-10 15:10:00|5721.2|5711.2|5703.2|5695.2|5725.2|5712.2|5703.2|5695.2|21
1644506100000|2022-02-10 15:15:00|5702.2|5693.2|5704.2|5694.2|5708.2|5698.2|5696.2|5683.2|29
1644506400000|2022-02-10 15:20:00|5706.2|5695.2|5710.2|5697.2|5712.2|5701.2|5703.2|5691.2|12
1644506700000|2022-02-10 15:25:00|5709.2|5698.2|5720.2|5709.2|5720.2|5709.2|5706.2|5693.2|38
1644507000000|2022-02-10 15:30:00|5721.2|5708.2|5725.2|5716.2|5732.2|5722.2|5720.2|5708.2|59
1644507300000|2022-02-10 15:35:00|5726.2|5717.2|5747.2|5737.2|5747.2|5739.2|5725.2|5716.2|107
1644507600000|2022-02-10 15:40:00|5748.2|5736.2|5751.2|5739.2|5752.2|5745.2|5744.2|5735.2|19
1644507900000|2022-02-10 15:45:00|5750.2|5738.2|5745.2|5734.2|5751.2|5739.2|5737.2|5728.2|86
1644508200000|2022-02-10 15:50:00|5744.2|5733.2|5720.2|5708.2|5745.2|5733.2|5718.2|5705.2|89
1644508500000|2022-02-10 15:55:00|5719.2|5706.2|5726.2|5714.2|5729.2|5714.2|5716.2|5703.2|13
1644508800000|2022-02-10 16:00:00|5725.2|5713.2|5721.2|5706.2|5728.2|5717.2|5717.2|5702.2|14
1644509100000|2022-02-10 16:05:00|5720.2|5705.2|5724.2|5710.2|5734.2|5720.2|5718.2|5703.2|14
1644509400000|2022-02-10 16:10:00|5725.2|5711.2|5720.2|5706.2|5729.2|5718.2|5720.2|5706.2|6
1644509700000|2022-02-10 16:15:00|5721.2|5705.2|5725.2|5713.2|5737.2|5725.2|5716.2|5704.2|42
1644510000000|2022-02-10 16:20:00|5724.2|5714.2|5719.2|5708.2|5731.2|5720.2|5715.2|5703.2|17
1644510300000|2022-02-10 16:25:00|5718.2|5707.2|5716.2|5706.2|5720.2|5711.2|5715.2|5703.2|54
1644510600000|2022-02-10 16:30:00|5715.2|5707.2|5693.2|5682.2|5716.2|5707.2|5693.2|5681.2|110
1644510900000|2022-02-10 16:35:00|5694.2|5681.2|5703.2|5692.2|5704.2|5692.2|5693.2|5680.2|33
1644511200000|2022-02-10 16:40:00|5704.2|5693.2|5711.2|5696.2|5712.2|5702.2|5700.2|5687.2|17
1644511500000|2022-02-10 16:45:00|5710.2|5697.2|5713.2|5700.2|5717.2|5706.2|5709.2|5695.2|6
1644511800000|2022-02-10 16:50:00|5714.2|5701.2|5703.2|5689.2|5714.2|5703.2|5703.2|5689.2|10
1644512100000|2022-02-10 16:55:00|5704.2|5690.2|5710.2|5696.2|5712.2|5703.2|5703.2|5689.2|9
1644512400000|2022-02-10 17:00:00|5709.2|5695.2|5702.2|5691.2|5711.2|5697.2|5700.2|5691.2|4
1644512700000|2022-02-10 17:05:00|5701.2|5692.2|5703.2|5693.2|5703.2|5693.2|5697.2|5686.2|16
1644513000000|2022-02-10 17:10:00|5702.2|5694.2|5706.2|5692.2|5711.2|5701.2|5702.2|5692.2|13
1644513300000|2022-02-10 17:15:00|5705.2|5691.2|5708.2|5697.2|5712.2|5704.2|5703.2|5690.2|11
1644513600000|2022-02-10 17:20:00|5707.2|5696.2|5709.2|5702.2|5712.2|5705.2|5706.2|5696.2|24
1644513900000|2022-02-10 17:25:00|5708.2|5701.2|5707.2|5696.2|5710.2|5701.2|5706.2|5691.2|5
1644514200000|2022-02-10 17:30:00|5708.2|5694.2|5700.2|5685.2|5709.2|5696.2|5695.2|5682.2|12
1644514500000|2022-02-10 17:35:00|5701.2|5686.2|5715.2|5707.2|5715.2|5707.2|5701.2|5686.2|17
1644514800000|2022-02-10 17:40:00|5716.2|5708.2|5718.2|5709.2|5721.2|5713.2|5714.2|5704.2|29
1644515100000|2022-02-10 17:45:00|5717.2|5708.2|5680.2|5667.2|5717.2|5708.2|5673.2|5662.2|51
1644515400000|2022-02-10 17:50:00|5681.2|5666.2|5688.2|5674.2|5688.2|5675.2|5669.2|5661.2|29
1644515700000|2022-02-10 17:55:00|5687.2|5668.2|5696.2|5682.2|5700.2|5687.2|5683.2|5668.2|20
1644516000000|2022-02-10 18:00:00|5695.2|5681.2|5702.2|5688.2|5702.2|5689.2|5687.2|5673.2|14
1644516300000|2022-02-10 18:05:00|5701.2|5687.2|5693.2|5678.2|5704.2|5691.2|5688.2|5673.2|11
1644516600000|2022-02-10 18:10:00|5695.2|5679.2|5692.2|5676.2|5701.2|5688.2|5690.2|5675.2|19
1644516900000|2022-02-10 18:15:00|5691.2|5674.2|5674.2|5661.2|5692.2|5675.2|5673.2|5661.2|5
1644517200000|2022-02-10 18:20:00|5673.2|5665.2|5684.2|5669.2|5685.2|5672.2|5671.2|5661.2|8
1644517500000|2022-02-10 18:25:00|5685.2|5668.2|5676.2|5663.2|5687.2|5675.2|5675.2|5663.2|9
1644517800000|2022-02-10 18:30:00|5675.2|5664.2|5683.2|5664.2|5689.2|5678.2|5675.2|5663.2|14
1644518100000|2022-02-10 18:35:00|5675.2|5663.2|5671.2|5661.2|5677.2|5666.2|5667.2|5651.2|11
1644518400000|2022-02-10 18:40:00|5674.2|5662.2|5676.2|5660.2|5679.2|5666.2|5671.2|5657.2|11
1644518700000|2022-02-10 18:45:00|5675.2|5659.2|5679.2|5666.2|5683.2|5672.2|5670.2|5659.2|10
1644519000000|2022-02-10 18:50:00|5680.2|5665.2|5688.2|5667.2|5689.2|5667.2|5680.2|5664.2|5
1644519300000|2022-02-10 18:55:00|5685.2|5666.2|5691.2|5671.2|5695.2|5680.2|5681.2|5666.2|20
1644545700000|2022-02-11 02:15:00|5602.7|5598.7|5615.2|5611.2|5615.7|5611.7|5601.7|5597.7|233
1644546000000|2022-02-11 02:20:00|5614.7|5610.7|5598.2|5594.2|5615.2|5611.2|5598.2|5594.2|284
1644546300000|2022-02-11 02:25:00|5597.2|5593.2|5608.2|5604.2|5612.7|5608.7|5595.2|5591.2|189
1644546600000|2022-02-11 02:30:00|5607.7|5603.7|5617.2|5613.2|5620.2|5616.2|5605.2|5601.2|236
1644546900000|2022-02-11 02:35:00|5616.7|5612.7|5628.2|5624.2|5629.7|5625.7|5613.2|5609.2|126
1644547200000|2022-02-11 02:40:00|5628.7|5624.7|5618.2|5614.2|5629.7|5625.7|5618.2|5614.2|161
1644547500000|2022-02-11 02:45:00|5617.7|5613.7|5617.2|5613.2|5620.7|5616.7|5612.7|5608.7|176
1644547800000|2022-02-11 02:50:00|5617.7|5613.7|5623.2|5619.2|5624.2|5620.2|5616.2|5612.2|107
1644548100000|2022-02-11 02:55:00|5623.7|5619.7|5634.7|5630.7|5635.7|5631.7|5621.2|5617.2|253
1644548400000|2022-02-11 03:00:00|5635.2|5631.2|5630.2|5626.2|5638.7|5634.7|5628.7|5624.7|176
1644548700000|2022-02-11 03:05:00|5630.7|5626.7|5622.2|5618.2|5631.7|5627.7|5618.2|5614.2|304
1644549000000|2022-02-11 03:10:00|5621.7|5617.7|5622.2|5618.2|5624.7|5620.7|5619.7|5615.7|138
1644549300000|2022-02-11 03:15:00|5622.7|5618.7|5635.2|5631.2|5638.2|5634.2|5622.7|5618.7|177
1644549600000|2022-02-11 03:20:00|5634.7|5630.7|5631.2|5627.2|5639.2|5635.2|5630.2|5626.2|149
1644549900000|2022-02-11 03:25:00|5631.7|5627.7|5641.7|5637.7|5641.7|5637.7|5624.7|5620.7|236
1644550200000|2022-02-11 03:30:00|5641.2|5637.2|5632.7|5628.7|5641.7|5637.7|5632.7|5628.7|153
1644550500000|2022-02-11 03:35:00|5633.2|5629.2|5627.7|5623.7|5633.2|5629.2|5626.7|5622.7|79
1644550800000|2022-02-11 03:40:00|5627.2|5623.2|5632.7|5628.7|5633.7|5629.7|5626.7|5622.7|87
1644551100000|2022-02-11 03:45:00|5632.2|5628.2|5640.2|5636.2|5640.7|5636.7|5630.7|5626.7|229
1644551400000|2022-02-11 03:50:00|5640.7|5636.7|5637.7|5633.7|5645.7|5641.7|5637.7|5633.7|109
1644551700000|2022-02-11 03:55:00|5637.2|5633.2|5636.7|5632.7|5640.7|5636.7|5634.7|5630.7|42
1644552000000|2022-02-11 04:00:00|5644.7|5624.7|5644.7|5624.7|5644.7|5624.7|5644.7|5624.7|0
1644555300000|2022-02-11 04:55:00|||||||||7
1644555600000|2022-02-11 05:00:00|5630.7|5626.7|5607.2|5603.2|5630.7|5626.7|5601.7|5597.7|775
1644555900000|2022-02-11 05:05:00|5607.7|5603.7|5585.7|5581.7|5608.2|5604.2|5580.7|5576.7|563
1644556200000|2022-02-11 05:10:00|5585.2|5581.2|5595.2|5591.2|5596.2|5592.2|5582.7|5578.7|371
1644556500000|2022-02-11 05:15:00|5595.7|5591.7|5598.2|5594.2|5604.7|5600.7|5594.2|5590.2|313
1644556800000|2022-02-11 05:20:00|5597.7|5593.7|5590.2|5586.2|5606.7|5602.7|5587.2|5583.2|273
1644557100000|2022-02-11 05:25:00|5589.7|5585.7|5584.7|5580.7|5591.2|5587.2|5582.7|5578.7|213
1644557400000|2022-02-11 05:30:00|5583.7|5579.7|5570.7|5566.7|5588.7|5584.7|5570.7|5566.7|536
1644557700000|2022-02-11 05:35:00|5571.2|5567.2|5573.7|5569.7|5576.7|5572.7|5567.7|5563.7|286
1644558000000|2022-02-11 05:40:00|5574.2|5570.2|5574.2|5570.2|5574.2|5570.2|5564.7|5560.7|381
1644558300000|2022-02-11 05:45:00|5574.7|5570.7|5571.2|5567.2|5575.7|5571.7|5568.2|5564.2|275
1644558600000|2022-02-11 05:50:00|5570.2|5566.2|5559.7|5555.7|5573.7|5569.7|5556.2|5552.2|432
1644558900000|2022-02-11 05:55:00|5560.2|5556.2|5556.2|5552.2|5560.7|5556.7|5552.2|5548.2|440
1644559200000|2022-02-11 06:00:00|5555.7|5551.7|5545.7|5541.7|5556.2|5552.2|5540.2|5536.2|447
1644559500000|2022-02-11 06:05:00|5546.2|5542.2|5553.2|5549.2|5554.7|5550.7|5541.2|5537.2|312
1644559800000|2022-02-11 06:10:00|5552.7|5548.7|5555.2|5551.2|5561.7|5557.7|5552.7|5548.7|349
1644560100000|2022-02-11 06:15:00|5555.7|5551.7|5553.7|5549.7|5557.7|5553.7|5551.2|5547.2|139
1644560400000|2022-02-11 06:20:00|5554.2|5550.2|5558.7|5554.7|5564.7|5560.7|5553.7|5549.7|269
1644560700000|2022-02-11 06:25:00|5559.7|5555.7|5561.7|5557.7|5562.2|5558.2|5553.7|5549.7|174
1644561000000|2022-02-11 06:30:00|5561.2|5557.2|5561.2|5557.2|5568.7|5564.7|5560.7|5556.7|196
1644561300000|2022-02-11 06:35:00|5561.7|5557.7|5557.7|5553.7|5565.2|5561.2|5556.2|5552.2|164
1644561600000|2022-02-11 06:40:00|5557.2|5553.2|5557.7|5553.7|5558.7|5554.7|5552.2|5548.2|129
1644561900000|2022-02-11 06:45:00|5557.2|5553.2|5558.7|5554.7|5559.7|5555.7|5555.7|5551.7|55
1644562200000|2022-02-11 06:50:00|5559.2|5555.2|5568.2|5564.2|5569.7|5565.7|5557.2|5553.2|179
1644562500000|2022-02-11 06:55:00|5568.7|5564.7|5569.7|5565.7|5570.7|5566.7|5565.2|5561.2|131
1644562800000|2022-02-11 07:00:00|5570.2|5566.2|5568.7|5564.7|5570.7|5566.7|5566.2|5562.2|147
1644563100000|2022-02-11 07:05:00|5569.2|5565.2|5583.7|5579.7|5584.7|5580.7|5567.7|5563.7|260
1644563400000|2022-02-11 07:10:00|5584.2|5580.2|5588.7|5584.7|5591.7|5587.7|5581.7|5577.7|270
1644563700000|2022-02-11 07:15:00|5589.2|5585.2|5578.7|5574.7|5591.2|5587.2|5576.7|5572.7|275
1644564000000|2022-02-11 07:20:00|5579.2|5575.2|5585.2|5581.2|5585.2|5581.2|5574.7|5570.7|182
1644564300000|2022-02-11 07:25:00|5585.7|5581.7|5581.7|5577.7|5585.7|5581.7|5579.7|5575.7|190
1644564600000|2022-02-11 07:30:00|5581.2|5577.2|5580.2|5576.2|5582.7|5578.7|5576.7|5572.7|264
1644564900000|2022-02-11 07:35:00|5580.7|5576.7|5585.2|5581.2|5585.7|5581.7|5577.7|5573.7|189
1644565200000|2022-02-11 07:40:00|5585.7|5581.7|5581.7|5577.7|5590.7|5586.7|5581.7|5577.7|151
1644565500000|2022-02-11 07:45:00|5582.2|5578.2|5576.2|5572.2|5582.7|5578.7|5574.7|5570.7|341
1644565800000|2022-02-11 07:50:00|5576.7|5572.7|5577.7|5573.7|5579.2|5575.2|5573.7|5569.7|282
1644566100000|2022-02-11 07:55:00|5578.2|5574.2|5583.2|5579.2|5586.2|5582.2|5578.2|5574.2|514
1644566400000|2022-02-11 08:00:00|5582.7|5578.7|5597.2|5593.2|5600.7|5596.7|5575.7|5571.7|544
1644566700000|2022-02-11 08:05:00|5596.7|5592.7|5595.2|5591.2|5598.2|5594.2|5589.2|5585.2|352
1644567000000|2022-02-11 08:10:00|5596.2|5592.2|5588.7|5584.7|5596.7|5592.7|5588.7|5584.7|255
1644567300000|2022-02-11 08:15:00|5589.7|5585.7|5587.7|5583.7|5592.7|5588.7|5586.7|5582.7|180
1644567600000|2022-02-11 08:20:00|5587.2|5583.2|5575.2|5571.2|5588.7|5584.7|5575.2|5571.2|159
1644567900000|2022-02-11 08:25:00|5574.7|5570.7|5575.7|5571.7|5579.2|5575.2|5569.7|5565.7|194
1644568200000|2022-02-11 08:30:00|5583.7|5563.7|5583.7|5563.7|5583.7|5563.7|5583.7|5563.7|0
1644570900000|2022-02-11 09:15:00|5577.7|5571.7|5579.7|5573.7|5581.7|5575.7|5577.7|5571.7|5
1644571200000|2022-02-11 09:20:00|5579.2|5573.2|5579.2|5573.2|5581.7|5575.7|5578.7|5572.7|2
1644571500000|2022-02-11 09:25:00|5579.7|5573.7|5579.7|5573.7|5582.2|5576.2|5577.2|5571.2|14
1644571800000|2022-02-11 09:30:00|5579.2|5573.2|5568.2|5562.2|5579.7|5573.7|5565.7|5559.7|10
1644572100000|2022-02-11 09:35:00|5566.2|5560.2|5563.7|5557.7|5566.2|5560.2|5563.2|5557.2|3
1644572400000|2022-02-11 09:40:00|5563.2|5557.2|5570.7|5564.7|5570.7|5564.7|5556.7|5550.7|20
1644572700000|2022-02-11 09:45:00|5571.2|5565.2|5567.2|5561.2|5572.7|5566.7|5565.7|5559.7|22
1644573000000|2022-02-11 09:50:00|5566.2|5560.2|5569.7|5563.7|5569.7|5563.7|5564.2|5558.2|0
1644573300000|2022-02-11 09:55:00|5569.2|5563.2|5569.2|5563.2|5569.7|5563.7|5567.7|5561.7|0
1644573600000|2022-02-11 10:00:00|5568.7|5562.7|5578.2|5572.2|5579.2|5573.2|5568.7|5562.7|1
1644573900000|2022-02-11 10:05:00|5578.7|5572.7|5577.7|5571.7|5578.7|5572.7|5577.7|5571.7|0
1644574200000|2022-02-11 10:10:00|5578.2|5572.2|5576.2|5570.2|5578.2|5572.2|5574.7|5568.7|1
1644574500000|2022-02-11 10:15:00|5580.2|5566.2|5581.2|5569.2|5581.2|5570.2|5580.2|5566.2|0
1644574800000|2022-02-11 10:20:00|5580.2||5581.2||5581.2||5580.2||0
1644576000000|2022-02-11 10:40:00|5584.2|5570.2|5585.2|5571.2|5586.2|5571.2|5584.2|5570.2|1
1644576300000|2022-02-11 10:45:00|5584.2|5572.2|5584.2|5572.2|5584.2|5573.2|5583.2|5570.2|1
1644576600000|2022-02-11 10:50:00|5585.2|5573.2|5586.2|5574.2|5586.2|5574.2|5585.2|5573.2|1
1644576900000|2022-02-11 10:55:00|5587.2|5575.2|5590.2|5579.2|5590.2|5579.2|5587.2|5574.2|2
1644577200000|2022-02-11 11:00:00|5589.2|5578.2|5590.2|5579.2|5590.2|5579.2|5589.2|5578.2|0
1644577500000|2022-02-11 11:05:00|5589.2|5578.2|5589.2|5571.2|5590.2|5579.2|5589.2|5571.2|1
1644577800000|2022-02-11 11:10:00|5588.2|5572.2|5587.2|5571.2|5589.2|5573.2|5586.2|5571.2|0
1644578100000|2022-02-11 11:15:00||5572.2||5573.2||5575.2||5572.2|0
1644578400000|2022-02-11 11:20:00|5589.2|5574.2|5590.2|5574.2|5590.2|5574.2|5589.2|5574.2|0
1644578700000|2022-02-11 11:25:00|5589.2|5573.2|5587.2|5574.2|5590.2|5574.2|5586.2|5571.2|1
1644579000000|2022-02-11 11:30:00|5586.2|5573.2|5584.2|5572.2|5587.2|5573.2|5584.2|5572.2|2
1644579300000|2022-02-11 11:35:00|5583.2|5571.2|5590.2|5580.2|5590.2|5582.2|5583.2|5570.2|8
1644579600000|2022-02-11 11:40:00|5589.2|5579.2|5589.2|5578.2|5590.2|5582.2|5589.2|5577.2|2
1644579900000|2022-02-11 11:45:00|5588.2|5577.2|5586.2|5575.2|5589.2|5578.2|5586.2|5574.2|3
1644580200000|2022-02-11 11:50:00|5587.2|5576.2|5584.2|5573.2|5587.2|5577.2|5583.2|5569.2|3
1644580500000|2022-02-11 11:55:00|5585.2|5575.2|5586.2|5575.2|5587.2|5576.2|5583.2|5573.2|1
1644580800000|2022-02-11 12:00:00|5585.2|5574.2|5587.2|5575.2|5587.2|5576.2|5581.2|5569.2|2
1644581100000|2022-02-11 12:05:00|5586.2|5576.2|5591.2|5581.2|5591.2|5582.2|5586.2|5575.2|8
1644581400000|2022-02-11 12:10:00|5592.2|5582.2|5596.2|5586.2|5597.2|5586.2|5592.2|5582.2|3
1644581700000|2022-02-11 12:15:00|5597.2|5587.2|5601.2|5589.2|5601.2|5590.2|5596.2|5586.2|4
1644582000000|2022-02-11 12:20:00|5599.2|5590.2|5600.2|5591.2|5601.2|5593.2|5598.2|5589.2|15
1644582300000|2022-02-11 12:25:00|5601.2|5592.2|5609.2|5599.2|5609.2|5599.2|5601.2|5592.2|16
1644582600000|2022-02-11 12:30:00|5608.2|5598.2|5605.2|5593.2|5611.2|5603.2|5605.2|5584.2|11
1644582900000|2022-02-11 12:35:00|5606.2|5594.2|5607.2|5596.2|5611.2|5596.2|5605.2|5588.2|4
1644583200000|2022-02-11 12:40:00|5602.2|5593.2|5600.2|5583.2|5602.2|5593.2|5600.2|5582.2|3
1644583500000|2022-02-11 12:45:00|5597.2|5582.2|5598.2|5585.2|5598.2|5588.2|5595.2|5580.2|2
1644583800000|2022-02-11 12:50:00|5597.2|5580.2|5593.2|5581.2|5597.2|5583.2|5589.2|5578.2|5
1644584100000|2022-02-11 12:55:00|5592.2|5580.2|5593.2|5580.2|5593.2|5581.2|5591.2|5580.2|0
1644584400000|2022-02-11 13:00:00|5592.2|5579.2|5587.2|5575.2|5593.2|5579.2|5585.2|5572.2|1
1644584700000|2022-02-11 13:05:00|5591.2|5574.2|5596.2|5579.2|5596.2|5580.2|5591.2|5574.2|2
1644585000000|2022-02-11 13:10:00|5598.2|5578.2|5598.2|5581.2|5598.2|5582.2|5598.2|5577.2|0
1644585300000|2022-02-11 13:15:00|5602.2|5582.2|5609.2|5597.2|5611.2|5597.2|5602.2|5582.2|1
1644585600000|2022-02-11 13:20:00|5611.2|5596.2|5607.2|5592.2|5611.2|5600.2|5607.2|5589.2|1
1644585900000|2022-02-11 13:25:00|5606.2|5593.2|5602.2|5590.2|5606.2|5593.2|5602.2|5587.2|1
1644586200000|2022-02-11 13:30:00|5598.2|5591.2|5596.2|5585.2|5598.2|5594.2|5595.2|5585.2|6
1644586500000|2022-02-11 13:35:00|5597.2|5588.2|5603.2|5583.2|5605.2|5592.2|5597.2|5581.2|3
1644586800000|2022-02-11 13:40:00|5602.2|5590.2|5607.2|5591.2|5611.2|5598.2|5601.2|5588.2|4
1644587100000|2022-02-11 13:45:00|5606.2|5587.2|5611.2|5590.2|5611.2|5590.2|5593.2|5576.2|4
1644587400000|2022-02-11 13:50:00|5610.2||5601.2||5611.2||5601.2||1
1644587700000|2022-02-11 13:55:00|5602.2|5591.2|5601.2|5588.2|5602.2|5591.2|5601.2|5587.2|1
1644588000000|2022-02-11 14:00:00|5602.2|5589.2|5602.2|5589.2|5602.2|5589.2|5601.2|5587.2|1
1644588300000|2022-02-11 14:05:00|5601.2|5588.2|5599.2|5584.2|5605.2|5591.2|5596.2|5584.2|13
1644588600000|2022-02-11 14:10:00|5601.2|5582.2|5593.2|5583.2|5601.2|5588.2|5593.2|5580.2|10
1644588900000|2022-02-11 14:15:00|5595.2|5584.2|5595.2|5587.2|5599.2|5587.2|5591.2|5584.2|3
1644589200000|2022-02-11 14:20:00|5597.2|5586.2|5594.2|5583.2|5597.2|5589.2|5591.2|5580.2|17
1644589500000|2022-02-11 14:25:00|5597.2|5580.2|5597.2|5584.2|5597.2|5585.2|5594.2|5580.2|0
1644589800000|2022-02-11 14:30:00|5596.2|5585.2|5609.2|5594.2|5622.2|5611.2|5593.2|5578.2|19
1644590100000|2022-02-11 14:35:00|5610.2|5590.2|5603.2|5580.2|5612.2|5596.2|5597.2|5578.2|8
1644590400000|2022-02-11 14:40:00|5601.2|5581.2|5601.2|5581.2|5602.2|5583.2|5584.2|5573.2|2
1644590700000|2022-02-11 14:45:00|5590.2|5583.2|5621.2|5606.2|5627.2|5612.2|5590.2|5583.2|14
1644591000000|2022-02-11 14:50:00|5620.2|5608.2|5606.2|5593.2|5622.2|5608.2|5606.2|5592.2|6
1644591300000|2022-02-11 14:55:00|5604.2|5594.2|5585.2|5573.2|5607.2|5596.2|5578.2|5566.2|22
1644591600000|2022-02-11 15:00:00|5586.2|5575.2|5606.2|5589.2|5608.2|5592.2|5586.2|5574.2|14
1644591900000|2022-02-11 15:05:00|5604.2|5588.2|5605.2|5591.2|5615.2|5602.2|5600.2|5585.2|25
1644592200000|2022-02-11 15:10:00|5606.2|5592.2|5596.2|5581.2|5610.2|5596.2|5579.2|5572.2|10
1644592500000|2022-02-11 15:15:00|5595.2|5582.2|5597.2|5583.2|5601.2|5585.2|5586.2|5574.2|11
1644592800000|2022-02-11 15:20:00|5598.2|5584.2|5608.2|5593.2|5609.2|5595.2|5593.2|5581.2|5
1644593100000|2022-02-11 15:25:00|5607.2|5592.2|5609.2|5596.2|5610.2|5598.2|5606.2|5592.2|2
1644593400000|2022-02-11 15:30:00|5612.2|5597.2|5611.2|5596.2|5620.2|5608.2|5610.2|5595.2|17
1644593700000|2022-02-11 15:35:00|5612.2|5598.2|5624.2|5610.2|5625.2|5610.2|5611.2|5596.2|82
1644594000000|2022-02-11 15:40:00|5625.2|5611.2|5629.2|5615.2|5629.2|5615.2|5622.2|5610.2|26
1644594300000|2022-02-11 15:45:00|5628.2|5614.2|5620.2|5607.2|5628.2|5615.2|5619.2|5605.2|14
1644594600000|2022-02-11 15:50:00|5619.2|5606.2|5617.2|5602.2|5619.2|5608.2|5605.2|5596.2|16
1644594900000|2022-02-11 15:55:00|5616.2|5603.2|5614.2|5598.2|5619.2|5607.2|5612.2|5596.2|1
1644595200000|2022-02-11 16:00:00|5615.2|5597.2|5621.2|5609.2|5622.2|5609.2|5611.2|5597.2|1
1644595500000|2022-02-11 16:05:00|5620.2|5608.2|5604.2|5591.2|5621.2|5608.2|5604.2|5591.2|5
1644595800000|2022-02-11 16:10:00|5603.2|5589.2|5596.2|5584.2|5605.2|5595.2|5596.2|5584.2|10
1644596100000|2022-02-11 16:15:00|5595.2|5585.2|5595.2|5584.2|5596.2|5585.2|5589.2|5576.2|13
1644596400000|2022-02-11 16:20:00|5597.2|5585.2|5594.2|5581.2|5597.2|5587.2|5592.2|5581.2|3
1644596700000|2022-02-11 16:25:00|5596.2|5580.2|5591.2|5579.2|5596.2|5582.2|5589.2|5576.2|10
1644597000000|2022-02-11 16:30:00|5590.2|5580.2|5584.2|5572.2|5594.2|5583.2|5584.2|5571.2|4
1644597300000|2022-02-11 16:35:00|5585.2|5574.2|5575.2|5565.2|5586.2|5574.2|5573.2|5563.2|6
1644597600000|2022-02-11 16:40:00|5574.2|5566.2|5571.2|5560.2|5576.2|5567.2|5568.2|5554.2|15
1644597900000|2022-02-11 16:45:00|5570.2|5561.2|5581.2|5569.2|5581.2|5573.2|5570.2|5561.2|8
1644598200000|2022-02-11 16:50:00|5579.2|5567.2|5578.2|5567.2|5584.2|5573.2|5577.2|5561.2|4
1644598500000|2022-02-11 16:55:00|5580.2|5568.2|5586.2|5574.2|5587.2|5578.2|5578.2|5567.2|5
1644598800000|2022-02-11 17:00:00|5585.2|5573.2|5589.2|5575.2|5590.2|5578.2|5584.2|5569.2|9
1644599100000|2022-02-11 17:05:00|5588.2|5574.2|5590.2|5578.2|5590.2|5579.2|5585.2|5571.2|4
1644599400000|2022-02-11 17:10:00|5589.2|5579.2|5595.2|5584.2|5595.2|5586.2|5589.2|5577.2|10
1644599700000|2022-02-11 17:15:00|5594.2|5583.2|5586.2|5574.2|5594.2|5583.2|5585.2|5572.2|3
1644600000000|2022-02-11 17:20:00|5585.2|5572.2|5588.2|5575.2|5588.2|5576.2|5581.2|5569.2|11
1644600300000|2022-02-11 17:25:00|5587.2|5578.2|5593.2|5578.2|5595.2|5583.2|5587.2|5574.2|8
1644600600000|2022-02-11 17:30:00|5592.2|5577.2|5592.2|5579.2|5595.2|5581.2|5590.2|5577.2|0
1644600900000|2022-02-11 17:35:00|5593.2|5580.2|5590.2|5581.2|5594.2|5582.2|5585.2|5574.2|16
1644601200000|2022-02-11 17:40:00|5589.2|5579.2|5586.2|5572.2|5590.2|5579.2|5586.2|5571.2|1
1644601500000|2022-02-11 17:45:00|5585.2|5571.2|5583.2|5572.2|5585.2|5572.2|5582.2|5568.2|0
1644601800000|2022-02-11 17:50:00|5580.2|5570.2|5568.2|5559.2|5581.2|5571.2|5568.2|5558.2|2
1644602100000|2022-02-11 17:55:00|5569.2|5558.2|5569.2|5560.2|5571.2|5561.2|5563.2|5555.2|8
1644602400000|2022-02-11 18:00:00|5570.2|5561.2|5570.2|5557.2|5571.2|5563.2|5566.2|5555.2|6
1644602700000|2022-02-11 18:05:00|5571.2|5556.2|5584.2|5568.2|5585.2|5568.2|5570.2|5555.2|4
1644603000000|2022-02-11 18:10:00|5583.2|5567.2|5575.2|5560.2|5584.2|5568.2|5569.2|5559.2|1
1644603300000|2022-02-11 18:15:00|5576.2|5561.2|5579.2|5564.2|5579.2|5564.2|5568.2|5557.2|3
1644603600000|2022-02-11 18:20:00|5578.2|5563.2|5575.2|5562.2|5581.2|5564.2|5574.2|5561.2|0
1644603900000|2022-02-11 18:25:00|5574.2|5561.2|5566.2|5553.2|5575.2|5561.2|5566.2|5553.2|2
1644604200000|2022-02-11 18:30:00|5565.2|5554.2|5556.2|5541.2|5572.2|5554.2|5546.2|5538.2|20
1644604500000|2022-02-11 18:35:00|5555.2|5540.2|5526.2|5515.2|5555.2|5540.2|5524.2|5514.2|28
1644604800000|2022-02-11 18:40:00|5527.2|5514.2|5529.2|5512.2|5537.2|5525.2|5523.2|5511.2|7
1644605100000|2022-02-11 18:45:00|5528.2|5497.2|5514.2|5496.2|5531.2|5506.2|5504.2|5496.2|14
1644605400000|2022-02-11 18:50:00|5516.2|5499.2|5535.2|5519.2|5536.2|5519.2|5513.2|5496.2|17
1644605700000|2022-02-11 18:55:00|5542.2|5517.2|5529.7|5509.7|5544.2|5528.2|5523.2|5507.2|8
1644804900000|2022-02-14 02:15:00|5486.7|5482.7|5492.2|5488.2|5493.2|5489.2|5475.7|5471.7|318
1644805200000|2022-02-14 02:20:00|5491.7|5487.7|5492.7|5488.7|5494.7|5490.7|5481.7|5477.7|147
1644805500000|2022-02-14 02:25:00|5493.7|5489.7|5502.7|5498.7|5503.2|5499.2|5489.7|5485.7|203
1644805800000|2022-02-14 02:30:00|5504.2|5500.2|5512.3|5508.3|5520.7|5516.7|5500.7|5496.7|486
1644806100000|2022-02-14 02:35:00|5511.8|5507.8|5509.8|5505.8|5518.8|5514.8|5504.8|5500.8|454
1644806400000|2022-02-14 02:40:00|5510.3|5506.3|5537.3|5533.3|5537.3|5533.3|5505.8|5501.8|392
1644806700000|2022-02-14 02:45:00|5537.8|5533.8|5529.3|5525.3|5539.8|5535.8|5523.8|5519.8|583
1644807000000|2022-02-14 02:50:00|5529.8|5525.8|5531.8|5527.8|5538.3|5534.3|5525.8|5521.8|371
1644807300000|2022-02-14 02:55:00|5532.3|5528.3|5529.3|5525.3|5543.8|5539.8|5529.3|5525.3|280
1644807600000|2022-02-14 03:00:00|5528.8|5524.8|5529.3|5525.3|5535.3|5531.3|5526.3|5522.3|233
1644807900000|2022-02-14 03:05:00|5528.8|5524.8|5517.8|5513.8|5531.3|5527.3|5517.3|5513.3|263
1644808200000|2022-02-14 03:10:00|5518.3|5514.3|5513.3|5509.3|5523.3|5519.3|5510.8|5506.8|205
1644808500000|2022-02-14 03:15:00|5512.8|5508.8|5530.3|5526.3|5532.8|5528.8|5511.8|5507.8|318
1644808800000|2022-02-14 03:20:00|5529.8|5525.8|5522.3|5518.3|5536.3|5532.3|5520.8|5516.8|324
1644809100000|2022-02-14 03:25:00|5521.8|5517.8|5513.3|5509.3|5521.8|5517.8|5512.8|5508.8|150
1644809400000|2022-02-14 03:30:00|5513.8|5509.8|5511.3|5507.3|5519.8|5515.8|5504.3|5500.3|337
1644809700000|2022-02-14 03:35:00|5510.8|5506.8|5500.8|5496.8|5514.3|5510.3|5499.8|5495.8|362
1644810000000|2022-02-14 03:40:00|5501.3|5497.3|5502.3|5498.3|5505.3|5501.3|5497.8|5493.8|135
1644810300000|2022-02-14 03:45:00|5501.8|5497.8|5496.3|5492.3|5502.8|5498.8|5495.3|5491.3|86
1644810600000|2022-02-14 03:50:00|5495.8|5491.8|5505.3|5501.3|5507.3|5503.3|5495.8|5491.8|136
1644810900000|2022-02-14 03:55:00|5504.8|5500.8|5508.8|5504.8|5510.8|5506.8|5500.3|5496.3|153
1644811200000|2022-02-14 04:00:00|5516.8|5496.8|5516.8|5496.8|5516.8|5496.8|5516.8|5496.8|0
1644814800000|2022-02-14 05:00:00|5509.3|5505.3|5509.3|5505.3|5522.8|5518.8|5506.8|5502.8|424
1644815100000|2022-02-14 05:05:00|5508.3|5504.3|5502.3|5498.3|5508.3|5504.3|5498.8|5494.8|211
1644815400000|2022-02-14 05:10:00|5502.8|5498.8|5500.3|5496.3|5509.3|5505.3|5498.8|5494.8|152
1644815700000|2022-02-14 05:15:00|5499.8|5495.8|5501.3|5497.3|5503.8|5499.8|5492.8|5488.8|348
1644816000000|2022-02-14 05:20:00|5500.8|5496.8|5504.3|5500.3|5508.3|5504.3|5498.8|5494.8|194
1644816300000|2022-02-14 05:25:00|5504.8|5500.8|5505.8|5501.8|5509.8|5505.8|5504.8|5500.8|183
1644816600000|2022-02-14 05:30:00|5506.8|5502.8|5500.8|5496.8|5508.8|5504.8|5496.8|5492.8|147
1644816900000|2022-02-14 05:35:00|5500.3|5496.3|5501.8|5497.8|5507.3|5503.3|5494.3|5490.3|184
1644817200000|2022-02-14 05:40:00|5501.3|5497.3|5497.3|5493.3|5505.8|5501.8|5494.8|5490.8|164
1644817500000|2022-02-14 05:45:00|5497.8|5493.8|5493.8|5489.8|5501.3|5497.3|5491.8|5487.8|222
1644817800000|2022-02-14 05:50:00|5494.3|5490.3|5494.8|5490.8|5496.8|5492.8|5488.8|5484.8|156
1644818100000|2022-02-14 05:55:00|5494.3|5490.3|5493.8|5489.8|5499.8|5495.8|5490.8|5486.8|209
1644818400000|2022-02-14 06:00:00|5494.3|5490.3|5504.3|5500.3|5505.8|5501.8|5493.8|5489.8|212
1644818700000|2022-02-14 06:05:00|5504.8|5500.8|5495.8|5491.8|5505.8|5501.8|5495.8|5491.8|174
1644819000000|2022-02-14 06:10:00|5495.3|5491.3|5499.8|5495.8|5501.3|5497.3|5493.3|5489.3|104
1644819300000|2022-02-14 06:15:00|5500.3|5496.3|5504.3|5500.3|5505.8|5501.8|5499.8|5495.8|107
1644819600000|2022-02-14 06:20:00|5503.8|5499.8|5503.8|5499.8|5508.3|5504.3|5500.8|5496.8|162
1644819900000|2022-02-14 06:25:00|5504.3|5500.3|5507.3|5503.3|5510.8|5506.8|5503.8|5499.8|152
1644820200000|2022-02-14 06:30:00|5506.8|5502.8|5501.3|5497.3|5507.8|5503.8|5499.8|5495.8|161
1644820500000|2022-02-14 06:35:00|5500.8|5496.8|5495.3|5491.3|5502.3|5498.3|5495.3|5491.3|152
1644820800000|2022-02-14 06:40:00|5495.8|5491.8|5498.8|5494.8|5502.3|5498.3|5494.8|5490.8|135
1644821100000|2022-02-14 06:45:00|5499.3|5495.3|5502.8|5498.8|5502.8|5498.8|5495.8|5491.8|134
1644821400000|2022-02-14 06:50:00|5502.3|5498.3|5510.3|5506.3|5510.3|5506.3|5501.3|5497.3|185
1644821700000|2022-02-14 06:55:00|5510.8|5506.8|5514.3|5510.3|5519.3|5515.3|5509.3|5505.3|382
1644822000000|2022-02-14 07:00:00|5513.8|5509.8|5497.8|5493.8|5514.8|5510.8|5495.3|5491.3|187
1644822300000|2022-02-14 07:05:00|5497.3|5493.3|5498.3|5494.3|5501.8|5497.8|5493.3|5489.3|130
1644822600000|2022-02-14 07:10:00|5498.8|5494.8|5498.8|5494.8|5503.8|5499.8|5496.8|5492.8|166
1644822900000|2022-02-14 07:15:00|5499.8|5495.8|5495.8|5491.8|5503.8|5499.8|5494.8|5490.8|148
1644823200000|2022-02-14 07:20:00|5496.3|5492.3|5494.3|5490.3|5499.8|5495.8|5493.3|5489.3|187
1644823500000|2022-02-14 07:25:00|5494.8|5490.8|5492.3|5488.3|5495.8|5491.8|5491.8|5487.8|168
1644823800000|2022-02-14 07:30:00|5491.8|5487.8|5486.8|5482.8|5496.3|5492.3|5485.8|5481.8|244
1644824100000|2022-02-14 07:35:00|5486.3|5482.3|5489.8|5485.8|5495.3|5491.3|5485.8|5481.8|241
1644824400000|2022-02-14 07:40:00|5489.3|5485.3|5498.8|5494.8|5499.8|5495.8|5487.8|5483.8|159
1644824700000|2022-02-14 07:45:00|5497.8|5493.8|5498.3|5494.3|5501.8|5497.8|5495.8|5491.8|267
1644825000000|2022-02-14 07:50:00|5498.8|5494.8|5503.8|5499.8|5506.8|5502.8|5497.3|5493.3|282
1644825300000|2022-02-14 07:55:00|5503.3|5499.3|5507.8|5503.8|5508.3|5504.3|5500.8|5496.8|471
1644825600000|2022-02-14 08:00:00|5508.3|5504.3|5488.3|5484.3|5508.8|5504.8|5483.8|5479.8|731
1644825900000|2022-02-14 08:05:00|5488.8|5484.8|5489.8|5485.8|5491.8|5487.8|5482.3|5478.3|307
1644826200000|2022-02-14 08:10:00|5488.8|5484.8|5472.8|5468.8|5490.3|5486.3|5467.8|5463.8|221
1644826500000|2022-02-14 08:15:00|5473.3|5469.3|5475.8|5471.8|5480.8|5476.8|5470.8|5466.8|135
1644826800000|2022-02-14 08:20:00|5476.3|5472.3|5472.8|5468.8|5479.8|5475.8|5472.8|5468.8|79
1644827100000|2022-02-14 08:25:00|5471.8|5467.8|5471.8|5467.8|5475.8|5471.8|5469.8|5465.8|114
1644827400000|2022-02-14 08:30:00|5479.8|5459.8|5479.8|5459.8|5479.8|5459.8|5479.8|5459.8|0
1644830100000|2022-02-14 09:15:00|5472.3|5466.3|5449.3|5443.3|5472.3|5466.3|5427.3|5421.3|47
1644830400000|2022-02-14 09:20:00|5450.3|5444.3|5450.3|5444.3|5455.8|5449.8|5444.3|5438.3|3
1644830700000|2022-02-14 09:25:00|5450.8|5444.8|5449.8|5443.8|5458.3|5452.3|5448.3|5442.3|2
1644831000000|2022-02-14 09:30:00|5448.8|5442.8|5452.8|5446.8|5454.3|5448.3|5448.8|5442.8|9
1644831300000|2022-02-14 09:35:00|5453.3|5447.3|5447.3|5441.3|5456.3|5450.3|5443.8|5437.8|2
1644831600000|2022-02-14 09:40:00|5445.8|5439.8|5444.3|5438.3|5450.8|5444.8|5440.3|5434.3|48
1644831900000|2022-02-14 09:45:00|5444.8|5438.8|5450.8|5444.8|5452.8|5446.8|5443.8|5437.8|8
1644832200000|2022-02-14 09:50:00|5451.3|5445.3|5446.8|5440.8|5451.3|5445.3|5445.3|5439.3|7
1644832500000|2022-02-14 09:55:00|5446.3|5440.3|5438.3|5432.3|5446.3|5440.3|5438.3|5432.3|28
1644832800000|2022-02-14 10:00:00|5437.8|5431.8|5443.8|5437.8|5443.8|5437.8|5433.8|5427.8|6
1644833100000|2022-02-14 10:05:00|5444.8|5438.8|5450.3|5444.3|5452.3|5446.3|5442.8|5436.8|7
1644833400000|2022-02-14 10:10:00|5449.8|5443.8|5452.3|5446.3|5452.3|5446.3|5448.3|5442.3|3
1644833700000|2022-02-14 10:15:00|5456.3|5442.3|5452.3|5439.3|5459.3|5448.3|5449.3|5436.3|1
1644834000000|2022-02-14 10:20:00|5451.3|5438.3|5459.3|5448.3|5463.3|5452.3|5447.3|5435.3|16
1644834300000|2022-02-14 10:25:00|5458.3|5447.3|5461.3|5445.3|5462.3|5448.3|5453.3|5436.3|2
1644834600000|2022-02-14 10:30:00|5460.3|5444.3|5451.3|5437.3|5460.3|5445.3|5449.3|5435.3|2
1644834900000|2022-02-14 10:35:00|5452.3|5436.3|5462.3|5445.3|5462.3|5445.3|5450.3|5435.3|2
1644835200000|2022-02-14 10:40:00|5464.3|5446.3|5460.3|5447.3|5464.3|5447.3|5458.3|5446.3|0
1644835500000|2022-02-14 10:45:00|5462.3|5454.3|5476.3|5457.3|5477.3|5467.3|5460.3|5454.3|9
1644835800000|2022-02-14 10:50:00|5477.3|5456.3|5471.3|5456.3|5477.3|5457.3|5471.3|5456.3|1
1644836100000|2022-02-14 10:55:00|5470.3|5457.3|5472.3|5457.3|5474.3|5457.3|5467.3|5456.3|0
1644836400000|2022-02-14 11:00:00|5474.3|5456.3|5468.3|5455.3|5474.3|5457.3|5464.3|5455.3|0
1644836700000|2022-02-14 11:05:00|5470.3||5467.3||5472.3||5467.3||0
1644837000000|2022-02-14 11:10:00|5471.3||5469.3||5473.3||5468.3||1
1644837300000|2022-02-14 11:15:00|5471.3|5456.3|5467.3|5455.3|5471.3|5456.3|5462.3|5455.3|6
1644837600000|2022-02-14 11:20:00|5469.3||5467.3||5469.3||5466.3||0
1644837900000|2022-02-14 11:25:00|5469.3|5456.3|5474.3|5457.3|5477.3|5457.3|5468.3|5456.3|0
1644838200000|2022-02-14 11:30:00|5473.3|5456.3|5469.3|5457.3|5473.3|5457.3|5467.3|5456.3|0
1644838500000|2022-02-14 11:35:00|5471.3|5458.3|5477.3|5466.3|5478.3|5466.3|5468.3|5458.3|1
1644838800000|2022-02-14 11:40:00|5476.3|5467.3|5477.3|5464.3|5479.3|5469.3|5476.3|5464.3|3
1644839100000|2022-02-14 11:45:00|5476.3|5463.3|5477.3|5464.3|5478.3|5464.3|5475.3|5463.3|0
1644839400000|2022-02-14 11:50:00|5480.3|5465.3|5480.3|5468.3|5482.3|5468.3|5477.3|5465.3|4
1644839700000|2022-02-14 11:55:00|5479.3|5467.3|5478.3|5467.3|5480.3|5467.3|5478.3|5466.3|0
1644840000000|2022-02-14 12:00:00|5480.3|5468.3|5476.3|5463.3|5480.3|5469.3|5476.3|5463.3|1
1644840300000|2022-02-14 12:05:00|5475.3|5460.3|5473.3|5460.3|5478.3|5465.3|5473.3|5460.3|1
1644840600000|2022-02-14 12:10:00|5472.3|5458.3|5472.3|5458.3|5472.3|5458.3|5471.3|5458.3|1
1644840900000|2022-02-14 12:15:00|5471.3|5459.3|5469.3|5459.3|5472.3|5463.3|5469.3|5458.3|2
1644841200000|2022-02-14 12:20:00|5468.3|5458.3|5476.3|5462.3|5476.3|5462.3|5468.3|5458.3|0
1644841500000|2022-02-14 12:25:00|5475.3|5461.3|5474.3|5463.3|5481.3|5465.3|5474.3|5459.3|0
1644841800000|2022-02-14 12:30:00|5477.3|5464.3|5472.3|5461.3|5482.3|5472.3|5472.3|5461.3|18
1644842100000|2022-02-14 12:35:00|5473.3|5462.3|5502.3|5494.3|5505.3|5494.3|5472.3|5461.3|34
1644842400000|2022-02-14 12:40:00|5506.3|5495.3|5509.3|5496.3|5509.3|5501.3|5497.3|5483.3|42
1644842700000|2022-02-14 12:45:00|5512.3|5497.3|5504.3|5488.3|5518.3|5506.3|5504.3|5484.3|66
1644843000000|2022-02-14 12:50:00|5503.3|5486.3|5492.3|5480.3|5503.3|5491.3|5488.3|5476.3|7
1644843300000|2022-02-14 12:55:00|5491.3|5481.3|5499.3|5485.3|5500.3|5487.3|5491.3|5481.3|1
1644843600000|2022-02-14 13:00:00|5502.3|5486.3|5503.3|5486.3|5512.3|5500.3|5502.3|5485.3|7
1644843900000|2022-02-14 13:05:00|5502.3|5487.3|5502.3|5490.3|5503.3|5493.3|5502.3|5485.3|5
1644844200000|2022-02-14 13:10:00|5501.3|5487.3|5490.3|5477.3|5501.3|5487.3|5483.3|5471.3|35
1644844500000|2022-02-14 13:15:00|5491.3|5478.3|5490.3|5478.3|5491.3|5480.3|5488.3|5471.3|5
1644844800000|2022-02-14 13:20:00|5489.3|5475.3|5493.3|5482.3|5502.3|5495.3|5488.3|5475.3|70
1644845100000|2022-02-14 13:25:00|5494.3|5483.3|5498.3|5480.3|5501.3|5488.3|5490.3|5478.3|15
1644845400000|2022-02-14 13:30:00|5497.3|5481.3|5496.3|5479.3|5497.3|5482.3|5490.3|5475.3|6
1644845700000|2022-02-14 13:35:00|5495.3|5480.3|5493.3|5479.3|5495.3|5482.3|5489.3|5477.3|5
1644846000000|2022-02-14 13:40:00|5492.3|5478.3|5481.3|5469.3|5492.3|5478.3|5481.3|5469.3|0
1644846300000|2022-02-14 13:45:00|5482.3|5470.3|5480.3|5469.3|5484.3|5471.3|5479.3|5467.3|0
1644846600000|2022-02-14 13:50:00|5481.3|5468.3|5486.3|5474.3|5486.3|5474.3|5480.3|5466.3|3
1644846900000|2022-02-14 13:55:00|5491.3|5475.3|5481.3|5464.3|5493.3|5482.3|5481.3|5464.3|3
1644847200000|2022-02-14 14:00:00|5480.3|5463.3|5485.3|5471.3|5486.3|5473.3|5475.3|5460.3|1
1644847500000|2022-02-14 14:05:00|5484.3|5472.3|5485.3|5474.3|5489.3|5475.3|5483.3|5472.3|0
1644847800000|2022-02-14 14:10:00|5486.3|5475.3|5484.3|5472.3|5490.3|5479.3|5483.3|5472.3|1
1644848100000|2022-02-14 14:15:00|5485.3|5473.3|5488.3|5476.3|5488.3|5476.3|5482.3|5472.3|5
1644848400000|2022-02-14 14:20:00|5490.3|5477.3|5492.3|5478.3|5492.3|5478.3|5487.3|5477.3|0
1644848700000|2022-02-14 14:25:00|5491.3|5477.3|5487.3|5478.3|5492.3|5478.3|5485.3|5477.3|7
1644849000000|2022-02-14 14:30:00|5486.3|5477.3|5476.3|5461.3|5490.3|5478.3|5456.3|5447.3|28
1644849300000|2022-02-14 14:35:00|5477.3|5462.3|5469.3|5456.3|5490.3|5473.3|5466.3|5454.3|21
1644849600000|2022-02-14 14:40:00|5467.3|5455.3|5489.3|5474.3|5493.3|5475.3|5467.3|5452.3|11
1644849900000|2022-02-14 14:45:00|5488.3|5473.3|5493.3|5477.3|5494.3|5478.3|5477.3|5458.3|8
1644850200000|2022-02-14 14:50:00|5494.3|5482.3|5499.3|5490.3|5501.3|5494.3|5491.3|5477.3|46
1644850500000|2022-02-14 14:55:00|5498.3|5491.3|5478.3|5463.3|5499.3|5492.3|5478.3|5461.3|21
1644850800000|2022-02-14 15:00:00|5476.3|5462.3|5466.3|5451.3|5476.3|5463.3|5457.3|5447.3|20
1644851100000|2022-02-14 15:05:00|5465.3|5452.3|5476.3|5458.3|5478.3|5460.3|5465.3|5452.3|5
1644851400000|2022-02-14 15:10:00|5477.3|5459.3|5482.3|5467.3|5497.3|5481.3|5477.3|5459.3|14
1644851700000|2022-02-14 15:15:00|5483.3|5469.3|5472.3|5456.3|5488.3|5473.3|5457.3|5447.3|16
1644852000000|2022-02-14 15:20:00|5471.3|5455.3|5474.3|5456.3|5482.3|5465.3|5466.3|5453.3|1
1644852300000|2022-02-14 15:25:00|5475.3|5455.3|5472.3|5456.3|5475.3|5460.3|5466.3|5453.3|4
1644852600000|2022-02-14 15:30:00|5471.3|5457.3|5457.3|5447.3|5475.3|5458.3|5452.3|5438.3|25
1644852900000|2022-02-14 15:35:00|5456.3|5443.3|5458.3|5444.3|5461.3|5448.3|5454.3|5442.3|10
1644853200000|2022-02-14 15:40:00|5457.3|5443.3|5468.3|5455.3|5470.3|5461.3|5457.3|5442.3|11
1644853500000|2022-02-14 15:45:00|5467.3|5454.3|5476.3|5466.3|5481.3|5467.3|5467.3|5454.3|1
1644853800000|2022-02-14 15:50:00|5479.3|5465.3|5477.3|5463.3|5480.3|5467.3|5465.3|5451.3|5
1644854100000|2022-02-14 15:55:00|5480.3|5464.3|5468.3|5453.3|5480.3|5469.3|5465.3|5452.3|7
1644854400000|2022-02-14 16:00:00|5469.3|5452.3|5472.3|5460.3|5474.3|5462.3|5464.3|5449.3|1
1644854700000|2022-02-14 16:05:00|5474.3|5457.3|5474.3|5460.3|5478.3|5465.3|5464.3|5452.3|4
1644855000000|2022-02-14 16:10:00|5475.3|5461.3|5471.3|5457.3|5478.3|5464.3|5466.3|5456.3|0
1644855300000|2022-02-14 16:15:00|5470.3|5458.3|5485.3|5473.3|5485.3|5475.3|5469.3|5458.3|9
1644855600000|2022-02-14 16:20:00|5491.3|5471.3|5492.3|5482.3|5492.3|5484.3|5486.3|5470.3|9
1644855900000|2022-02-14 16:25:00|5493.3|5481.3|5492.3|5481.3|5497.3|5487.3|5489.3|5481.3|15
1644856200000|2022-02-14 16:30:00|5491.3|5482.3|5496.3|5483.3|5499.3|5487.3|5490.3|5477.3|10
1644856500000|2022-02-14 16:35:00|5495.3|5484.3|5485.3|5471.3|5499.3|5486.3|5481.3|5469.3|12
1644856800000|2022-02-14 16:40:00|5484.3|5472.3|5490.3|5479.3|5493.3|5484.3|5483.3|5472.3|17
1644857100000|2022-02-14 16:45:00|5491.3|5475.3|5496.3|5481.3|5497.3|5487.3|5489.3|5475.3|21
1644857400000|2022-02-14 16:50:00|5497.3|5483.3|5485.3|5471.3|5497.3|5486.3|5484.3|5471.3|13
1644857700000|2022-02-14 16:55:00|5486.3|5472.3|5495.3|5476.3|5496.3|5484.3|5482.3|5469.3|18
1644858000000|2022-02-14 17:00:00|5494.3|5482.3|5499.3|5487.3|5499.3|5490.3|5488.3|5474.3|20
1644858300000|2022-02-14 17:05:00|5498.3|5486.3|5498.3|5487.3|5502.3|5493.3|5495.3|5486.3|24
1644858600000|2022-02-14 17:10:00|5497.3|5488.3|5502.3|5494.3|5502.3|5494.3|5497.3|5486.3|10
1644858900000|2022-02-14 17:15:00|5505.3|5497.3|5509.3|5497.3|5509.3|5502.3|5505.3|5496.3|52
1644859200000|2022-02-14 17:20:00|5508.3|5498.3|5507.3|5498.3|5511.3|5499.3|5506.3|5496.3|17
1644859500000|2022-02-14 17:25:00|5506.3|5499.3|5513.3|5498.3|5513.3|5502.3|5504.3|5492.3|28
1644859800000|2022-02-14 17:30:00|5515.3|5499.3|5516.3|5502.3|5520.3|5502.3|5515.3|5499.3|9
1644860100000|2022-02-14 17:35:00|5515.3|5508.3|5509.3|5498.3|5518.3|5508.3|5509.3|5498.3|21
1644860400000|2022-02-14 17:40:00|5510.3|5499.3|5514.3|5502.3|5515.3|5507.3|5508.3|5498.3|20
1644860700000|2022-02-14 17:45:00|5513.3|5501.3|5515.3|5501.3|5516.3|5508.3|5513.3|5498.3|15
1644861000000|2022-02-14 17:50:00|5516.3|5502.3|5515.3|5499.3|5516.3|5506.3|5511.3|5499.3|14
1644861300000|2022-02-14 17:55:00|5514.3|5500.3|5509.3|5498.3|5515.3|5504.3|5508.3|5496.3|14
1644861600000|2022-02-14 18:00:00|5510.3|5499.3|5513.3|5499.3|5514.3|5500.3|5502.3|5487.3|26
1644861900000|2022-02-14 18:05:00|5512.3|5504.3|5515.3|5498.3|5517.3|5507.3|5511.3|5498.3|18
1644862200000|2022-02-14 18:10:00|5514.3|5496.3|5508.3|5493.3|5515.3|5506.3|5508.3|5493.3|9
1644862500000|2022-02-14 18:15:00|5511.3|5501.3|5516.3|5506.3|5516.3|5508.3|5509.3|5499.3|31
1644862800000|2022-02-14 18:20:00|5515.3|5507.3|5503.3|5485.3|5515.3|5507.3|5503.3|5485.3|10
1644863100000|2022-02-14 18:25:00|5498.3|5482.3|5505.3|5494.3|5507.3|5497.3|5496.3|5482.3|14
1644863400000|2022-02-14 18:30:00|5508.3|5495.3|5502.3|5485.3|5508.3|5495.3|5494.3|5480.3|18
1644863700000|2022-02-14 18:35:00|5501.3|5486.3|5498.3|5487.3|5509.3|5494.3|5496.3|5486.3|34
1644864000000|2022-02-14 18:40:00|5496.3|5489.3|5497.3|5488.3|5500.3|5491.3|5494.3|5483.3|40
1644864300000|2022-02-14 18:45:00|5496.3|5485.3|5488.3|5477.3|5501.3|5491.3|5488.3|5476.3|31
1644864600000|2022-02-14 18:50:00|5487.3|5476.3|5474.3|5457.3|5488.3|5477.3|5474.3|5447.8|14
1644864900000|2022-02-14 18:55:00|5478.3|5456.3|5471.8|5451.8|5479.3|5469.3|5454.3|5446.3|16
1644891300000|2022-02-15 02:15:00|5540.8|5536.8|5548.8|5544.8|5548.8|5544.8|5527.8|5523.8|224
1644891600000|2022-02-15 02:20:00|5549.3|5545.3|5536.8|5532.8|5554.3|5550.3|5532.3|5528.3|400
1644891900000|2022-02-15 02:25:00|5536.3|5532.3|5531.8|5527.8|5543.8|5539.8|5529.3|5525.3|243
1644892200000|2022-02-15 02:30:00|5531.3|5527.3|5532.8|5528.8|5539.8|5535.8|5527.8|5523.8|333
1644892500000|2022-02-15 02:35:00|5533.3|5529.3|5520.8|5516.8|5535.8|5531.8|5520.3|5516.3|278
1644892800000|2022-02-15 02:40:00|5519.8|5515.8|5521.3|5517.3|5524.8|5520.8|5514.8|5510.8|245
1644893100000|2022-02-15 02:45:00|5520.8|5516.8|5529.3|5525.3|5531.8|5527.8|5516.8|5512.8|165
1644893400000|2022-02-15 02:50:00|5529.8|5525.8|5525.8|5521.8|5533.8|5529.8|5523.8|5519.8|111
1644893700000|2022-02-15 02:55:00|5525.3|5521.3|5517.3|5513.3|5526.8|5522.8|5513.3|5509.3|280
1644894000000|2022-02-15 03:00:00|5516.8|5512.8|5517.3|5513.3|5522.8|5518.8|5514.8|5510.8|182
1644894300000|2022-02-15 03:05:00|5517.8|5513.8|5519.3|5515.3|5522.8|5518.8|5513.8|5509.8|173
1644894600000|2022-02-15 03:10:00|5518.8|5514.8|5516.3|5512.3|5520.8|5516.8|5509.8|5505.8|227
1644894900000|2022-02-15 03:15:00|5515.8|5511.8|5516.3|5512.3|5523.8|5519.8|5514.8|5510.8|195
1644895200000|2022-02-15 03:20:00|5515.8|5511.8|5522.8|5518.8|5526.3|5522.3|5514.8|5510.8|204
1644895500000|2022-02-15 03:25:00|5523.3|5519.3|5508.8|5504.8|5523.8|5519.8|5507.3|5503.3|256
1644895800000|2022-02-15 03:30:00|5510.3|5506.3|5503.8|5499.8|5511.3|5507.3|5501.8|5497.8|215
1644896100000|2022-02-15 03:35:00|5504.3|5500.3|5508.3|5504.3|5509.8|5505.8|5501.8|5497.8|71
1644896400000|2022-02-15 03:40:00|5508.8|5504.8|5509.8|5505.8|5512.8|5508.8|5504.8|5500.8|75
1644896700000|2022-02-15 03:45:00|5510.3|5506.3|5508.8|5504.8|5511.3|5507.3|5506.3|5502.3|31
1644897000000|2022-02-15 03:50:00|5508.3|5504.3|5508.3|5504.3|5514.3|5510.3|5504.3|5500.3|67
1644897300000|2022-02-15 03:55:00|5507.8|5503.8|5509.3|5505.3|5509.3|5505.3|5502.3|5498.3|38
1644897600000|2022-02-15 04:00:00|5517.3|5497.3|5517.3|5497.3|5517.3|5497.3|5517.3|5497.3|0
1644900900000|2022-02-15 04:55:00|||||||||1
1644901200000|2022-02-15 05:00:00|5505.8|5501.8|5483.3|5479.3|5510.3|5506.3|5481.8|5477.8|367
1644901500000|2022-02-15 05:05:00|5483.8|5479.8|5470.8|5466.8|5483.8|5479.8|5463.3|5459.3|564
1644901800000|2022-02-15 05:10:00|5470.3|5466.3|5477.3|5473.3|5488.3|5484.3|5469.8|5465.8|344
1644902100000|2022-02-15 05:15:00|5477.8|5473.8|5478.8|5474.8|5483.3|5479.3|5476.3|5472.3|288
1644902400000|2022-02-15 05:20:00|5478.3|5474.3|5484.8|5480.8|5489.8|5485.8|5475.8|5471.8|160
1644902700000|2022-02-15 05:25:00|5485.3|5481.3|5493.8|5489.8|5494.3|5490.3|5484.3|5480.3|169
1644903000000|2022-02-15 05:30:00|5493.3|5489.3|5495.3|5491.3|5496.3|5492.3|5489.8|5485.8|208
1644903300000|2022-02-15 05:35:00|5495.8|5491.8|5495.3|5491.3|5499.3|5495.3|5488.8|5484.8|191
1644903600000|2022-02-15 05:40:00|5495.8|5491.8|5485.3|5481.3|5496.3|5492.3|5483.8|5479.8|157
1644903900000|2022-02-15 05:45:00|5485.8|5481.8|5485.3|5481.3|5493.8|5489.8|5483.8|5479.8|184
1644904200000|2022-02-15 05:50:00|5485.8|5481.8|5485.8|5481.8|5490.3|5486.3|5483.3|5479.3|127
1644904500000|2022-02-15 05:55:00|5486.3|5482.3|5484.3|5480.3|5487.8|5483.8|5479.8|5475.8|105
1644904800000|2022-02-15 06:00:00|5483.8|5479.8|5481.8|5477.8|5486.3|5482.3|5479.8|5475.8|78
1644905100000|2022-02-15 06:05:00|5481.3|5477.3|5476.3|5472.3|5482.8|5478.8|5472.8|5468.8|142
1644905400000|2022-02-15 06:10:00|5476.8|5472.8|5474.8|5470.8|5481.3|5477.3|5474.3|5470.3|110
1644905700000|2022-02-15 06:15:00|5475.3|5471.3|5482.3|5478.3|5483.3|5479.3|5474.3|5470.3|145
1644906000000|2022-02-15 06:20:00|5482.8|5478.8|5480.3|5476.3|5485.8|5481.8|5479.8|5475.8|167
1644906300000|2022-02-15 06:25:00|5480.8|5476.8|5490.8|5486.8|5491.3|5487.3|5478.8|5474.8|246
1644906600000|2022-02-15 06:30:00|5491.3|5487.3|5485.3|5481.3|5493.8|5489.8|5483.8|5479.8|191
1644906900000|2022-02-15 06:35:00|5484.8|5480.8|5487.8|5483.8|5489.8|5485.8|5482.3|5478.3|131
1644907200000|2022-02-15 06:40:00|5488.8|5484.8|5490.3|5486.3|5490.8|5486.8|5485.3|5481.3|123
1644907500000|2022-02-15 06:45:00|5490.8|5486.8|5494.8|5490.8|5495.3|5491.3|5489.8|5485.8|243
1644907800000|2022-02-15 06:50:00|5494.3|5490.3|5500.8|5496.8|5502.8|5498.8|5489.8|5485.8|254
1644908100000|2022-02-15 06:55:00|5501.3|5497.3|5489.3|5485.3|5502.3|5498.3|5487.8|5483.8|174
1644908400000|2022-02-15 07:00:00|5489.8|5485.8|5488.3|5484.3|5496.8|5492.8|5487.8|5483.8|168
1644908700000|2022-02-15 07:05:00|5488.8|5484.8|5500.3|5496.3|5510.8|5506.8|5487.8|5483.8|637
1644909000000|2022-02-15 07:10:00|5500.8|5496.8|5495.3|5491.3|5501.8|5497.8|5493.3|5489.3|72
1644909300000|2022-02-15 07:15:00|5494.8|5490.8|5493.8|5489.8|5500.8|5496.8|5491.8|5487.8|120
1644909600000|2022-02-15 07:20:00|5494.3|5490.3|5489.8|5485.8|5494.8|5490.8|5487.3|5483.3|106
1644909900000|2022-02-15 07:25:00|5490.3|5486.3|5486.3|5482.3|5491.3|5487.3|5483.8|5479.8|120
1644910200000|2022-02-15 07:30:00|5486.8|5482.8|5479.8|5475.8|5489.8|5485.8|5478.3|5474.3|176
1644910500000|2022-02-15 07:35:00|5480.3|5476.3|5474.8|5470.8|5482.3|5478.3|5474.8|5470.8|145
1644910800000|2022-02-15 07:40:00|5474.3|5470.3|5472.8|5468.8|5478.8|5474.8|5470.3|5466.3|225
1644911100000|2022-02-15 07:45:00|5473.3|5469.3|5482.3|5478.3|5484.8|5480.8|5473.3|5469.3|158
1644911400000|2022-02-15 07:50:00|5482.8|5478.8|5482.8|5478.8|5484.3|5480.3|5476.8|5472.8|120
1644911700000|2022-02-15 07:55:00|5483.3|5479.3|5482.8|5478.8|5488.3|5484.3|5479.3|5475.3|380
1644912000000|2022-02-15 08:00:00|5483.3|5479.3|5489.8|5485.8|5494.3|5490.3|5474.8|5470.8|238
1644912300000|2022-02-15 08:05:00|5490.3|5486.3|5503.3|5499.3|5504.8|5500.8|5487.8|5483.8|402
1644912600000|2022-02-15 08:10:00|5502.3|5498.3|5509.3|5505.3|5513.3|5509.3|5497.8|5493.8|142
1644912900000|2022-02-15 08:15:00|5509.8|5505.8|5536.3|5532.3|5536.8|5532.8|5507.8|5503.8|282
1644913200000|2022-02-15 08:20:00|5535.8|5531.8|5539.8|5535.8|5543.3|5539.3|5527.8|5523.8|297
1644913500000|2022-02-15 08:25:00|5539.3|5535.3|5542.3|5538.3|5550.3|5546.3|5534.8|5530.8|123
1644913800000|2022-02-15 08:30:00|5550.3|5530.3|5550.3|5530.3|5550.3|5530.3|5550.3|5530.3|0
1644916500000|2022-02-15 09:15:00|5550.8|5544.8|5568.8|5562.8|5571.3|5565.3|5550.8|5544.8|32
1644916800000|2022-02-15 09:20:00|5568.3|5562.3|5562.3|5556.3|5568.3|5562.3|5557.8|5551.8|27
1644917100000|2022-02-15 09:25:00|5562.8|5556.8|5559.8|5553.8|5565.8|5559.8|5559.3|5553.3|16
1644917400000|2022-02-15 09:30:00|5560.3|5554.3|5553.3|5547.3|5560.8|5554.8|5553.3|5547.3|18
1644917700000|2022-02-15 09:35:00|5552.8|5546.8|5553.8|5547.8|5560.8|5554.8|5552.8|5546.8|17
1644918000000|2022-02-15 09:40:00|5554.3|5548.3|5555.3|5549.3|5563.3|5557.3|5554.3|5548.3|4
1644918300000|2022-02-15 09:45:00|5554.8|5548.8|5567.3|5561.3|5567.8|5561.8|5551.8|5545.8|25
1644918600000|2022-02-15 09:50:00|5567.8|5561.8|5562.8|5556.8|5567.8|5561.8|5561.3|5555.3|12
1644918900000|2022-02-15 09:55:00|5562.3|5556.3|5564.8|5558.8|5565.3|5559.3|5560.8|5554.8|2
1644919200000|2022-02-15 10:00:00|5565.8|5559.8|5563.8|5557.8|5576.3|5570.3|5563.8|5557.8|8
1644919500000|2022-02-15 10:05:00|5564.3|5558.3|5566.3|5560.3|5567.8|5561.8|5563.3|5557.3|1
1644919800000|2022-02-15 10:10:00|5565.8|5559.8|5555.8|5549.8|5566.3|5560.3|5552.8|5546.8|11
1644920100000|2022-02-15 10:15:00|5558.3|5547.3|5566.3|5552.3|5570.3|5555.3|5558.3|5547.3|1
1644920400000|2022-02-15 10:20:00|5565.3|5553.3|5555.3|5542.3|5568.3|5554.3|5552.3|5539.3|13
1644920700000|2022-02-15 10:25:00|5554.3|5543.3|5555.3|5543.3|5560.3|5550.3|5551.3|5536.3|7
1644921000000|2022-02-15 10:30:00|5554.3|5544.3|5560.3|5548.3|5560.3|5549.3|5554.3|5543.3|1
1644921300000|2022-02-15 10:35:00|5561.3|5549.3|5568.3|5555.3|5568.3|5558.3|5561.3|5549.3|4
1644921600000|2022-02-15 10:40:00|5567.3|5556.3|5571.3|5560.3|5574.3|5565.3|5566.3|5555.3|4
1644921900000|2022-02-15 10:45:00|5570.3|5559.3|5568.3|5556.3|5571.3|5559.3|5565.3|5555.3|0
1644922200000|2022-02-15 10:50:00|5569.3|5555.3|5562.3|5550.3|5569.3|5556.3|5562.3|5548.3|0
1644922500000|2022-02-15 10:55:00|5563.3|5551.3|5568.3|5552.3|5569.3|5552.3|5563.3|5551.3|0
1644922800000|2022-02-15 11:00:00|5567.3|5555.3|5571.3|5558.3|5571.3|5558.3|5566.3|5555.3|0
1644923100000|2022-02-15 11:05:00|5570.3|5559.3|5566.3|5555.3|5571.3|5559.3|5566.3|5555.3|0
1644923400000|2022-02-15 11:10:00|5567.3|5556.3|5573.3|5562.3|5574.3|5563.3|5566.3|5555.3|13
1644923700000|2022-02-15 11:15:00|5574.3|5563.3|5572.3|5560.3|5574.3|5563.3|5572.3|5559.3|0
1644924000000|2022-02-15 11:20:00|5573.3|5561.3|5574.3|5564.3|5574.3|5565.3|5572.3|5561.3|4
1644924300000|2022-02-15 11:25:00|5573.3|5563.3|5575.3|5563.3|5575.3|5564.3|5573.3|5562.3|1
1644924600000|2022-02-15 11:30:00|5574.3|5562.3|5574.3|5564.3|5577.3|5564.3|5574.3|5562.3|1
1644924900000|2022-02-15 11:35:00|5573.3|5563.3|5578.3|5564.3|5578.3|5564.3|5572.3|5562.3|4
1644925200000|2022-02-15 11:40:00|5580.3|5566.3|5579.3|5568.3|5581.3|5571.3|5579.3|5566.3|4
1644925500000|2022-02-15 11:45:00|5581.3|5567.3|5586.3|5574.3|5587.3|5575.3|5580.3|5567.3|4
1644925800000|2022-02-15 11:50:00|5585.3|5573.3|5576.3|5566.3|5586.3|5573.3|5574.3|5561.3|0
1644926100000|2022-02-15 11:55:00|5575.3|5563.3|5582.3|5568.3|5583.3|5571.3|5575.3|5563.3|1
1644926400000|2022-02-15 12:00:00|5581.3|5563.3|5577.3|5562.3|5581.3|5565.3|5572.3|5554.3|3
1644926700000|2022-02-15 12:05:00|5578.3|5563.3|5579.3|5567.3|5579.3|5567.3|5577.3|5562.3|0
1644927000000|2022-02-15 12:10:00|5580.3|5568.3|5587.3|5577.3|5588.3|5579.3|5580.3|5568.3|3
1644927300000|2022-02-15 12:15:00|5586.3|5576.3|5584.3|5573.3|5587.3|5576.3|5582.3|5570.3|3
1644927600000|2022-02-15 12:20:00|5585.3|5570.3|5583.3|5570.3|5586.3|5572.3|5583.3|5565.3|6
1644927900000|2022-02-15 12:25:00|5582.3|5567.3|5576.3|5566.3|5582.3|5571.3|5575.3|5562.3|21
1644928200000|2022-02-15 12:30:00|5575.3|5565.3|5577.3|5566.3|5578.3|5567.3|5574.3|5562.3|15
1644928500000|2022-02-15 12:35:00|5576.3|5565.3|5574.3|5564.3|5577.3|5567.3|5572.3|5562.3|22
1644928800000|2022-02-15 12:40:00|5575.3|5563.3|5576.3|5565.3|5578.3|5565.3|5570.3|5559.3|15
1644929100000|2022-02-15 12:45:00|5578.3|5564.3|5576.3|5564.3|5578.3|5571.3|5575.3|5564.3|2
1644929400000|2022-02-15 12:50:00|5575.3|5565.3|5578.3|5568.3|5578.3|5570.3|5575.3|5564.3|1
1644929700000|2022-02-15 12:55:00|5577.3|5567.3|5578.3|5567.3|5578.3|5569.3|5575.3|5564.3|3
1644930000000|2022-02-15 13:00:00|5577.3|5566.3|5578.3|5567.3|5578.3|5569.3|5577.3|5566.3|0
1644930300000|2022-02-15 13:05:00|5577.3|5566.3|5573.3|5564.3|5578.3|5567.3|5573.3|5564.3|1
1644930600000|2022-02-15 13:10:00|5574.3|5566.3|5578.3|5564.3|5578.3|5566.3|5573.3|5564.3|0
1644930900000|2022-02-15 13:15:00|5577.3|5565.3|5577.3|5564.3|5578.3|5565.3|5577.3|5564.3|0
1644931200000|2022-02-15 13:20:00|5572.3|5561.3|5578.3|5564.3|5578.3|5565.3|5571.3|5559.3|3
1644931500000|2022-02-15 13:25:00|5577.3|5565.3|5573.3|5560.3|5578.3|5566.3|5572.3|5557.3|14
1644931800000|2022-02-15 13:30:00|5572.3|5559.3|5568.3|5548.3|5572.3|5559.3|5563.3|5545.3|7
1644932100000|2022-02-15 13:35:00|5567.3|5547.3|5570.3|5554.3|5572.3|5557.3|5565.3|5546.3|0
1644932400000|2022-02-15 13:40:00|5572.3|5553.3|5572.3|5559.3|5572.3|5559.3|5568.3|5550.3|0
1644932700000|2022-02-15 13:45:00|5576.3|5560.3|5572.3|5557.3|5576.3|5560.3|5570.3|5554.3|2
1644933000000|2022-02-15 13:50:00|5571.3|5558.3|5571.3|5559.3|5571.3|5560.3|5571.3|5558.3|0
1644933300000|2022-02-15 13:55:00|5569.3|5558.3|5567.3|5553.3|5569.3|5558.3|5567.3|5553.3|0
1644933600000|2022-02-15 14:00:00|5566.3|5554.3|5564.3|5553.3|5567.3|5554.3|5564.3|5553.3|1
1644933900000|2022-02-15 14:05:00|5563.3|5554.3|5570.3|5555.3|5570.3|5557.3|5563.3|5553.3|2
1644934200000|2022-02-15 14:10:00|5569.3|5554.3|5563.3|5548.3|5569.3|5554.3|5563.3|5547.3|2
1644934500000|2022-02-15 14:15:00|5562.3|5547.3|5563.3|5551.3|5564.3|5553.3|5560.3|5544.3|2
1644934800000|2022-02-15 14:20:00|5564.3|5553.3|5569.3|5555.3|5569.3|5557.3|5563.3|5551.3|2
1644935100000|2022-02-15 14:25:00|5568.3|5554.3|5564.3|5551.3|5569.3|5554.3|5564.3|5551.3|0
1644935400000|2022-02-15 14:30:00|5569.3|5552.3|5590.3|5580.3|5590.3|5581.3|5559.3|5547.3|54
1644935700000|2022-02-15 14:35:00|5589.3|5581.3|5599.3|5588.3|5601.3|5592.3|5582.3|5571.3|101
1644936000000|2022-02-15 14:40:00|5598.3|5587.3|5578.3|5567.3|5598.3|5588.3|5577.3|5564.3|44
1644936300000|2022-02-15 14:45:00|5579.3|5569.3|5551.3|5541.3|5585.3|5575.3|5550.3|5538.3|77
1644936600000|2022-02-15 14:50:00|5550.3|5540.3|5559.3|5544.3|5559.3|5547.3|5546.3|5533.3|23
1644936900000|2022-02-15 14:55:00|5558.3|5545.3|5577.3|5560.3|5581.3|5566.3|5558.3|5543.3|5
1644937200000|2022-02-15 15:00:00|5576.3|5561.3|5586.3|5574.3|5594.3|5579.3|5576.3|5561.3|57
1644937500000|2022-02-15 15:05:00|5585.3|5572.3|5583.3|5572.3|5586.3|5578.3|5578.3|5568.3|78
1644937800000|2022-02-15 15:10:00|5578.3|5570.3|5576.3|5564.3|5583.3|5572.3|5572.3|5563.3|21
1644938100000|2022-02-15 15:15:00|5575.3|5563.3|5565.3|5555.3|5580.3|5570.3|5565.3|5553.3|39
1644938400000|2022-02-15 15:20:00|5566.3|5554.3|5572.3|5560.3|5574.3|5562.3|5562.3|5551.3|23
1644938700000|2022-02-15 15:25:00|5570.3|5559.3|5577.3|5569.3|5584.3|5571.3|5568.3|5556.3|15
1644939000000|2022-02-15 15:30:00|5581.3|5570.3|5584.3|5574.3|5585.3|5577.3|5579.3|5569.3|11
1644939300000|2022-02-15 15:35:00|5583.3|5573.3|5582.3|5574.3|5584.3|5575.3|5577.3|5567.3|15
1644939600000|2022-02-15 15:40:00|5584.3|5573.3|5596.3|5585.3|5600.3|5592.3|5581.3|5572.3|68
1644939900000|2022-02-15 15:45:00|5595.3|5584.3|5596.3|5581.3|5597.3|5586.3|5593.3|5575.3|3
1644940200000|2022-02-15 15:50:00|5595.3|5580.3|5589.3|5573.3|5595.3|5580.3|5586.3|5569.3|2
1644940500000|2022-02-15 15:55:00|5590.3|5572.3|5586.3|5574.3|5592.3|5580.3|5583.3|5569.3|8
1644940800000|2022-02-15 16:00:00|5585.3|5575.3|5588.3|5576.3|5592.3|5584.3|5582.3|5572.3|18
1644941100000|2022-02-15 16:05:00|5586.3|5574.3|5585.3|5572.3|5587.3|5575.3|5577.3|5568.3|20
1644941400000|2022-02-15 16:10:00|5584.3|5571.3|5581.3|5567.3|5584.3|5573.3|5581.3|5567.3|18
1644941700000|2022-02-15 16:15:00||5568.3||5567.3||5570.3||5567.3|0
1644942000000|2022-02-15 16:20:00|5582.3|5568.3|5581.3|5567.3|5582.3|5572.3|5581.3|5566.3|2
1644942300000|2022-02-15 16:25:00|5580.3|5566.3|5578.3|5565.3|5581.3|5568.3|5577.3|5564.3|2
1644942600000|2022-02-15 16:30:00|5579.3|5566.3|5593.3|5581.3|5593.3|5583.3|5579.3|5565.3|16
1644942900000|2022-02-15 16:35:00|5595.3|5582.3|5595.3|5584.3|5598.3|5589.3|5590.3|5581.3|23
1644943200000|2022-02-15 16:40:00|5593.3|5583.3|5593.3|5582.3|5595.3|5584.3|5589.3|5581.3|17
1644943500000|2022-02-15 16:45:00|5594.3|5581.3|5593.3|5584.3|5594.3|5585.3|5590.3|5581.3|12
1644943800000|2022-02-15 16:50:00|5595.3|5583.3|5594.3|5582.3|5595.3|5587.3|5589.3|5581.3|15
1644944100000|2022-02-15 16:55:00|5593.3|5585.3|5595.3|5582.3|5598.3|5587.3|5591.3|5581.3|34
1644944400000|2022-02-15 17:00:00|5596.3|5583.3|5590.3|5578.3|5597.3|5585.3|5587.3|5577.3|3
1644944700000|2022-02-15 17:05:00|5591.3|5579.3|5587.3|5578.3|5592.3|5580.3|5584.3|5577.3|15
1644945000000|2022-02-15 17:10:00|5588.3|5579.3|5588.3|5577.3|5591.3|5583.3|5586.3|5577.3|11
1644945300000|2022-02-15 17:15:00|5587.3|5576.3|5579.3|5568.3|5587.3|5576.3|5577.3|5567.3|19
1644945600000|2022-02-15 17:20:00|5580.3|5567.3|5577.3|5567.3|5580.3|5570.3|5574.3|5567.3|1
1644945900000|2022-02-15 17:25:00|5578.3|5568.3|5579.3|5568.3|5580.3|5569.3|5574.3|5564.3|8
1644946200000|2022-02-15 17:30:00|5578.3|5566.3|5579.3|5567.3|5584.3|5574.3|5576.3|5564.3|8
1644946500000|2022-02-15 17:35:00|5580.3|5569.3|5583.3|5569.3|5586.3|5574.3|5579.3|5568.3|6
1644946800000|2022-02-15 17:40:00|5584.3|5570.3|5584.3|5569.3|5587.3|5572.3|5581.3|5565.3|1
1644947100000|2022-02-15 17:45:00|5585.3|5570.3|5573.3|5561.3|5585.3|5570.3|5573.3|5561.3|3
1644947400000|2022-02-15 17:50:00|5574.3|5562.3|5579.3|5568.3|5579.3|5568.3|5573.3|5561.3|1
1644947700000|2022-02-15 17:55:00|5578.3|5567.3|5581.3|5571.3|5584.3|5573.3|5578.3|5567.3|3
1644948000000|2022-02-15 18:00:00|5582.3|5572.3|5586.3|5572.3|5587.3|5572.3|5581.3|5568.3|0
1644948300000|2022-02-15 18:05:00|5587.3|5573.3|5592.3|5584.3|5592.3|5584.3|5586.3|5573.3|1
1644948600000|2022-02-15 18:10:00|5591.3|5583.3|5592.3|5584.3|5593.3|5584.3|5589.3|5581.3|9
1644948900000|2022-02-15 18:15:00|5593.3|5583.3|5586.3|5575.3|5595.3|5584.3|5586.3|5574.3|6
1644949200000|2022-02-15 18:20:00|5587.3|5576.3|5601.3|5587.3|5601.3|5587.3|5586.3|5575.3|5
1644949500000|2022-02-15 18:25:00|5600.3|5588.3|5600.3|5586.3|5600.3|5588.3|5593.3|5583.3|1
1644949800000|2022-02-15 18:30:00|5599.3|5584.3|5598.3|5584.3|5601.3|5586.3|5596.3|5583.3|1
1644950100000|2022-02-15 18:35:00|5597.3|5583.3|5597.3|5579.3|5598.3|5584.3|5593.3|5579.3|2
1644950400000|2022-02-15 18:40:00|5595.3|5580.3|5597.3|5574.3|5600.3|5580.3|5594.3|5574.3|3
1644950700000|2022-02-15 18:45:00|5598.3|5575.3|5596.3|5584.3|5598.3|5584.3|5595.3|5575.3|0
1644951000000|2022-02-15 18:50:00|5595.3|5583.3|5593.3|5576.3|5596.3|5584.3|5593.3|5575.3|1
1644951300000|2022-02-15 18:55:00|5595.3|5584.3|5598.8|5578.8|5602.3|5584.3|5595.3|5574.3|7
1644977700000|2022-02-16 02:15:00|5617.8|5613.8|5618.8|5614.8|5626.8|5622.8|5615.8|5611.8|412
1644978000000|2022-02-16 02:20:00|5619.3|5615.3|5630.8|5626.8|5631.3|5627.3|5618.8|5614.8|471
1644978300000|2022-02-16 02:25:00|5630.3|5626.3|5626.3|5622.3|5634.3|5630.3|5624.8|5620.8|302
1644978600000|2022-02-16 02:30:00|5627.3|5623.3|5610.3|5606.3|5629.3|5625.3|5605.3|5601.3|397
1644978900000|2022-02-16 02:35:00|5610.8|5606.8|5604.8|5600.8|5612.3|5608.3|5601.3|5597.3|286
1644979200000|2022-02-16 02:40:00|5605.3|5601.3|5608.3|5604.3|5609.8|5605.8|5596.8|5592.8|295
1644979500000|2022-02-16 02:45:00|5607.8|5603.8|5601.8|5597.8|5613.3|5609.3|5600.8|5596.8|170
1644979800000|2022-02-16 02:50:00|5602.3|5598.3|5604.3|5600.3|5607.3|5603.3|5595.8|5591.8|155
1644980100000|2022-02-16 02:55:00|5605.3|5601.3|5608.3|5604.3|5608.3|5604.3|5597.8|5593.8|121
1644980400000|2022-02-16 03:00:00|5607.8|5603.8|5612.3|5608.3|5616.8|5612.8|5605.8|5601.8|216
1644980700000|2022-02-16 03:05:00|5611.8|5607.8|5611.4|5607.4|5619.3|5615.3|5606.4|5602.4|186
1644981000000|2022-02-16 03:10:00|5610.9|5606.9|5614.4|5610.4|5615.4|5611.4|5608.4|5604.4|91
1644981300000|2022-02-16 03:15:00|5613.9|5609.9|5604.4|5600.4|5613.9|5609.9|5600.9|5596.9|197
1644981600000|2022-02-16 03:20:00|5604.9|5600.9|5604.4|5600.4|5605.9|5601.9|5600.9|5596.9|123
1644981900000|2022-02-16 03:25:00|5603.9|5599.9|5610.9|5606.9|5610.9|5606.9|5601.9|5597.9|113
1644982200000|2022-02-16 03:30:00|5610.4|5606.4|5604.9|5600.9|5613.9|5609.9|5603.9|5599.9|139
1644982500000|2022-02-16 03:35:00|5604.4|5600.4|5603.4|5599.4|5604.9|5600.9|5598.9|5594.9|76
1644982800000|2022-02-16 03:40:00|5602.9|5598.9|5597.4|5593.4|5602.9|5598.9|5596.4|5592.4|66
1644983100000|2022-02-16 03:45:00|5597.9|5593.9|5602.4|5598.4|5603.4|5599.4|5597.9|5593.9|97
1644983400000|2022-02-16 03:50:00|5602.9|5598.9|5595.4|5591.4|5604.9|5600.9|5594.4|5590.4|132
1644983700000|2022-02-16 03:55:00|5595.9|5591.9|5603.4|5599.4|5603.4|5599.4|5593.9|5589.9|98
1644984000000|2022-02-16 04:00:00|5611.4|5591.4|5611.4|5591.4|5611.4|5591.4|5611.4|5591.4|0
1644987300000|2022-02-16 04:55:00|||||||||1
1644987600000|2022-02-16 05:00:00|5603.4|5599.4|5603.4|5599.4|5617.9|5613.9|5600.4|5596.4|279
1644987900000|2022-02-16 05:05:00|5602.9|5598.9|5599.4|5595.4|5604.4|5600.4|5595.9|5591.9|179
1644988200000|2022-02-16 05:10:00|5599.9|5595.9|5596.4|5592.4|5601.4|5597.4|5595.9|5591.9|198
1644988500000|2022-02-16 05:15:00|5596.9|5592.9|5594.4|5590.4|5599.9|5595.9|5593.4|5589.4|184
1644988800000|2022-02-16 05:20:00|5593.9|5589.9|5597.9|5593.9|5598.4|5594.4|5590.9|5586.9|111
1644989100000|2022-02-16 05:25:00|5597.4|5593.4|5593.9|5589.9|5599.9|5595.9|5588.9|5584.9|222
1644989400000|2022-02-16 05:30:00|5594.4|5590.4|5588.4|5584.4|5595.9|5591.9|5588.4|5584.4|144
1644989700000|2022-02-16 05:35:00|5587.9|5583.9|5588.4|5584.4|5589.4|5585.4|5580.9|5576.9|292
1644990000000|2022-02-16 05:40:00|5588.9|5584.9|5593.9|5589.9|5598.9|5594.9|5587.9|5583.9|217
1644990300000|2022-02-16 05:45:00|5593.4|5589.4|5594.9|5590.9|5602.4|5598.4|5593.4|5589.4|161
1644990600000|2022-02-16 05:50:00|5594.4|5590.4|5591.9|5587.9|5601.9|5597.9|5589.9|5585.9|171
1644990900000|2022-02-16 05:55:00|5592.4|5588.4|5592.4|5588.4|5595.9|5591.9|5587.9|5583.9|110
1644991200000|2022-02-16 06:00:00|5591.9|5587.9|5591.9|5587.9|5600.9|5596.9|5591.9|5587.9|205
1644991500000|2022-02-16 06:05:00|5591.4|5587.4|5587.9|5583.9|5592.9|5588.9|5583.9|5579.9|144
1644991800000|2022-02-16 06:10:00|5587.4|5583.4|5583.4|5579.4|5590.4|5586.4|5580.9|5576.9|254
1644992100000|2022-02-16 06:15:00|5583.9|5579.9|5586.9|5582.9|5587.9|5583.9|5578.9|5574.9|154
1644992400000|2022-02-16 06:20:00|5587.9|5583.9|5589.9|5585.9|5592.9|5588.9|5585.9|5581.9|252
1644992700000|2022-02-16 06:25:00|5589.4|5585.4|5587.9|5583.9|5590.9|5586.9|5586.9|5582.9|123
1644993000000|2022-02-16 06:30:00|5588.4|5584.4|5595.9|5591.9|5597.9|5593.9|5588.4|5584.4|233
1644993300000|2022-02-16 06:35:00|5596.4|5592.4|5594.9|5590.9|5599.9|5595.9|5592.9|5588.9|146
1644993600000|2022-02-16 06:40:00|5594.4|5590.4|5595.4|5591.4|5597.9|5593.9|5592.9|5588.9|63
1644993900000|2022-02-16 06:45:00|5594.9|5590.9|5598.4|5594.4|5600.4|5596.4|5592.9|5588.9|104
1644994200000|2022-02-16 06:50:00|5597.9|5593.9|5594.4|5590.4|5598.4|5594.4|5591.9|5587.9|128
1644994500000|2022-02-16 06:55:00|5593.9|5589.9|5599.4|5595.4|5600.9|5596.9|5590.9|5586.9|323
1644994800000|2022-02-16 07:00:00|5598.9|5594.9|5604.4|5600.4|5609.9|5605.9|5598.9|5594.9|292
1644995100000|2022-02-16 07:05:00|5603.9|5599.9|5607.9|5603.9|5608.9|5604.9|5602.4|5598.4|144
1644995400000|2022-02-16 07:10:00|5607.4|5603.4|5603.4|5599.4|5609.9|5605.9|5602.9|5598.9|89
1644995700000|2022-02-16 07:15:00|5603.9|5599.9|5603.9|5599.9|5606.9|5602.9|5600.9|5596.9|169
1644996000000|2022-02-16 07:20:00|5603.4|5599.4|5601.4|5597.4|5606.9|5602.9|5596.9|5592.9|100
1644996300000|2022-02-16 07:25:00|5600.9|5596.9|5603.9|5599.9|5603.9|5599.9|5599.4|5595.4|150
1644996600000|2022-02-16 07:30:00|5603.4|5599.4|5597.9|5593.9|5603.4|5599.4|5595.9|5591.9|113
1644996900000|2022-02-16 07:35:00|5597.4|5593.4|5600.9|5596.9|5602.9|5598.9|5596.4|5592.4|197
1644997200000|2022-02-16 07:40:00|5600.4|5596.4|5597.4|5593.4|5602.4|5598.4|5596.4|5592.4|281
1644997500000|2022-02-16 07:45:00|5597.9|5593.9|5606.9|5602.9|5606.9|5602.9|5596.9|5592.9|197
1644997800000|2022-02-16 07:50:00|5605.9|5601.9|5610.9|5606.9|5612.9|5608.9|5604.4|5600.4|366
1644998100000|2022-02-16 07:55:00|5611.4|5607.4|5614.4|5610.4|5618.9|5614.9|5610.4|5606.4|393
1644998400000|2022-02-16 08:00:00|5613.9|5609.9|5612.9|5608.9|5625.9|5621.9|5606.4|5602.4|347
1644998700000|2022-02-16 08:05:00|5613.9|5609.9|5592.9|5588.9|5617.9|5613.9|5592.9|5588.9|649
1644999000000|2022-02-16 08:10:00|5593.4|5589.4|5614.4|5610.4|5614.4|5610.4|5591.9|5587.9|559
1644999300000|2022-02-16 08:15:00|5614.9|5610.9|5622.4|5618.4|5625.9|5621.9|5613.4|5609.4|392
1644999600000|2022-02-16 08:20:00|5622.9|5618.9|5622.9|5618.9|5628.9|5624.9|5619.9|5615.9|189
1644999900000|2022-02-16 08:25:00|5622.4|5618.4|5619.9|5615.9|5622.9|5618.9|5617.9|5613.9|246
1645000200000|2022-02-16 08:30:00|5627.9|5607.9|5627.9|5607.9|5627.9|5607.9|5627.9|5607.9|0
1645003200000|2022-02-16 09:20:00|5617.9|5611.9|5615.9|5609.9|5620.4|5614.4|5615.4|5609.4|0
1645003500000|2022-02-16 09:25:00|5615.4|5609.4|5616.4|5610.4|5617.4|5611.4|5611.4|5605.4|29
1645003800000|2022-02-16 09:30:00|5616.9|5610.9|5614.9|5608.9|5619.9|5613.9|5612.4|5606.4|1
1645004100000|2022-02-16 09:35:00|5614.4|5608.4|5606.9|5600.9|5614.4|5608.4|5605.9|5599.9|24
1645004400000|2022-02-16 09:40:00|5608.4|5602.4|5609.4|5603.4|5609.9|5603.9|5608.4|5602.4|1
1645004700000|2022-02-16 09:45:00|5608.9|5602.9|5606.9|5600.9|5609.4|5603.4|5606.9|5600.9|6
1645005000000|2022-02-16 09:50:00|5607.4|5601.4|5601.9|5595.9|5608.4|5602.4|5601.9|5595.9|7
1645005300000|2022-02-16 09:55:00|5602.4|5596.4|5603.9|5597.9|5604.4|5598.4|5599.9|5593.9|0
1645005600000|2022-02-16 10:00:00|5603.4|5597.4|5600.4|5594.4|5604.4|5598.4|5596.4|5590.4|1
1645005900000|2022-02-16 10:05:00|5599.9|5593.9|5602.4|5596.4|5602.4|5596.4|5598.9|5592.9|0
1645006200000|2022-02-16 10:10:00|5602.9|5596.9|5608.4|5602.4|5608.4|5602.4|5602.4|5596.4|1
1645006500000|2022-02-16 10:15:00|5614.4|5596.4|5611.4|5596.4|5614.4|5602.4|5610.4|5596.4|2
1645006800000|2022-02-16 10:20:00|5610.4|5597.4|5602.4|5586.4|5612.4|5597.4|5602.4|5586.4|3
1645007100000|2022-02-16 10:25:00|5603.4|5587.4|5611.4|5596.4|5611.4|5596.4|5601.4|5586.4|3
1645007400000|2022-02-16 10:30:00|5610.4||5611.4||5611.4||5609.4||0
1645007700000|2022-02-16 10:35:00|5614.4|5600.4|5612.4|5602.4|5614.4|5606.4|5612.4|5598.4|2
1645008000000|2022-02-16 10:40:00|5613.4|5603.4|5619.4|5608.4|5620.4|5610.4|5612.4|5602.4|1
1645008300000|2022-02-16 10:45:00|5618.4|5607.4|5618.4|5606.4|5620.4|5607.4|5618.4|5606.4|0
1645008600000|2022-02-16 10:50:00|5619.4|5607.4|5620.4|5608.4|5620.4|5610.4|5618.4|5606.4|0
1645008900000|2022-02-16 10:55:00|5619.4||5619.4||5620.4||5618.4||0
1645009200000|2022-02-16 11:00:00|5618.4|5607.4|5618.4|5608.4|5620.4|5611.4|5618.4|5607.4|1
1645009500000|2022-02-16 11:05:00|5620.4|5607.4|5619.4|5607.4|5620.4|5610.4|5618.4|5607.4|1
1645009800000|2022-02-16 11:10:00|5618.4|5605.4|5611.4|5596.4|5618.4|5606.4|5611.4|5595.4|1
1645010100000|2022-02-16 11:15:00|5612.4||5610.4||5614.4||5609.4||0
1645010400000|2022-02-16 11:20:00|5609.4|5597.4|5611.4|5597.4|5612.4|5597.4|5609.4|5596.4|0
1645010700000|2022-02-16 11:25:00|5612.4|5596.4|5612.4|5598.4|5613.4|5598.4|5608.4|5596.4|0
1645011000000|2022-02-16 11:30:00|5611.4|5597.4|5615.4|5598.4|5617.4|5598.4|5610.4|5597.4|0
1645011300000|2022-02-16 11:35:00|5616.4|5599.4|5616.4|5599.4|5616.4|5599.4|5605.4|5599.4|1
1645011600000|2022-02-16 11:40:00|5615.4|5600.4|5615.4|5601.4|5616.4|5601.4|5614.4|5600.4|0
1645011900000|2022-02-16 11:45:00||5602.4||5602.4||5602.4||5602.4|0
1645012200000|2022-02-16 11:50:00||5601.4||5602.4||5602.4||5601.4|0
1645012500000|2022-02-16 11:55:00|5620.4|5601.4|5620.4|5608.4|5620.4|5610.4|5619.4|5601.4|7
1645012800000|2022-02-16 12:00:00|5619.4|5609.4|5623.4|5612.4|5624.4|5614.4|5619.4|5609.4|2
1645013100000|2022-02-16 12:05:00|5626.4|5613.4|5622.4|5612.4|5626.4|5615.4|5622.4|5612.4|3
1645013400000|2022-02-16 12:10:00|5621.4|5611.4|5620.4|5610.4|5621.4|5611.4|5618.4|5609.4|4
1645013700000|2022-02-16 12:15:00|5621.4|5608.4|5619.4|5610.4|5621.4|5611.4|5618.4|5608.4|1
1645014000000|2022-02-16 12:20:00|5618.4|5609.4|5609.4|5598.4|5620.4|5609.4|5609.4|5598.4|21
1645014300000|2022-02-16 12:25:00|5612.4|5602.4|5618.4|5603.4|5618.4|5603.4|5612.4|5602.4|1
1645014600000|2022-02-16 12:30:00||5604.4||5603.4||5606.4||5603.4|1
1645014900000|2022-02-16 12:35:00|5617.4|5596.4|5608.4|5596.4|5617.4|5597.4|5605.4|5593.4|18
1645015200000|2022-02-16 12:40:00|5607.4||5608.4||5608.4||5607.4||0
1645015500000|2022-02-16 12:45:00|5612.4|5597.4|5612.4|5601.4|5613.4|5603.4|5612.4|5597.4|2
1645015800000|2022-02-16 12:50:00|5611.4|5602.4|5611.4|5599.4|5612.4|5602.4|5611.4|5599.4|1
1645016100000|2022-02-16 12:55:00|5610.4|5597.4|5607.4|5596.4|5611.4|5598.4|5607.4|5596.4|3
1645016400000|2022-02-16 13:00:00|5609.4||5609.4||5613.4||5609.4||2
1645016700000|2022-02-16 13:05:00|5608.4|5597.4|5606.4|5596.4|5609.4|5599.4|5605.4|5596.4|15
1645017000000|2022-02-16 13:10:00|5607.4||5609.4||5609.4||5606.4||0
1645017300000|2022-02-16 13:15:00|5611.4|5597.4|5611.4|5600.4|5611.4|5602.4|5610.4|5597.4|2
1645017600000|2022-02-16 13:20:00|5610.4|5599.4|5611.4|5599.4|5612.4|5601.4|5610.4|5598.4|0
1645017900000|2022-02-16 13:25:00|5610.4|5600.4|5611.4|5600.4|5612.4|5601.4|5610.4|5598.4|1
1645018200000|2022-02-16 13:30:00|5610.4|5599.4|5612.4|5599.4|5613.4|5600.4|5601.4|5590.4|66
1645018500000|2022-02-16 13:35:00|5613.4|5596.4|5609.4|5597.4|5618.4|5605.4|5608.4|5593.4|4
1645018800000|2022-02-16 13:40:00|5610.4|5595.4|5609.4|5597.4|5612.4|5599.4|5609.4|5595.4|0
1645019100000|2022-02-16 13:45:00|5610.4|5596.4|5595.4|5581.4|5612.4|5598.4|5590.4|5575.4|21
1645019400000|2022-02-16 13:50:00|5594.4|5580.4|5595.4|5582.4|5595.4|5582.4|5594.4|5573.4|0
1645019700000|2022-02-16 13:55:00|5599.4|5578.4|5598.4|5584.4|5600.4|5591.4|5598.4|5578.4|14
1645020000000|2022-02-16 14:00:00|5597.4|5583.4|5598.4|5584.4|5599.4|5586.4|5595.4|5582.4|0
1645020300000|2022-02-16 14:05:00|5599.4|5583.4|5597.4|5585.4|5599.4|5585.4|5595.4|5582.4|0
1645020600000|2022-02-16 14:10:00|5596.4|5584.4|5590.4|5577.4|5596.4|5584.4|5588.4|5576.4|4
1645020900000|2022-02-16 14:15:00|5592.4|5578.4|5596.4|5582.4|5596.4|5583.4|5592.4|5578.4|3
1645021200000|2022-02-16 14:20:00|5595.4|5583.4|5595.4|5580.4|5596.4|5583.4|5593.4|5577.4|0
1645021500000|2022-02-16 14:25:00|5596.4|5581.4|5598.4|5583.4|5599.4|5584.4|5595.4|5580.4|2
1645021800000|2022-02-16 14:30:00|5600.4|5584.4|5604.4|5593.4|5604.4|5597.4|5585.4|5576.4|116
1645022100000|2022-02-16 14:35:00|5602.4|5592.4|5598.4|5585.4|5609.4|5598.4|5596.4|5584.4|122
1645022400000|2022-02-16 14:40:00|5597.4|5593.4|5595.4|5580.4|5602.4|5593.4|5589.4|5577.4|5
1645022700000|2022-02-16 14:45:00|5596.4|5579.4|5618.4|5603.4|5619.4|5603.4|5596.4|5579.4|14
1645023000000|2022-02-16 14:50:00|5619.4|5604.4|5605.4|5587.4|5619.4|5605.4|5595.4|5582.4|19
1645023300000|2022-02-16 14:55:00|5604.4|5588.4|5617.4|5604.4|5620.4|5604.4|5598.4|5588.4|13
1645023600000|2022-02-16 15:00:00|5616.4|5603.4|5621.4|5608.4|5629.4|5620.4|5613.4|5599.4|17
1645023900000|2022-02-16 15:05:00|5622.4|5607.4|5625.4|5613.4|5629.4|5619.4|5619.4|5607.4|11
1645024200000|2022-02-16 15:10:00|5624.4|5608.4|5625.4|5613.4|5627.4|5617.4|5618.4|5608.4|19
1645024500000|2022-02-16 15:15:00|5626.4|5612.4|5617.4|5602.4|5626.4|5613.4|5614.4|5597.4|11
1645024800000|2022-02-16 15:20:00|5618.4|5603.4|5618.4|5605.4|5618.4|5609.4|5615.4|5597.4|1
1645025100000|2022-02-16 15:25:00|5620.4|5604.4|5619.4|5605.4|5622.4|5607.4|5618.4|5603.4|2
1645025400000|2022-02-16 15:30:00|5618.4|5604.4|5616.4|5605.4|5621.4|5607.4|5612.4|5600.4|2
1645025700000|2022-02-16 15:35:00|5617.4|5606.4|5617.4|5605.4|5619.4|5608.4|5614.4|5602.4|0
1645026000000|2022-02-16 15:40:00|5619.4|5606.4|5622.4|5610.4|5622.4|5612.4|5618.4|5606.4|4
1645026300000|2022-02-16 15:45:00|5621.4|5609.4|5622.4|5607.4|5622.4|5612.4|5618.4|5606.4|0
1645026600000|2022-02-16 15:50:00|5621.4|5608.4|5627.4|5616.4|5627.4|5616.4|5621.4|5608.4|11
1645026900000|2022-02-16 15:55:00|5626.4|5617.4|5625.4|5609.4|5627.4|5617.4|5621.4|5606.4|42
1645027200000|2022-02-16 16:00:00|5626.4|5610.4|5624.4|5610.4|5626.4|5611.4|5622.4|5606.4|0
1645027500000|2022-02-16 16:05:00|5623.4|5609.4|5629.4|5616.4|5629.4|5617.4|5619.4|5606.4|6
1645027800000|2022-02-16 16:10:00|5628.4|5617.4|5627.4|5612.4|5629.4|5617.4|5626.4|5612.4|1
1645028100000|2022-02-16 16:15:00|5626.4|5608.4|5619.4|5607.4|5628.4|5614.4|5619.4|5606.4|2
1645028400000|2022-02-16 16:20:00|5620.4|5608.4|5623.4|5613.4|5624.4|5616.4|5619.4|5608.4|7
1645028700000|2022-02-16 16:25:00|5624.4|5614.4|5623.4|5613.4|5627.4|5617.4|5622.4|5611.4|17
1645029000000|2022-02-16 16:30:00|5622.4|5612.4|5622.4|5612.4|5624.4|5615.4|5617.4|5607.4|4
1645029300000|2022-02-16 16:35:00|5621.4|5609.4|5620.4|5606.4|5623.4|5612.4|5616.4|5603.4|1
1645029600000|2022-02-16 16:40:00|5621.4|5607.4|5618.4|5604.4|5623.4|5610.4|5617.4|5601.4|0
1645029900000|2022-02-16 16:45:00|5619.4|5603.4|5616.4|5601.4|5619.4|5605.4|5616.4|5599.4|2
1645030200000|2022-02-16 16:50:00|5621.4|5602.4|5619.4|5603.4|5621.4|5607.4|5618.4|5600.4|2
1645030500000|2022-02-16 16:55:00|5618.4|5601.4|5623.4|5612.4|5624.4|5613.4|5618.4|5600.4|4
1645030800000|2022-02-16 17:00:00|5622.4|5611.4|5623.4|5608.4|5624.4|5613.4|5621.4|5607.4|2
1645031100000|2022-02-16 17:05:00|5624.4|5607.4|5624.4|5611.4|5624.4|5613.4|5623.4|5607.4|0
1645031400000|2022-02-16 17:10:00|5623.4|5610.4|5620.4|5609.4|5624.4|5612.4|5619.4|5607.4|0
1645031700000|2022-02-16 17:15:00|5621.4|5608.4|5619.4|5606.4|5621.4|5612.4|5619.4|5604.4|0
1645032000000|2022-02-16 17:20:00|5620.4|5607.4|5619.4|5606.4|5621.4|5610.4|5619.4|5606.4|0
1645032300000|2022-02-16 17:25:00|5620.4|5607.4|5620.4|5608.4|5620.4|5610.4|5619.4|5606.4|0
1645032600000|2022-02-16 17:30:00|5619.4|5607.4|5606.4|5596.4|5620.4|5607.4|5604.4|5593.4|29
1645032900000|2022-02-16 17:35:00|5607.4|5597.4|5607.4|5596.4|5607.4|5597.4|5605.4|5596.4|3
1645033200000|2022-02-16 17:40:00|5608.4|5597.4|5611.4|5599.4|5611.4|5599.4|5607.4|5596.4|2
1645033500000|2022-02-16 17:45:00|5610.4|5598.4|5615.4|5601.4|5616.4|5603.4|5610.4|5596.4|2
1645033800000|2022-02-16 17:50:00|5616.4|5600.4|5615.4|5599.4|5616.4|5603.4|5615.4|5599.4|0
1645034100000|2022-02-16 17:55:00|5614.4|5598.4|5614.4|5599.4|5616.4|5599.4|5613.4|5597.4|0
1645034400000|2022-02-16 18:00:00|5615.4|5598.4|5612.4|5596.4|5616.4|5599.4|5612.4|5596.4|1
1645034700000|2022-02-16 18:05:00|5613.4|5597.4|5616.4|5602.4|5616.4|5603.4|5612.4|5597.4|1
1645035000000|2022-02-16 18:10:00|5615.4|5603.4|5616.4|5603.4|5616.4|5603.4|5615.4|5598.4|0
1645035300000|2022-02-16 18:15:00|5615.4|5602.4|5616.4|5602.4|5616.4|5604.4|5615.4|5601.4|0
1645035600000|2022-02-16 18:20:00|5615.4|5603.4|5618.4|5606.4|5618.4|5606.4|5615.4|5602.4|0
1645035900000|2022-02-16 18:25:00|5617.4|5605.4|5617.4|5605.4|5617.4|5606.4|5617.4|5602.4|0
1645036200000|2022-02-16 18:30:00|5616.4|5604.4|5618.4|5603.4|5618.4|5606.4|5616.4|5602.4|0
1645036500000|2022-02-16 18:35:00||5604.4||5604.4||5606.4||5603.4|0
1645036800000|2022-02-16 18:40:00||5603.4||5603.4||5604.4||5600.4|5
1645037100000|2022-02-16 18:45:00|5622.4|5604.4|5622.4|5610.4|5622.4|5610.4|5620.4|5603.4|14
1645037400000|2022-02-16 18:50:00|5624.4|5611.4|5624.4|5612.4|5624.4|5612.4|5624.4|5611.4|0
1645037700000|2022-02-16 18:55:00|5620.4|5611.4|5623.9|5603.9|5624.4|5611.4|5618.4|5603.4|2
1645064100000|2022-02-17 02:15:00|5669.4|5665.4|5668.4|5664.4|5673.9|5669.9|5666.9|5662.9|237
1645064400000|2022-02-17 02:20:00|5668.9|5664.9|5656.9|5652.9|5670.4|5666.4|5652.9|5648.9|289
1645064700000|2022-02-17 02:25:00|5657.4|5653.4|5653.9|5649.9|5660.9|5656.9|5652.4|5648.4|140
1645065000000|2022-02-17 02:30:00|5654.9|5650.9|5660.4|5656.4|5660.9|5656.9|5645.9|5641.9|283
1645065300000|2022-02-17 02:35:00|5658.9|5654.9|5656.4|5652.4|5664.4|5660.4|5652.9|5648.9|211
1645065600000|2022-02-17 02:40:00|5655.9|5651.9|5653.4|5649.4|5660.4|5656.4|5649.9|5645.9|180
1645065900000|2022-02-17 02:45:00|5652.9|5648.9|5647.9|5643.9|5659.9|5655.9|5646.9|5642.9|216
1645066200000|2022-02-17 02:50:00|5648.9|5644.9|5646.9|5642.9|5651.9|5647.9|5644.9|5640.9|185
1645066500000|2022-02-17 02:55:00|5647.9|5643.9|5663.4|5659.4|5664.9|5660.9|5647.9|5643.9|201
1645066800000|2022-02-17 03:00:00|5662.9|5658.9|5664.4|5660.4|5668.9|5664.9|5662.9|5658.9|155
1645067100000|2022-02-17 03:05:00|5664.9|5660.9|5664.9|5660.9|5666.9|5662.9|5660.9|5656.9|111
1645067400000|2022-02-17 03:10:00|5665.4|5661.4|5673.9|5669.9|5674.9|5670.9|5665.4|5661.4|167
1645067700000|2022-02-17 03:15:00|5674.4|5670.4|5669.9|5665.9|5675.9|5671.9|5668.4|5664.4|147
1645068000000|2022-02-17 03:20:00|5670.4|5666.4|5673.9|5669.9|5674.4|5670.4|5666.9|5662.9|216
1645068300000|2022-02-17 03:25:00|5674.4|5670.4|5671.9|5667.9|5675.9|5671.9|5668.9|5664.9|152
1645068600000|2022-02-17 03:30:00|5672.4|5668.4|5667.9|5663.9|5672.9|5668.9|5667.9|5663.9|118
1645068900000|2022-02-17 03:35:00|5668.4|5664.4|5669.4|5665.4|5670.9|5666.9|5666.4|5662.4|99
1645069200000|2022-02-17 03:40:00|5668.9|5664.9|5666.9|5662.9|5671.4|5667.4|5665.9|5661.9|52
1645069500000|2022-02-17 03:45:00|5666.4|5662.4|5663.4|5659.4|5668.9|5664.9|5662.9|5658.9|74
1645069800000|2022-02-17 03:50:00|5663.9|5659.9|5647.4|5643.4|5665.9|5661.9|5646.9|5642.9|172
1645070100000|2022-02-17 03:55:00|5646.9|5642.9|5592.4|5588.4|5647.9|5643.9|5589.9|5585.9|1055
1645070400000|2022-02-17 04:00:00|5600.4|5580.4|5600.4|5580.4|5600.4|5580.4|5600.4|5580.4|0
1645073700000|2022-02-17 04:55:00|||||||||7
1645074000000|2022-02-17 05:00:00|5587.4|5583.4|5598.4|5594.4|5615.9|5611.9|5573.4|5569.4|1450
1645074300000|2022-02-17 05:05:00|5597.9|5593.9|5613.4|5609.4|5613.9|5609.9|5592.4|5588.4|482
1645074600000|2022-02-17 05:10:00|5612.9|5608.9|5610.4|5606.4|5618.9|5614.9|5607.9|5603.9|355
1645074900000|2022-02-17 05:15:00|5609.9|5605.9|5617.4|5613.4|5627.4|5623.4|5607.9|5603.9|408
1645075200000|2022-02-17 05:20:00|5617.9|5613.9|5621.4|5617.4|5626.9|5622.9|5614.9|5610.9|311
1645075500000|2022-02-17 05:25:00|5621.9|5617.9|5623.9|5619.9|5625.9|5621.9|5615.9|5611.9|190
1645075800000|2022-02-17 05:30:00|5623.4|5619.4|5635.9|5631.9|5638.4|5634.4|5620.4|5616.4|282
1645076100000|2022-02-17 05:35:00|5636.4|5632.4|5632.4|5628.4|5636.9|5632.9|5627.9|5623.9|171
1645076400000|2022-02-17 05:40:00|5632.9|5628.9|5627.4|5623.4|5639.9|5635.9|5624.4|5620.4|174
1645076700000|2022-02-17 05:45:00|5627.9|5623.9|5623.4|5619.4|5629.9|5625.9|5620.9|5616.9|222
1645077000000|2022-02-17 05:50:00|5623.9|5619.9|5617.4|5613.4|5626.9|5622.9|5615.9|5611.9|194
1645077300000|2022-02-17 05:55:00|5616.9|5612.9|5620.4|5616.4|5624.9|5620.9|5615.9|5611.9|180
1645077600000|2022-02-17 06:00:00|5619.9|5615.9|5620.4|5616.4|5627.9|5623.9|5615.4|5611.4|207
1645077900000|2022-02-17 06:05:00|5620.9|5616.9|5614.9|5610.9|5621.4|5617.4|5611.9|5607.9|317
1645078200000|2022-02-17 06:10:00|5614.4|5610.4|5607.9|5603.9|5614.9|5610.9|5603.9|5599.9|230
1645078500000|2022-02-17 06:15:00|5607.4|5603.4|5617.4|5613.4|5617.4|5613.4|5605.9|5601.9|147
1645078800000|2022-02-17 06:20:00|5616.9|5612.9|5611.9|5607.9|5618.9|5614.9|5611.9|5607.9|122
1645079100000|2022-02-17 06:25:00|5611.4|5607.4|5623.9|5619.9|5624.4|5620.4|5608.9|5604.9|305
1645079400000|2022-02-17 06:30:00|5623.4|5619.4|5616.9|5612.9|5624.9|5620.9|5610.9|5606.9|310
1645079700000|2022-02-17 06:35:00|5617.4|5613.4|5618.9|5614.9|5620.9|5616.9|5611.9|5607.9|223
1645080000000|2022-02-17 06:40:00|5619.4|5615.4|5616.9|5612.9|5624.4|5620.4|5615.9|5611.9|111
1645080300000|2022-02-17 06:45:00|5616.4|5612.4|5621.4|5617.4|5622.4|5618.4|5614.4|5610.4|100
1645080600000|2022-02-17 06:50:00|5621.9|5617.9|5625.9|5621.9|5627.9|5623.9|5621.9|5617.9|208
1645080900000|2022-02-17 06:55:00|5625.4|5621.4|5626.4|5622.4|5630.9|5626.9|5623.9|5619.9|167
1645081200000|2022-02-17 07:00:00|5625.9|5621.9|5640.9|5636.9|5644.4|5640.4|5621.9|5617.9|262
1645081500000|2022-02-17 07:05:00|5641.4|5637.4|5640.9|5636.9|5647.4|5643.4|5637.9|5633.9|185
1645081800000|2022-02-17 07:10:00|5639.9|5635.9|5637.4|5633.4|5646.9|5642.9|5636.9|5632.9|105
1645082100000|2022-02-17 07:15:00|5636.9|5632.9|5633.9|5629.9|5639.4|5635.4|5633.9|5629.9|105
1645082400000|2022-02-17 07:20:00|5633.4|5629.4|5634.4|5630.4|5636.4|5632.4|5631.9|5627.9|99
1645082700000|2022-02-17 07:25:00|5633.9|5629.9|5633.4|5629.4|5637.9|5633.9|5632.4|5628.4|102
1645083000000|2022-02-17 07:30:00|5632.4|5628.4|5638.9|5634.9|5639.9|5635.9|5630.4|5626.4|128
1645083300000|2022-02-17 07:35:00|5638.4|5634.4|5639.9|5635.9|5641.9|5637.9|5637.4|5633.4|82
1645083600000|2022-02-17 07:40:00|5639.4|5635.4|5643.4|5639.4|5645.9|5641.9|5638.4|5634.4|116
1645083900000|2022-02-17 07:45:00|5643.9|5639.9|5643.9|5639.9|5646.9|5642.9|5641.9|5637.9|159
1645084200000|2022-02-17 07:50:00|5643.4|5639.4|5644.9|5640.9|5646.9|5642.9|5639.4|5635.4|148
1645084500000|2022-02-17 07:55:00|5644.4|5640.4|5645.4|5641.4|5650.9|5646.9|5640.9|5636.9|310
1645084800000|2022-02-17 08:00:00|5646.4|5642.4|5655.4|5651.4|5663.9|5659.9|5638.9|5634.9|353
1645085100000|2022-02-17 08:05:00|5654.9|5650.9|5669.9|5665.9|5674.4|5670.4|5652.4|5648.4|310
1645085400000|2022-02-17 08:10:00|5670.4|5666.4|5653.4|5649.4|5670.4|5666.4|5648.9|5644.9|384
1645085700000|2022-02-17 08:15:00|5652.9|5648.9|5653.9|5649.9|5657.9|5653.9|5651.9|5647.9|168
1645086000000|2022-02-17 08:20:00|5654.4|5650.4|5654.4|5650.4|5657.9|5653.9|5652.9|5648.9|47
1645086300000|2022-02-17 08:25:00|5654.9|5650.9|5635.9|5631.9|5656.9|5652.9|5629.4|5625.4|178
1645086600000|2022-02-17 08:30:00|5643.9|5623.9|5643.9|5623.9|5643.9|5623.9|5643.9|5623.9|0
1645089300000|2022-02-17 09:15:00|5639.4|5633.4|5638.4|5632.4|5639.4|5633.4|5635.4|5629.4|0
1645089600000|2022-02-17 09:20:00|5637.9|5631.9|5636.4|5630.4|5638.4|5632.4|5634.9|5628.9|3
1645089900000|2022-02-17 09:25:00|5637.9|5631.9|5646.9|5640.9|5647.9|5641.9|5637.9|5631.9|9
1645090200000|2022-02-17 09:30:00|5646.4|5640.4|5646.9|5640.9|5646.9|5640.9|5644.4|5638.4|1
1645090500000|2022-02-17 09:35:00|5647.4|5641.4|5643.4|5637.4|5647.9|5641.9|5643.4|5637.4|0
1645090800000|2022-02-17 09:40:00|5642.9|5636.9|5639.9|5633.9|5643.4|5637.4|5638.4|5632.4|1
1645091100000|2022-02-17 09:45:00|5639.4|5633.4|5634.9|5628.9|5639.9|5633.9|5634.4|5628.4|6
1645091400000|2022-02-17 09:50:00|5634.4|5628.4|5640.9|5634.9|5641.4|5635.4|5634.4|5628.4|0
1645091700000|2022-02-17 09:55:00|5640.4|5634.4|5644.4|5638.4|5644.9|5638.9|5639.9|5633.9|2
1645092000000|2022-02-17 10:00:00|5642.9|5636.9|5644.4|5638.4|5644.4|5638.4|5642.9|5636.9|1
1645092300000|2022-02-17 10:05:00|5643.9|5637.9|5642.4|5636.4|5643.9|5637.9|5641.9|5635.9|0
1645092600000|2022-02-17 10:10:00|5642.9|5636.9|5646.9|5640.9|5646.9|5640.9|5642.4|5636.4|1
1645092900000|2022-02-17 10:15:00|5649.4|5638.4|5650.4|5638.4|5651.4|5640.4|5649.4|5637.4|10
1645093200000|2022-02-17 10:20:00|5651.4|5639.4|5649.4|5638.4|5651.4|5640.4|5649.4|5638.4|0
1645093500000|2022-02-17 10:25:00|5650.4|5639.4|5650.4|5638.4|5651.4|5640.4|5649.4|5638.4|0
1645093800000|2022-02-17 10:30:00|5651.4|5639.4|5656.4|5646.4|5656.4|5646.4|5649.4|5639.4|11
1645094100000|2022-02-17 10:35:00|5655.4|5644.4|5654.4|5645.4|5656.4|5645.4|5653.4|5643.4|4
1645094400000|2022-02-17 10:40:00|5653.4|5644.4|5654.4|5645.4|5654.4|5647.4|5653.4|5644.4|8
1645094700000|2022-02-17 10:45:00|5653.4|5644.4|5654.4|5642.4|5654.4|5646.4|5653.4|5642.4|1
1645095000000|2022-02-17 10:50:00|5656.4|5646.4|5660.4|5644.4|5660.4|5648.4|5654.4|5642.4|6
1645095300000|2022-02-17 10:55:00|5659.4|5643.4|5658.4|5643.4|5660.4|5644.4|5655.4|5643.4|1
1645095600000|2022-02-17 11:00:00|5657.4|5638.4|5653.4|5638.4|5658.4|5638.4|5653.4|5635.4|1
1645095900000|2022-02-17 11:05:00||5639.4||5639.4||5639.4||5639.4|0
1645096200000|2022-02-17 11:10:00|5656.4|5640.4|5658.4|5646.4|5658.4|5646.4|5656.4|5640.4|1
1645096500000|2022-02-17 11:15:00|5657.4|5645.4|5653.4|5645.4|5658.4|5646.4|5653.4|5643.4|0
1645096800000|2022-02-17 11:20:00|5654.4|5646.4|5653.4|5643.4|5654.4|5646.4|5653.4|5643.4|9
1645097100000|2022-02-17 11:25:00|5654.4|5644.4|5653.4|5641.4|5654.4|5644.4|5653.4|5641.4|2
1645097400000|2022-02-17 11:30:00|5654.4|5640.4|5654.4|5640.4|5655.4|5640.4|5653.4|5640.4|0
1645097700000|2022-02-17 11:35:00|5652.4|5639.4|5652.4|5639.4|5652.4|5639.4|5651.4|5639.4|0
1645098300000|2022-02-17 11:45:00|5651.4||5652.4||5652.4||5651.4||0
1645098600000|2022-02-17 11:50:00|5651.4|5638.4|5651.4|5638.4|5652.4|5638.4|5651.4|5638.4|0
1645098900000|2022-02-17 11:55:00|5650.4|5639.4|5657.4|5643.4|5658.4|5648.4|5649.4|5639.4|3
1645099200000|2022-02-17 12:00:00|5658.4|5644.4|5665.4|5649.4|5668.4|5652.4|5657.4|5644.4|4
1645099500000|2022-02-17 12:05:00|5666.4|5650.4|5664.4|5650.4|5667.4|5652.4|5663.4|5648.4|0
1645099800000|2022-02-17 12:10:00|5663.4|5651.4|5664.4|5650.4|5664.4|5651.4|5663.4|5648.4|0
1645100100000|2022-02-17 12:15:00|5663.4|5651.4|5663.4|5653.4|5664.4|5653.4|5663.4|5650.4|0
1645100400000|2022-02-17 12:20:00|5661.4|5652.4|5662.4|5652.4|5663.4|5653.4|5660.4|5652.4|2
1645100700000|2022-02-17 12:25:00|5661.4|5651.4|5662.4|5649.4|5662.4|5653.4|5661.4|5649.4|3
1645101000000|2022-02-17 12:30:00||5648.4||5653.4||5653.4||5648.4|1
1645101600000|2022-02-17 12:40:00|5663.4||5664.4||5664.4||5663.4||10
1645102800000|2022-02-17 13:00:00|5662.4|5654.4|5667.4|5653.4|5670.4|5663.4|5662.4|5653.4|16
1645103100000|2022-02-17 13:05:00|5666.4|5652.4|5657.4|5642.4|5666.4|5652.4|5653.4|5638.4|6
1645103400000|2022-02-17 13:10:00|5656.4|5638.4|5653.4|5639.4|5657.4|5643.4|5650.4|5636.4|3
1645103700000|2022-02-17 13:15:00|5652.4|5640.4|5652.4|5637.4|5652.4|5641.4|5651.4|5636.4|0
1645104000000|2022-02-17 13:20:00|5651.4|5638.4|5652.4|5640.4|5652.4|5641.4|5649.4|5637.4|1
1645104300000|2022-02-17 13:25:00|5651.4|5641.4|5652.4|5642.4|5652.4|5643.4|5651.4|5637.4|1
1645104600000|2022-02-17 13:30:00|5655.4|5643.4|5656.4|5643.4|5656.4|5645.4|5652.4|5642.4|2
1645104900000|2022-02-17 13:35:00|5655.4|5642.4|5659.4|5645.4|5663.4|5650.4|5651.4|5642.4|4
1645105200000|2022-02-17 13:40:00|5658.4|5639.4|5642.4|5626.4|5658.4|5639.4|5642.4|5626.4|10
1645105500000|2022-02-17 13:45:00|5636.4|5628.4|5637.4|5627.4|5637.4|5628.4|5632.4|5623.4|30
1645105800000|2022-02-17 13:50:00|5640.4|5626.4|5643.4|5632.4|5646.4|5632.4|5639.4|5626.4|22
1645106100000|2022-02-17 13:55:00|5642.4|5631.4|5640.4|5629.4|5644.4|5631.4|5633.4|5625.4|12
1645106400000|2022-02-17 14:00:00|5642.4|5630.4|5645.4|5633.4|5651.4|5642.4|5642.4|5626.4|31
1645106700000|2022-02-17 14:05:00|5647.4|5635.4|5649.4|5633.4|5650.4|5637.4|5643.4|5633.4|8
1645107000000|2022-02-17 14:10:00|5651.4|5638.4|5650.4|5640.4|5661.4|5644.4|5648.4|5638.4|35
1645107300000|2022-02-17 14:15:00|5651.4|5641.4|5650.4|5641.4|5653.4|5644.4|5649.4|5641.4|10
1645107600000|2022-02-17 14:20:00|5647.4|5636.4|5652.4|5639.4|5655.4|5644.4|5647.4|5635.4|12
1645107900000|2022-02-17 14:25:00|5654.4|5640.4|5648.4|5633.4|5655.4|5645.4|5646.4|5633.4|11
1645108200000|2022-02-17 14:30:00|5650.4|5634.4|5677.4|5665.4|5677.4|5665.4|5644.4|5633.4|46
1645108500000|2022-02-17 14:35:00|5676.4|5668.4|5680.4|5668.4|5681.4|5668.4|5668.4|5659.4|27
1645108800000|2022-02-17 14:40:00|5681.4|5666.4|5699.4|5688.4|5699.4|5688.4|5677.4|5666.4|41
1645109100000|2022-02-17 14:45:00|5700.4|5689.4|5686.4|5673.4|5707.4|5691.4|5682.4|5672.4|62
1645109400000|2022-02-17 14:50:00|5687.4|5672.4|5668.4|5653.4|5687.4|5677.4|5668.4|5652.4|43
1645109700000|2022-02-17 14:55:00|5669.4|5654.4|5678.4|5664.4|5679.4|5668.4|5666.4|5652.4|40
1645110000000|2022-02-17 15:00:00|5677.4|5663.4|5696.4|5687.4|5696.4|5689.4|5672.4|5662.4|19
1645110300000|2022-02-17 15:05:00|5695.4|5686.4|5707.4|5690.4|5707.4|5695.4|5691.4|5676.4|37
1645110600000|2022-02-17 15:10:00|5704.4|5689.4|5697.4|5685.4|5704.4|5689.4|5692.4|5679.4|11
1645110900000|2022-02-17 15:15:00|5699.4|5686.4|5698.4|5679.4|5702.4|5694.4|5698.4|5679.4|20
1645111200000|2022-02-17 15:20:00|5697.4|5678.4|5676.4|5668.4|5697.4|5678.4|5676.4|5668.4|57
1645111500000|2022-02-17 15:25:00|5675.4|5667.4|5673.4|5662.4|5675.4|5667.4|5668.4|5656.4|24
1645111800000|2022-02-17 15:30:00|5675.4|5659.4|5684.4|5672.4|5689.4|5680.4|5675.4|5658.4|46
1645112100000|2022-02-17 15:35:00|5683.4|5671.4|5677.4|5663.4|5684.4|5672.4|5676.4|5659.4|11
1645112400000|2022-02-17 15:40:00|5676.4|5662.4|5675.4|5666.4|5677.4|5668.4|5675.4|5662.4|9
1645112700000|2022-02-17 15:45:00|5674.4|5665.4|5660.4|5648.4|5674.4|5665.4|5658.4|5647.4|31
1645113000000|2022-02-17 15:50:00|5659.4|5649.4|5676.4|5661.4|5677.4|5665.4|5659.4|5647.4|51
1645113300000|2022-02-17 15:55:00|5674.4|5660.4|5686.4|5676.4|5689.4|5676.4|5674.4|5658.4|16
1645113600000|2022-02-17 16:00:00|5681.4|5675.4|5684.4|5666.4|5686.4|5676.4|5661.4|5644.4|38
1645113900000|2022-02-17 16:05:00|5686.4|5665.4|5677.4|5667.4|5686.4|5672.4|5672.4|5664.4|43
1645114200000|2022-02-17 16:10:00|5679.4|5668.4|5689.4|5672.4|5689.4|5672.4|5673.4|5662.4|18
1645114500000|2022-02-17 16:15:00|5690.4|5673.4|5687.4|5678.4|5693.4|5680.4|5686.4|5669.4|16
1645114800000|2022-02-17 16:20:00|5686.4|5677.4|5689.4|5674.4|5692.4|5684.4|5686.4|5674.4|16
1645115100000|2022-02-17 16:25:00|5690.4|5675.4|5691.4|5679.4|5692.4|5683.4|5690.4|5674.4|9
1645115400000|2022-02-17 16:30:00|5690.4|5680.4|5689.4|5680.4|5692.4|5684.4|5689.4|5679.4|26
1645115700000|2022-02-17 16:35:00|5688.4|5678.4|5679.4|5668.4|5689.4|5679.4|5679.4|5668.4|12
1645116000000|2022-02-17 16:40:00|5680.4|5667.4|5677.4|5662.4|5680.4|5667.4|5672.4|5661.4|15
1645116300000|2022-02-17 16:45:00|5676.4|5663.4|5675.4|5666.4|5676.4|5666.4|5672.4|5661.4|8
1645116600000|2022-02-17 16:50:00|5674.4|5665.4|5665.4|5657.4|5675.4|5665.4|5664.4|5654.4|24
1645116900000|2022-02-17 16:55:00|5666.4|5658.4|5658.4|5646.4|5668.4|5660.4|5657.4|5644.4|28
1645117200000|2022-02-17 17:00:00|5659.4|5647.4|5658.4|5645.4|5659.4|5649.4|5654.4|5644.4|18
1645117500000|2022-02-17 17:05:00|5657.4|5646.4|5653.4|5642.4|5661.4|5652.4|5650.4|5639.4|29
1645117800000|2022-02-17 17:10:00|5654.4|5643.4|5662.4|5651.4|5662.4|5651.4|5652.4|5641.4|20
1645118100000|2022-02-17 17:15:00|5660.4|5653.4|5662.4|5649.4|5662.4|5654.4|5659.4|5645.4|12
1645118400000|2022-02-17 17:20:00|5665.4|5650.4|5677.4|5668.4|5682.4|5669.4|5665.4|5649.4|27
1645118700000|2022-02-17 17:25:00|5676.4|5669.4|5667.4|5659.4|5676.4|5669.4|5667.4|5659.4|38
1645119000000|2022-02-17 17:30:00|5669.4|5657.4|5664.4|5657.4|5670.4|5657.4|5661.4|5649.4|15
1645119300000|2022-02-17 17:35:00|5665.4|5656.4|5666.4|5653.4|5667.4|5657.4|5662.4|5653.4|23
1645119600000|2022-02-17 17:40:00|5665.4|5657.4|5675.4|5660.4|5675.4|5661.4|5664.4|5656.4|25
1645119900000|2022-02-17 17:45:00|5674.4|5659.4|5671.4|5657.4|5674.4|5664.4|5668.4|5656.4|9
1645120200000|2022-02-17 17:50:00|5673.4|5656.4|5677.4|5663.4|5677.4|5663.4|5672.4|5656.4|7
1645120500000|2022-02-17 17:55:00|5676.4|5661.4|5679.4|5670.4|5679.4|5671.4|5674.4|5661.4|12
1645120800000|2022-02-17 18:00:00|5678.4|5669.4|5673.4|5662.4|5679.4|5669.4|5671.4|5662.4|34
1645121100000|2022-02-17 18:05:00|5674.4|5661.4|5675.4|5657.4|5677.4|5663.4|5669.4|5656.4|12
1645121400000|2022-02-17 18:10:00|5674.4|5656.4|5666.4|5653.4|5674.4|5665.4|5666.4|5653.4|14
1645121700000|2022-02-17 18:15:00|5667.4|5659.4|5663.4|5651.4|5673.4|5659.4|5657.4|5648.4|22
1645122000000|2022-02-17 18:20:00||5650.4||5650.4||5651.4||5650.4|4
1645122300000|2022-02-17 18:25:00|5662.4|5653.4|5661.4|5652.4|5664.4|5656.4|5658.4|5649.4|15
1645122600000|2022-02-17 18:30:00|5662.4|5653.4|5660.4|5648.4|5665.4|5657.4|5659.4|5647.4|33
1645122900000|2022-02-17 18:35:00|5659.4|5647.4|5655.4|5644.4|5660.4|5650.4|5655.4|5644.4|7
1645123200000|2022-02-17 18:40:00|5656.4|5646.4|5655.4|5643.4|5656.4|5648.4|5653.4|5639.4|16
1645123500000|2022-02-17 18:45:00|5654.4|5642.4|5652.4|5642.4|5655.4|5646.4|5651.4|5642.4|11
1645123800000|2022-02-17 18:50:00|5651.4|5643.4|5660.4|5646.4|5660.4|5650.4|5651.4|5642.4|20
1645124100000|2022-02-17 18:55:00|5659.4|5647.4|5663.4|5643.4|5666.4|5648.4|5657.4|5642.4|15
1645150500000|2022-02-18 02:15:00|5655.9|5651.9|5663.4|5659.4|5665.4|5661.4|5652.4|5648.4|359
1645150800000|2022-02-18 02:20:00|5663.9|5659.9|5660.4|5656.4|5666.4|5662.4|5654.9|5650.9|248
1645151100000|2022-02-18 02:25:00|5660.9|5656.9|5650.9|5646.9|5667.9|5663.9|5649.4|5645.4|214
1645151400000|2022-02-18 02:30:00|5650.4|5646.4|5658.4|5654.4|5659.9|5655.9|5648.4|5644.4|170
1645151700000|2022-02-18 02:35:00|5658.9|5654.9|5647.9|5643.9|5658.9|5654.9|5644.9|5640.9|151
1645152000000|2022-02-18 02:40:00|5648.4|5644.4|5640.9|5636.9|5649.4|5645.4|5636.4|5632.4|241
1645152300000|2022-02-18 02:45:00|5640.4|5636.4|5638.9|5634.9|5644.4|5640.4|5635.9|5631.9|173
1645152600000|2022-02-18 02:50:00|5639.4|5635.4|5655.4|5651.4|5655.9|5651.9|5638.4|5634.4|193
1645152900000|2022-02-18 02:55:00|5655.9|5651.9|5653.4|5649.4|5658.9|5654.9|5650.4|5646.4|195
1645153200000|2022-02-18 03:00:00|5653.9|5649.9|5645.9|5641.9|5653.9|5649.9|5644.4|5640.4|165
1645153500000|2022-02-18 03:05:00|5645.4|5641.4|5637.9|5633.9|5645.9|5641.9|5635.4|5631.4|134
1645153800000|2022-02-18 03:10:00|5637.4|5633.4|5638.9|5634.9|5643.9|5639.9|5637.4|5633.4|76
1645154100000|2022-02-18 03:15:00|5639.4|5635.4|5634.4|5630.4|5640.9|5636.9|5631.4|5627.4|99
1645154400000|2022-02-18 03:20:00|5633.9|5629.9|5626.5|5622.5|5636.5|5632.5|5624.5|5620.5|123
1645154700000|2022-02-18 03:25:00|5627|5623|5634|5630|5637|5633|5626.5|5622.5|185
1645155000000|2022-02-18 03:30:00|5633|5629|5631.5|5627.5|5638|5634|5631|5627|67
1645155300000|2022-02-18 03:35:00|5632|5628|5632|5628|5637.5|5633.5|5630|5626|108
1645155600000|2022-02-18 03:40:00|5631.5|5627.5|5631.5|5627.5|5635|5631|5628.5|5624.5|47
1645155900000|2022-02-18 03:45:00|5632|5628|5638|5634|5639.5|5635.5|5629|5625|42
1645156200000|2022-02-18 03:50:00|5638.5|5634.5|5629.5|5625.5|5639.5|5635.5|5629|5625|76
1645156500000|2022-02-18 03:55:00|5630|5626|5631.5|5627.5|5633|5629|5629|5625|40
1645156800000|2022-02-18 04:00:00|5639.5|5619.5|5639.5|5619.5|5639.5|5619.5|5639.5|5619.5|0
1645160400000|2022-02-18 05:00:00|5631|5627|5647.5|5643.5|5649|5645|5630|5626|269
1645160700000|2022-02-18 05:05:00|5648|5644|5654.5|5650.5|5655|5651|5646|5642|193
1645161000000|2022-02-18 05:10:00|5654|5650|5642|5638|5655.5|5651.5|5642|5638|171
1645161300000|2022-02-18 05:15:00|5641.5|5637.5|5639.5|5635.5|5642.5|5638.5|5638|5634|139
1645161600000|2022-02-18 05:20:00|5640|5636|5632|5628|5640.5|5636.5|5630.5|5626.5|191
1645161900000|2022-02-18 05:25:00|5631.5|5627.5|5629.5|5625.5|5637|5633|5629.5|5625.5|156
1645162200000|2022-02-18 05:30:00|5630|5626|5631|5627|5638.5|5634.5|5629|5625|170
1645162500000|2022-02-18 05:35:00|5630.5|5626.5|5639|5635|5645|5641|5630.5|5626.5|189
1645162800000|2022-02-18 05:40:00|5639.5|5635.5|5638.5|5634.5|5640|5636|5635|5631|144
1645163100000|2022-02-18 05:45:00|5639|5635|5642|5638|5644.5|5640.5|5639|5635|140
1645163400000|2022-02-18 05:50:00|5642.5|5638.5|5638|5634|5642.5|5638.5|5636.5|5632.5|86
1645163700000|2022-02-18 05:55:00|5637.5|5633.5|5630|5626|5637.5|5633.5|5629.5|5625.5|193
1645164000000|2022-02-18 06:00:00|5629.5|5625.5|5629.5|5625.5|5632.5|5628.5|5623|5619|287
1645164300000|2022-02-18 06:05:00|5630|5626|5628|5624|5634.5|5630.5|5625|5621|157
1645164600000|2022-02-18 06:10:00|5627.5|5623.5|5618|5614|5628|5624|5617|5613|376
1645164900000|2022-02-18 06:15:00|5617.5|5613.5|5627|5623|5629|5625|5616|5612|475
1645165200000|2022-02-18 06:20:00|5628|5624|5630|5626|5630|5626|5625|5621|186
1645165500000|2022-02-18 06:25:00|5629.5|5625.5|5627|5623|5630|5626|5627|5623|102
1645165800000|2022-02-18 06:30:00|5628|5624|5624|5620|5633|5629|5623|5619|265
1645166100000|2022-02-18 06:35:00|5625|5621|5628.5|5624.5|5630|5626|5621.5|5617.5|181
1645166400000|2022-02-18 06:40:00|5629|5625|5622.5|5618.5|5631|5627|5619|5615|235
1645166700000|2022-02-18 06:45:00|5622|5618|5603|5599|5623|5619|5603|5599|427
1645167000000|2022-02-18 06:50:00|5602.5|5598.5|5600|5596|5609|5605|5596|5592|597
1645167300000|2022-02-18 06:55:00|5599.5|5595.5|5563.5|5559.5|5599.5|5595.5|5557|5553|1024
1645167600000|2022-02-18 07:00:00|5564|5560|5548|5544|5567|5563|5548|5544|1041
1645167900000|2022-02-18 07:05:00|5547|5543|5559.5|5555.5|5567.5|5563.5|5544.5|5540.5|574
1645168200000|2022-02-18 07:10:00|5560|5556|5538|5534|5560|5556|5533|5529|632
1645168500000|2022-02-18 07:15:00|5537|5533|5534|5530|5544|5540|5532|5528|695
1645168800000|2022-02-18 07:20:00|5534.5|5530.5|5521|5517|5538|5534|5517.5|5513.5|894
1645169100000|2022-02-18 07:25:00|5522|5518|5477.5|5473.5|5523|5519|5477.5|5473.5|1016
1645169400000|2022-02-18 07:30:00|5478|5474|5466.5|5462.5|5492|5488|5456.5|5452.5|1188
1645169700000|2022-02-18 07:35:00|5467|5463|5482.5|5478.5|5503|5499|5467|5463|1609
1645170000000|2022-02-18 07:40:00|5482|5478|5483.5|5479.5|5492|5488|5478.5|5474.5|993
1645170300000|2022-02-18 07:45:00|5483|5479|5483.5|5479.5|5494|5490|5482.5|5478.5|768
1645170600000|2022-02-18 07:50:00|5483|5479|5482.5|5478.5|5489.5|5485.5|5474.5|5470.5|537
1645170900000|2022-02-18 07:55:00|5483|5479|5478.5|5474.5|5484|5480|5474|5470|674
1645171200000|2022-02-18 08:00:00|5479|5475|5475.5|5471.5|5494|5490|5465.5|5461.5|819
1645171500000|2022-02-18 08:05:00|5475|5471|5466.5|5462.5|5483|5479|5459|5455|878
1645171800000|2022-02-18 08:10:00|5467|5463|5450.5|5446.5|5468|5464|5444.5|5440.5|555
1645172100000|2022-02-18 08:15:00|5450|5446|5469.5|5465.5|5471|5467|5450|5446|251
1645172400000|2022-02-18 08:20:00|5470|5466|5467|5463|5471.5|5467.5|5464|5460|233
1645172700000|2022-02-18 08:25:00|5466.5|5462.5|5465|5461|5475|5471|5464|5460|1033
1645173000000|2022-02-18 08:30:00|5473|5453|5473|5453|5473|5453|5473|5453|1
1645175700000|2022-02-18 09:15:00|5457|5451|5475|5469|5477|5471|5457|5451|4
1645176000000|2022-02-18 09:20:00|5473.5|5467.5|5472|5466|5482|5476|5469|5463|19
1645176300000|2022-02-18 09:25:00|5471.5|5465.5|5471.5|5465.5|5473.5|5467.5|5469.5|5463.5|11
1645176600000|2022-02-18 09:30:00|5471|5465|5470|5464|5473.5|5467.5|5470|5464|3
1645176900000|2022-02-18 09:35:00|5470.5|5464.5|5465|5459|5470.5|5464.5|5465|5459|9
1645177200000|2022-02-18 09:40:00|5464.5|5458.5|5463.5|5457.5|5465|5459|5463|5457|0
1645177500000|2022-02-18 09:45:00|5463|5457|5462|5456|5463|5457|5456|5450|8
1645177800000|2022-02-18 09:50:00|5463|5457|5470.5|5464.5|5470.5|5464.5|5463|5457|10
1645178100000|2022-02-18 09:55:00|5470|5464|5488.5|5482.5|5490.5|5484.5|5469.5|5463.5|96
1645178400000|2022-02-18 10:00:00|5490.5|5484.5|5491|5485|5496|5490|5490.5|5484.5|26
1645178700000|2022-02-18 10:05:00|5490|5484|5486.5|5480.5|5490|5484|5482|5476|6
1645179000000|2022-02-18 10:10:00|5486|5480|5483|5477|5486.5|5480.5|5481|5475|2
1645179300000|2022-02-18 10:15:00|5488.5|5471.5|5487.5|5474.5|5490.5|5477.5|5485.5|5471.5|3
1645179600000|2022-02-18 10:20:00|5488.5|5475.5|5490.5|5480.5|5491.5|5481.5|5488.5|5474.5|3
1645179900000|2022-02-18 10:25:00|5491.5|5481.5|5487.5|5476.5|5492.5|5481.5|5486.5|5476.5|1
1645180200000|2022-02-18 10:30:00|5486.5|5477.5|5487.5|5477.5|5488.5|5477.5|5486.5|5476.5|0
1645180500000|2022-02-18 10:35:00|5486.5|5476.5|5487.5|5475.5|5487.5|5477.5|5486.5|5474.5|3
1645180800000|2022-02-18 10:40:00|5491.5|5476.5|5491.5|5479.5|5493.5|5479.5|5491.5|5476.5|2
1645181400000|2022-02-18 10:50:00|5490.5|5478.5|5491.5|5477.5|5491.5|5479.5|5485.5|5474.5|6
1645181700000|2022-02-18 10:55:00|5490.5|5478.5|5490.5|5475.5|5491.5|5478.5|5490.5|5474.5|0
1645182000000|2022-02-18 11:00:00|5491.5||5487.5||5491.5||5486.5||1
1645182300000|2022-02-18 11:05:00|5486.5|5476.5|5489.5|5480.5|5489.5|5481.5|5486.5|5476.5|13
1645182600000|2022-02-18 11:10:00|5491.5|5483.5|5491.5|5480.5|5493.5|5483.5|5490.5|5478.5|9
1645182900000|2022-02-18 11:15:00|5493.5||5492.5||5494.5||5491.5||0
1645183200000|2022-02-18 11:20:00|5490.5||5492.5||5492.5||5490.5||0
1645183500000|2022-02-18 11:25:00|5494.5|5481.5|5493.5|5485.5|5494.5|5486.5|5492.5|5481.5|9
1645183800000|2022-02-18 11:30:00|5492.5|5484.5|5497.5|5486.5|5498.5|5489.5|5492.5|5484.5|14
1645184100000|2022-02-18 11:35:00|5498.5|5485.5|5497.5|5486.5|5498.5|5488.5|5495.5|5484.5|0
1645184400000|2022-02-18 11:40:00|5496.5|5485.5|5491.5|5481.5|5498.5|5486.5|5491.5|5481.5|1
1645184700000|2022-02-18 11:45:00|5492.5|5479.5|5490.5|5478.5|5492.5|5481.5|5485.5|5477.5|3
1645185000000|2022-02-18 11:50:00|5489.5|5476.5|5488.5|5478.5|5489.5|5481.5|5488.5|5475.5|6
1645185300000|2022-02-18 11:55:00|5489.5|5477.5|5490.5|5478.5|5490.5|5480.5|5488.5|5475.5|8
1645185600000|2022-02-18 12:00:00||5479.5||5479.5||5480.5||5477.5|0
1645185900000|2022-02-18 12:05:00|5493.5|5480.5|5492.5|5481.5|5493.5|5485.5|5492.5|5479.5|13
1645186200000|2022-02-18 12:10:00|5491.5|5479.5|5496.5|5486.5|5497.5|5486.5|5486.5|5479.5|4
1645186500000|2022-02-18 12:15:00|5497.5|5485.5|5495.5|5482.5|5497.5|5485.5|5494.5|5481.5|1
1645186800000|2022-02-18 12:20:00|5494.5|5483.5|5495.5|5486.5|5495.5|5487.5|5494.5|5483.5|1
1645187100000|2022-02-18 12:25:00|5496.5|5487.5|5496.5|5486.5|5497.5|5489.5|5496.5|5486.5|2
1645187400000|2022-02-18 12:30:00|5497.5|5487.5|5501.5|5492.5|5501.5|5492.5|5496.5|5486.5|12
1645187700000|2022-02-18 12:35:00|5502.5|5488.5|5500.5|5488.5|5502.5|5488.5|5497.5|5488.5|17
1645188000000|2022-02-18 12:40:00|5499.5||5502.5||5502.5||5498.5||1
1645188300000|2022-02-18 12:45:00||5490.5||5491.5||5491.5||5490.5|0
1645188600000|2022-02-18 12:50:00|5504.5|5492.5|5502.5|5489.5|5504.5|5495.5|5502.5|5489.5|6
1645188900000|2022-02-18 12:55:00||5490.5||5491.5||5491.5||5489.5|0
1645189200000|2022-02-18 13:00:00|5505.5|5492.5|5500.5|5487.5|5505.5|5493.5|5498.5|5481.5|2
1645189500000|2022-02-18 13:05:00|5501.5|5488.5|5496.5|5481.5|5504.5|5491.5|5496.5|5480.5|3
1645189800000|2022-02-18 13:10:00|5495.5|5480.5|5488.5|5469.5|5495.5|5480.5|5481.5|5468.5|11
1645190100000|2022-02-18 13:15:00|5481.5|5470.5|5482.5|5471.5|5482.5|5472.5|5477.5|5466.5|6
1645190400000|2022-02-18 13:20:00|5481.5|5470.5|5476.5|5465.5|5482.5|5470.5|5471.5|5461.5|13
1645190700000|2022-02-18 13:25:00|5475.5|5463.5|5472.5|5459.5|5476.5|5464.5|5468.5|5458.5|3
1645191000000|2022-02-18 13:30:00|5471.5|5458.5|5473.5|5461.5|5473.5|5461.5|5463.5|5454.5|13
1645191300000|2022-02-18 13:35:00|5472.5|5462.5|5479.5|5466.5|5479.5|5467.5|5472.5|5458.5|4
1645191600000|2022-02-18 13:40:00|5478.5|5465.5|5478.5|5467.5|5479.5|5469.5|5478.5|5465.5|3
1645191900000|2022-02-18 13:45:00|5477.5|5465.5|5474.5|5463.5|5478.5|5465.5|5474.5|5457.5|2
1645192200000|2022-02-18 13:50:00|5470.5|5462.5|5476.5|5463.5|5479.5|5469.5|5470.5|5460.5|6
1645192500000|2022-02-18 13:55:00|5478.5|5464.5|5476.5|5464.5|5478.5|5465.5|5476.5|5460.5|0
1645192800000|2022-02-18 14:00:00|5477.5|5465.5|5479.5|5468.5|5479.5|5468.5|5473.5|5463.5|2
1645193100000|2022-02-18 14:05:00|5478.5|5464.5|5474.5|5460.5|5479.5|5465.5|5474.5|5460.5|3
1645193400000|2022-02-18 14:10:00|5473.5|5457.5|5467.5|5456.5|5473.5|5458.5|5467.5|5456.5|0
1645193700000|2022-02-18 14:15:00|5468.5|5457.5|5469.5|5457.5|5472.5|5459.5|5468.5|5456.5|6
1645194000000|2022-02-18 14:20:00|5468.5|5456.5|5471.5|5462.5|5472.5|5462.5|5467.5|5455.5|6
1645194300000|2022-02-18 14:25:00|5473.5|5463.5|5468.5|5455.5|5473.5|5466.5|5465.5|5451.5|15
1645194600000|2022-02-18 14:30:00|5467.5|5454.5|5415.5|5403.5|5467.5|5457.5|5414.5|5403.5|226
1645194900000|2022-02-18 14:35:00|5414.5|5402.5|5400.5|5384.5|5415.5|5402.5|5391.5|5379.5|300
1645195200000|2022-02-18 14:40:00|5404.5|5388.5|5394.5|5382.5|5404.5|5394.5|5380.5|5371.5|119
1645195500000|2022-02-18 14:45:00|5395.5|5383.5|5432.5|5418.5|5433.5|5421.5|5395.5|5382.5|47
1645195800000|2022-02-18 14:50:00|5433.5|5419.5|5447.5|5432.5|5450.5|5437.5|5427.5|5418.5|23
1645196100000|2022-02-18 14:55:00|5446.5|5439.5|5424.5|5409.5|5448.5|5439.5|5417.5|5404.5|27
1645196400000|2022-02-18 15:00:00|5425.5|5410.5|5421.5|5404.5|5427.5|5413.5|5411.5|5397.5|5
1645196700000|2022-02-18 15:05:00|5422.5|5403.5|5413.5|5396.5|5424.5|5403.5|5404.5|5393.5|15
1645197000000|2022-02-18 15:10:00|5414.5|5397.5|5425.5|5408.5|5425.5|5409.5|5406.5|5394.5|12
1645197300000|2022-02-18 15:15:00|5427.5|5409.5|5412.5|5396.5|5434.5|5419.5|5412.5|5394.5|15
1645197600000|2022-02-18 15:20:00|5418.5|5397.5|5408.5|5394.5|5421.5|5406.5|5404.5|5391.5|7
1645197900000|2022-02-18 15:25:00|5410.5|5395.5|5408.5|5394.5|5411.5|5401.5|5403.5|5391.5|20
1645198200000|2022-02-18 15:30:00|5407.5|5393.5|5409.5|5398.5|5409.5|5398.5|5392.5|5379.5|26
1645198500000|2022-02-18 15:35:00|5405.5|5399.5|5401.5|5389.5|5414.5|5404.5|5400.5|5387.5|28
1645198800000|2022-02-18 15:40:00|5398.5|5388.5|5402.5|5391.5|5407.5|5391.5|5393.5|5383.5|18
1645199100000|2022-02-18 15:45:00|5401.5|5387.5|5391.5|5379.5|5405.5|5393.5|5383.5|5375.5|26
1645199400000|2022-02-18 15:50:00|5392.5|5380.5|5393.5|5382.5|5396.5|5382.5|5383.5|5374.5|14
1645199700000|2022-02-18 15:55:00|5392.5|5380.5|5394.5|5381.5|5397.5|5385.5|5386.5|5377.5|11
1645200000000|2022-02-18 16:00:00|5395.5|5380.5|5368.5|5356.5|5395.5|5380.5|5368.5|5356.5|77
1645200300000|2022-02-18 16:05:00|5373.5|5357.5|5373.5|5360.5|5379.5|5366.5|5366.5|5357.5|19
1645200600000|2022-02-18 16:10:00|5368.5|5361.5|5384.5|5369.5|5385.5|5374.5|5368.5|5360.5|12
1645200900000|2022-02-18 16:15:00|5383.5|5370.5|5398.5|5384.5|5399.5|5390.5|5378.5|5370.5|13
1645201200000|2022-02-18 16:20:00|5399.5|5382.5|5395.5|5387.5|5400.5|5391.5|5393.5|5381.5|4
1645201500000|2022-02-18 16:25:00|5396.5|5384.5|5392.5|5381.5|5400.5|5388.5|5391.5|5381.5|5
1645201800000|2022-02-18 16:30:00|5391.5|5374.5|5391.5|5381.5|5394.5|5382.5|5385.5|5369.5|7
1645202100000|2022-02-18 16:35:00|5392.5|5375.5|5400.5|5384.5|5402.5|5392.5|5388.5|5374.5|18
1645202400000|2022-02-18 16:40:00|5399.5|5385.5|5396.5|5381.5|5402.5|5391.5|5395.5|5379.5|4
1645202700000|2022-02-18 16:45:00|5397.5|5382.5|5388.5|5373.5|5399.5|5388.5|5386.5|5372.5|7
1645203000000|2022-02-18 16:50:00|5389.5|5372.5|5383.5|5369.5|5392.5|5378.5|5383.5|5367.5|3
1645203300000|2022-02-18 16:55:00|5384.5|5370.5|5383.5|5367.5|5384.5|5374.5|5376.5|5362.5|9
1645203600000|2022-02-18 17:00:00|5382.5|5368.5|5383.5|5370.5|5383.5|5370.5|5372.5|5362.5|12
1645203900000|2022-02-18 17:05:00|5384.5|5367.5|5395.5|5384.5|5395.5|5385.5|5384.5|5367.5|9
1645204200000|2022-02-18 17:10:00|5399.5|5385.5|5397.5|5383.5|5402.5|5391.5|5396.5|5379.5|7
1645204500000|2022-02-18 17:15:00|5396.5|5379.5|5403.5|5383.5|5405.5|5396.5|5396.5|5379.5|5
1645204800000|2022-02-18 17:20:00|5402.5|5384.5|5393.5|5379.5|5402.5|5388.5|5393.5|5379.5|3
1645205100000|2022-02-18 17:25:00|5398.5|5385.5|5398.5|5381.5|5398.5|5388.5|5396.5|5379.5|6
1645205400000|2022-02-18 17:30:00|5397.5|5379.5|5399.5|5378.5|5405.5|5392.5|5393.5|5374.5|6
1645205700000|2022-02-18 17:35:00|5401.5|5379.5|5396.5|5381.5|5401.5|5387.5|5396.5|5373.5|2
1645206000000|2022-02-18 17:40:00|5397.5|5382.5|5389.5|5372.5|5397.5|5386.5|5389.5|5372.5|5
1645206300000|2022-02-18 17:45:00|5391.5|5373.5|5385.5|5372.5|5391.5|5376.5|5385.5|5371.5|1
1645206600000|2022-02-18 17:50:00|5391.5|5375.5|5389.5|5372.5|5391.5|5378.5|5384.5|5372.5|4
1645206900000|2022-02-18 17:55:00|5386.5|5373.5|5386.5|5372.5|5386.5|5377.5|5386.5|5372.5|2
1645207200000|2022-02-18 18:00:00|5385.5|5373.5|5393.5|5373.5|5393.5|5379.5|5381.5|5372.5|8
1645207500000|2022-02-18 18:05:00|5392.5|5374.5|5389.5|5372.5|5393.5|5383.5|5386.5|5372.5|4
1645207800000|2022-02-18 18:10:00|5391.5|5373.5|5388.5|5368.5|5391.5|5378.5|5388.5|5367.5|3
1645208100000|2022-02-18 18:15:00|5386.5|5366.5|5381.5|5362.5|5386.5|5374.5|5376.5|5362.5|9
1645208400000|2022-02-18 18:20:00|5383.5|5363.5|5391.5|5376.5|5392.5|5380.5|5382.5|5362.5|7
1645208700000|2022-02-18 18:25:00|5384.5|5373.5|5384.5|5374.5|5384.5|5378.5|5383.5|5369.5|1
1645209000000|2022-02-18 18:30:00|5386.5|5373.5|5397.5|5381.5|5397.5|5381.5|5386.5|5371.5|9
1645209300000|2022-02-18 18:35:00|5392.5|5379.5|5402.5|5394.5|5402.5|5394.5|5391.5|5374.5|7
1645209600000|2022-02-18 18:40:00|5405.5|5392.5|5396.5|5384.5|5405.5|5392.5|5396.5|5379.5|4
1645209900000|2022-02-18 18:45:00|5404.5|5385.5|5405.5|5387.5|5405.5|5397.5|5401.5|5385.5|3
1645210200000|2022-02-18 18:50:00||5388.5||5386.5||5393.5||5386.5|3
1645210500000|2022-02-18 18:55:00|5404.5|5379.5|5403.5|5383.5|5408.5|5383.5|5403.5|5379.5|9
1645409700000|2022-02-21 02:15:00|5431.7|5427.7|5421.7|5417.7|5435.7|5431.7|5419.7|5415.7|355
1645410000000|2022-02-21 02:20:00|5422.2|5418.2|5419.7|5415.7|5431.2|5427.2|5419.2|5415.2|213
1645410300000|2022-02-21 02:25:00|5419.2|5415.2|5402.7|5398.7|5420.7|5416.7|5402.2|5398.2|414
1645410600000|2022-02-21 02:30:00|5403.2|5399.2|5432.7|5428.7|5433.7|5429.7|5399.7|5395.7|581
1645410900000|2022-02-21 02:35:00|5431.2|5427.2|5421.7|5417.7|5432.2|5428.2|5420.2|5416.2|355
1645411200000|2022-02-21 02:40:00|5422.2|5418.2|5412.7|5408.7|5423.7|5419.7|5409.7|5405.7|353
1645411500000|2022-02-21 02:45:00|5413.2|5409.2|5412.7|5408.7|5414.7|5410.7|5407.7|5403.7|178
1645411800000|2022-02-21 02:50:00|5413.2|5409.2|5406.7|5402.7|5420.2|5416.2|5405.2|5401.2|143
1645412100000|2022-02-21 02:55:00|5406.2|5402.2|5412.2|5408.2|5416.7|5412.7|5406.2|5402.2|181
1645412400000|2022-02-21 03:00:00|5411.7|5407.7|5416.7|5412.7|5418.2|5414.2|5406.2|5402.2|224
1645412700000|2022-02-21 03:05:00|5416.2|5412.2|5412.2|5408.2|5418.7|5414.7|5411.2|5407.2|133
1645413000000|2022-02-21 03:10:00|5411.7|5407.7|5401.7|5397.7|5412.2|5408.2|5401.2|5397.2|350
1645413300000|2022-02-21 03:15:00|5402.2|5398.2|5405.7|5401.7|5410.2|5406.2|5400.7|5396.7|215
1645413600000|2022-02-21 03:20:00|5405.2|5401.2|5413.7|5409.7|5413.7|5409.7|5404.7|5400.7|365
1645413900000|2022-02-21 03:25:00|5414.2|5410.2|5414.2|5410.2|5418.2|5414.2|5408.7|5404.7|132
1645414200000|2022-02-21 03:30:00|5414.7|5410.7|5407.7|5403.7|5417.2|5413.2|5404.2|5400.2|143
1645414500000|2022-02-21 03:35:00|5408.2|5404.2|5411.7|5407.7|5416.2|5412.2|5407.7|5403.7|113
1645414800000|2022-02-21 03:40:00|5411.2|5407.2|5414.2|5410.2|5417.2|5413.2|5408.7|5404.7|108
1645415100000|2022-02-21 03:45:00|5413.7|5409.7|5413.2|5409.2|5415.2|5411.2|5410.2|5406.2|41
1645415400000|2022-02-21 03:50:00|5412.7|5408.7|5410.7|5406.7|5413.7|5409.7|5408.7|5404.7|77
1645415700000|2022-02-21 03:55:00|5411.2|5407.2|5408.7|5404.7|5412.2|5408.2|5407.7|5403.7|62
1645416000000|2022-02-21 04:00:00|5416.7|5396.7|5416.7|5396.7|5416.7|5396.7|5416.7|5396.7|0
1645419300000|2022-02-21 04:55:00|||||||||1
1645419600000|2022-02-21 05:00:00|5413.7|5409.7|5423.7|5419.7|5424.2|5420.2|5410.7|5406.7|504
1645419900000|2022-02-21 05:05:00|5422.2|5418.2|5416.2|5412.2|5422.2|5418.2|5408.2|5404.2|548
1645420200000|2022-02-21 05:10:00|5415.7|5411.7|5409.7|5405.7|5417.7|5413.7|5407.2|5403.2|294
1645420500000|2022-02-21 05:15:00|5410.2|5406.2|5419.7|5415.7|5421.2|5417.2|5408.7|5404.7|309
1645420800000|2022-02-21 05:20:00|5420.2|5416.2|5414.2|5410.2|5422.2|5418.2|5413.2|5409.2|187
1645421100000|2022-02-21 05:25:00|5413.7|5409.7|5416.7|5412.7|5421.7|5417.7|5412.2|5408.2|300
1645421400000|2022-02-21 05:30:00|5417.2|5413.2|5407.7|5403.7|5417.2|5413.2|5406.2|5402.2|262
1645421700000|2022-02-21 05:35:00|5407.2|5403.2|5403.7|5399.7|5410.7|5406.7|5402.2|5398.2|283
1645422000000|2022-02-21 05:40:00|5403.2|5399.2|5388.2|5384.2|5407.7|5403.7|5384.2|5380.2|754
1645422300000|2022-02-21 05:45:00|5387.7|5383.7|5359.2|5355.2|5390.2|5386.2|5356.2|5352.2|1542
1645422600000|2022-02-21 05:50:00|5360.2|5356.2|5379.2|5375.2|5380.2|5376.2|5357.7|5353.7|924
1645422900000|2022-02-21 05:55:00|5378.7|5374.7|5363.7|5359.7|5382.2|5378.2|5363.7|5359.7|373
1645423200000|2022-02-21 06:00:00|5363.2|5359.2|5357.7|5353.7|5365.7|5361.7|5351.2|5347.2|544
1645423500000|2022-02-21 06:05:00|5358.2|5354.2|5356.2|5352.2|5362.2|5358.2|5355.7|5351.7|1399
1645423800000|2022-02-21 06:10:00|5355.7|5351.7|5361.2|5357.2|5365.2|5361.2|5353.2|5349.2|476
1645424100000|2022-02-21 06:15:00|5361.7|5357.7|5357.2|5353.2|5370.2|5366.2|5356.2|5352.2|421
1645424400000|2022-02-21 06:20:00|5357.7|5353.7|5358.2|5354.2|5364.2|5360.2|5354.7|5350.7|916
1645424700000|2022-02-21 06:25:00|5358.7|5354.7|5356.7|5352.7|5364.2|5360.2|5355.2|5351.2|1766
1645425000000|2022-02-21 06:30:00|5356.2|5352.2|5355.7|5351.7|5363.2|5359.2|5354.7|5350.7|338
1645425300000|2022-02-21 06:35:00|5356.2|5352.2|5367.2|5363.2|5368.2|5364.2|5355.2|5351.2|1131
1645425600000|2022-02-21 06:40:00|5367.7|5363.7|5363.7|5359.7|5371.2|5367.2|5362.7|5358.7|605
1645425900000|2022-02-21 06:45:00|5364.2|5360.2|5363.7|5359.7|5365.7|5361.7|5359.2|5355.2|426
1645426200000|2022-02-21 06:50:00|5364.2|5360.2|5363.2|5359.2|5364.2|5360.2|5359.2|5355.2|366
1645426500000|2022-02-21 06:55:00|5364.2|5360.2|5356.2|5352.2|5367.2|5363.2|5356.2|5352.2|347
1645426800000|2022-02-21 07:00:00|5357.2|5353.2|5344.2|5340.2|5362.2|5358.2|5342.2|5338.2|729
1645427100000|2022-02-21 07:05:00|5345.2|5341.2|5337.2|5333.2|5351.2|5347.2|5335.2|5331.2|544
1645427400000|2022-02-21 07:10:00|5336.7|5332.7|5330.7|5326.7|5337.7|5333.7|5323.7|5319.7|605
1645427700000|2022-02-21 07:15:00|5331.2|5327.2|5323.2|5319.2|5331.2|5327.2|5322.2|5318.2|506
1645428000000|2022-02-21 07:20:00|5323.7|5319.7|5314.7|5310.7|5326.7|5322.7|5309.2|5305.2|561
1645428300000|2022-02-21 07:25:00|5314.2|5310.2|5323.7|5319.7|5325.2|5321.2|5310.7|5306.7|445
1645428600000|2022-02-21 07:30:00|5324.2|5320.2|5323.7|5319.7|5341.2|5337.2|5323.2|5319.2|463
1645428900000|2022-02-21 07:35:00|5324.2|5320.2|5321.2|5317.2|5329.2|5325.2|5318.2|5314.2|520
1645429200000|2022-02-21 07:40:00|5321.7|5317.7|5325.2|5321.2|5332.2|5328.2|5321.2|5317.2|531
1645429500000|2022-02-21 07:45:00|5324.7|5320.7|5330.2|5326.2|5335.2|5331.2|5323.2|5319.2|364
1645429800000|2022-02-21 07:50:00|5329.7|5325.7|5329.2|5325.2|5335.2|5331.2|5326.2|5322.2|510
1645430100000|2022-02-21 07:55:00|5328.7|5324.7|5332.2|5328.2|5333.2|5329.2|5327.7|5323.7|685
1645430400000|2022-02-21 08:00:00|5332.7|5328.7|5328.2|5324.2|5336.2|5332.2|5327.7|5323.7|232
1645430700000|2022-02-21 08:05:00|5327.2|5323.2|5334.7|5330.7|5342.7|5338.7|5327.2|5323.2|412
1645431000000|2022-02-21 08:10:00|5335.2|5331.2|5326.2|5322.2|5337.7|5333.7|5324.7|5320.7|1785
1645431300000|2022-02-21 08:15:00|5327.2|5323.2|5327.7|5323.7|5335.7|5331.7|5327.2|5323.2|254
1645431600000|2022-02-21 08:20:00|5328.2|5324.2|5325.7|5321.7|5331.2|5327.2|5325.2|5321.2|181
1645431900000|2022-02-21 08:25:00|5325.2|5321.2|5326.2|5322.2|5329.2|5325.2|5322.2|5318.2|187
1645432200000|2022-02-21 08:30:00|5334.2|5314.2|5334.2|5314.2|5334.2|5314.2|5334.2|5314.2|0
1645434900000|2022-02-21 09:15:00|5313.7|5307.7|5303.7|5297.7|5313.7|5307.7|5299.7|5293.7|39
1645435200000|2022-02-21 09:20:00|5304.2|5298.2|5315.2|5309.2|5319.7|5313.7|5303.2|5297.2|23
1645435500000|2022-02-21 09:25:00|5316.7|5310.7|5316.2|5310.2|5321.2|5315.2|5315.2|5309.2|3
1645435800000|2022-02-21 09:30:00|5316.7|5310.7|5319.7|5313.7|5320.7|5314.7|5316.2|5310.2|1
1645436100000|2022-02-21 09:35:00|5319.2|5313.2|5316.2|5310.2|5323.2|5317.2|5315.7|5309.7|5
1645436400000|2022-02-21 09:40:00|5315.7|5309.7|5319.2|5313.2|5321.7|5315.7|5315.2|5309.2|6
1645436700000|2022-02-21 09:45:00|5318.7|5312.7|5318.7|5312.7|5321.2|5315.2|5317.2|5311.2|4
1645437000000|2022-02-21 09:50:00|5319.2|5313.2|5308.2|5302.2|5319.7|5313.7|5307.7|5301.7|20
1645437300000|2022-02-21 09:55:00|5306.7|5300.7|5302.2|5296.2|5306.7|5300.7|5300.7|5294.7|17
1645437600000|2022-02-21 10:00:00|5301.7|5295.7|5301.2|5295.2|5301.7|5295.7|5299.7|5293.7|12
1645437900000|2022-02-21 10:05:00|5301.7|5295.7|5308.7|5302.7|5313.2|5307.2|5301.7|5295.7|43
1645438200000|2022-02-21 10:10:00|5308.2|5302.2|5299.7|5293.7|5308.2|5302.2|5299.7|5293.7|13
1645438500000|2022-02-21 10:15:00|5301.7|5291.7|5297.7|5288.7|5302.7|5293.7|5297.7|5285.7|7
1645438800000|2022-02-21 10:20:00|5298.7|5287.7|5297.7|5285.7|5298.7|5291.7|5297.7|5284.7|19
1645439100000|2022-02-21 10:25:00|5296.7|5284.7|5296.7|5282.7|5296.7|5286.7|5296.7|5282.7|3
1645439400000|2022-02-21 10:30:00||5283.7||5283.7||5283.7||5282.7|2
1645439700000|2022-02-21 10:35:00|5297.7|5284.7|5298.7|5288.7|5298.7|5288.7|5297.7|5284.7|3
1645440000000|2022-02-21 10:40:00|5297.7|5291.7|5297.7|5287.7|5298.7|5291.7|5297.7|5287.7|53
1645440300000|2022-02-21 10:45:00||5286.7||5287.7||5288.7||5284.7|4
1645440600000|2022-02-21 10:50:00|5298.7|5288.7|5297.7|5287.7|5298.7|5288.7|5297.7|5282.7|4
1645440900000|2022-02-21 10:55:00|5298.7|5286.7|5297.7|5286.7|5298.7|5291.7|5297.7|5284.7|3
1645441200000|2022-02-21 11:00:00|5298.7|5287.7|5301.7|5291.7|5302.7|5293.7|5297.7|5285.7|5
1645441500000|2022-02-21 11:05:00|5297.7|5287.7|5297.7|5282.7|5301.7|5288.7|5297.7|5282.7|5
1645441800000|2022-02-21 11:10:00|5296.7|5283.7|5299.7|5290.7|5300.7|5290.7|5295.7|5282.7|2
1645442100000|2022-02-21 11:15:00|5300.7|5288.7|5296.7|5282.7|5301.7|5290.7|5293.7|5282.7|12
1645442400000|2022-02-21 11:20:00|5295.7|5283.7|5294.7|5282.7|5299.7|5283.7|5289.7|5282.7|7
1645442700000|2022-02-21 11:25:00|5295.7|5283.7|5288.7|5274.7|5295.7|5283.7|5282.7|5274.7|12
1645443000000|2022-02-21 11:30:00|5290.7|5275.7|5288.7|5276.7|5290.7|5282.7|5284.7|5274.7|15
1645443300000|2022-02-21 11:35:00|5287.7|5277.7|5281.7|5271.7|5290.7|5277.7|5280.7|5271.7|14
1645443600000|2022-02-21 11:40:00|5280.7|5269.7|5268.7|5256.7|5281.7|5269.7|5267.7|5254.7|16
1645443900000|2022-02-21 11:45:00|5269.7|5257.7|5270.7|5258.7|5274.7|5264.7|5269.7|5257.7|14
1645444200000|2022-02-21 11:50:00|5271.7|5259.7|5278.7|5264.7|5281.7|5267.7|5270.7|5259.7|15
1645444500000|2022-02-21 11:55:00|5277.7|5263.7|5279.7|5270.7|5280.7|5271.7|5274.7|5260.7|12
1645444800000|2022-02-21 12:00:00|5277.7|5267.7|5277.7|5266.7|5280.7|5268.7|5275.7|5264.7|9
1645445100000|2022-02-21 12:05:00|5276.7|5270.7|5269.7|5258.7|5280.7|5270.7|5269.7|5258.7|26
1645445400000|2022-02-21 12:10:00|5270.7|5259.7|5268.7|5258.7|5277.7|5264.7|5268.7|5258.7|1
1645445700000|2022-02-21 12:15:00|5269.7|5259.7|5268.7|5254.7|5272.7|5259.7|5262.7|5254.7|18
1645446000000|2022-02-21 12:20:00|5269.7|5255.7|5268.7|5256.7|5272.7|5256.7|5268.7|5254.7|2
1645446300000|2022-02-21 12:25:00|5272.7|5257.7|5269.7|5257.7|5272.7|5262.7|5269.7|5256.7|7
1645446600000|2022-02-21 12:30:00|5268.7|5256.7|5269.7|5257.7|5272.7|5259.7|5266.7|5256.7|5
1645446900000|2022-02-21 12:35:00|5268.7|5258.7|5268.7|5257.7|5271.7|5259.7|5265.7|5257.7|8
1645447200000|2022-02-21 12:40:00|5267.7|5258.7|5264.7|5252.7|5267.7|5259.7|5259.7|5246.7|34
1645447500000|2022-02-21 12:45:00|5265.7|5253.7|5255.7|5244.7|5268.7|5257.7|5254.7|5241.7|21
1645447800000|2022-02-21 12:50:00|5254.7|5241.7|5268.7|5255.7|5269.7|5257.7|5248.7|5239.7|31
1645448100000|2022-02-21 12:55:00|5267.7|5254.7|5266.7|5255.7|5267.7|5259.7|5266.7|5254.7|5
1645448400000|2022-02-21 13:00:00|5267.7|5256.7|5266.7|5255.7|5267.7|5260.7|5265.7|5255.7|7
1645448700000|2022-02-21 13:05:00|5268.7|5257.7|5268.7|5256.7|5269.7|5257.7|5266.7|5253.7|4
1645449000000|2022-02-21 13:10:00|5269.7|5258.7|5266.7|5254.7|5269.7|5258.7|5263.7|5253.7|7
1645449300000|2022-02-21 13:15:00|5264.7|5255.7|5249.7|5238.7|5268.7|5258.7|5249.7|5235.7|14
1645449600000|2022-02-21 13:20:00|5247.7|5235.7|5246.7|5234.7|5250.7|5237.7|5238.7|5228.7|31
1645449900000|2022-02-21 13:25:00|5245.7|5236.7|5248.7|5235.7|5256.7|5241.7|5245.7|5235.7|5
1645450200000|2022-02-21 13:30:00|5247.7|5233.7|5243.7|5229.7|5249.7|5236.7|5243.7|5229.7|14
1645450500000|2022-02-21 13:35:00|5245.7|5230.7|5248.7|5234.7|5249.7|5235.7|5243.7|5229.7|9
1645450800000|2022-02-21 13:40:00|5247.7|5233.7|5250.7|5243.7|5254.7|5245.7|5246.7|5233.7|59
1645451100000|2022-02-21 13:45:00|5249.7|5241.7|5248.7|5234.7|5256.7|5244.7|5246.7|5233.7|6
1645451400000|2022-02-21 13:50:00|5249.7|5235.7|5247.7|5238.7|5256.7|5241.7|5247.7|5235.7|1
1645451700000|2022-02-21 13:55:00|5248.7|5239.7|5264.7|5245.7|5271.7|5257.7|5248.7|5238.7|87
1645452000000|2022-02-21 14:00:00|5263.7|5244.7|5269.7|5254.7|5271.7|5254.7|5259.7|5244.7|0
1645452300000|2022-02-21 14:05:00|5268.7|5252.7|5270.7|5254.7|5272.7|5254.7|5262.7|5247.7|0
1645452600000|2022-02-21 14:10:00|5269.7|5255.7|5275.7|5263.7|5275.7|5263.7|5268.7|5253.7|9
1645452900000|2022-02-21 14:15:00|5278.7|5264.7|5276.7|5263.7|5280.7|5268.7|5272.7|5262.7|14
1645453200000|2022-02-21 14:20:00|5277.7|5264.7|5278.7|5268.7|5281.7|5272.7|5274.7|5264.7|10
1645453500000|2022-02-21 14:25:00|5279.7|5266.7|5281.7|5265.7|5285.7|5270.7|5278.7|5265.7|4
1645453800000|2022-02-21 14:30:00|5282.7|5266.7|5280.7|5265.7|5282.7|5268.7|5278.7|5265.7|5
1645454100000|2022-02-21 14:35:00|5279.7|5260.7|5274.7|5260.7|5279.7|5260.7|5274.7|5260.7|5
1645454400000|2022-02-21 14:40:00|5273.7|5268.7|5273.7|5261.7|5278.7|5271.7|5270.7|5260.7|70
1645454700000|2022-02-21 14:45:00|5275.7|5262.7|5276.7|5259.7|5276.7|5266.7|5267.7|5256.7|43
1645455000000|2022-02-21 14:50:00|5275.7|5262.7|5277.7|5264.7|5278.7|5266.7|5271.7|5262.7|3
1645455300000|2022-02-21 14:55:00|5276.7|5265.7|5278.7|5264.7|5278.7|5268.7|5275.7|5263.7|0
1645455600000|2022-02-21 15:00:00|5277.7|5263.7|5281.7|5266.7|5281.7|5268.7|5276.7|5263.7|7
1645455900000|2022-02-21 15:05:00|5280.7|5265.7|5283.7|5270.7|5283.7|5272.7|5280.7|5264.7|0
1645456200000|2022-02-21 15:10:00|5287.7|5271.7|5289.7|5272.7|5289.7|5274.7|5287.7|5270.7|1
1645456500000|2022-02-21 15:15:00|5292.7|5273.7|5290.7|5276.7|5297.7|5282.7|5289.7|5273.7|13
1645456800000|2022-02-21 15:20:00|5289.7|5277.7|5285.7|5273.7|5290.7|5277.7|5284.7|5273.7|1
1645457100000|2022-02-21 15:25:00|5284.7|5271.7|5292.7|5274.7|5292.7|5275.7|5282.7|5271.7|3
1645457400000|2022-02-21 15:30:00|5291.7|5273.7|5285.7|5274.7|5292.7|5277.7|5285.7|5273.7|5
1645457700000|2022-02-21 15:35:00|5286.7|5273.7|5286.7|5273.7|5287.7|5274.7|5282.7|5272.7|2
1645458000000|2022-02-21 15:40:00|5287.7|5274.7|5290.7|5275.7|5290.7|5277.7|5286.7|5273.7|2
1645458300000|2022-02-21 15:45:00|5289.7|5274.7|5276.7|5259.7|5290.7|5275.7|5269.7|5256.7|12
1645458600000|2022-02-21 15:50:00|5275.7|5257.7|5277.7|5260.7|5280.7|5260.7|5266.7|5256.7|3
1645458900000|2022-02-21 15:55:00|5276.7|5261.7|5274.7|5263.7|5277.7|5263.7|5273.7|5260.7|0
1645459200000|2022-02-21 16:00:00|5273.7|5262.7|5267.7|5256.7|5273.7|5262.7|5266.7|5256.7|10
1645459500000|2022-02-21 16:05:00|5268.7|5257.7|5273.7|5258.7|5274.7|5258.7|5268.7|5257.7|2
1645459800000|2022-02-21 16:10:00|5272.7|5259.7|5271.7|5261.7|5276.7|5262.7|5269.7|5259.7|273
1645460100000|2022-02-21 16:15:00|5274.7|5262.7|5272.7|5260.7|5278.7|5262.7|5268.7|5260.7|1227
1645460400000|2022-02-21 16:20:00|5271.7||5271.7||5276.7||5270.7||5
1645460700000|2022-02-21 16:25:00|5272.7|5258.7|5262.7|5252.7|5273.7|5258.7|5256.7|5246.7|24
1645461000000|2022-02-21 16:30:00|5266.7|5254.7|5255.7|5244.7|5272.7|5255.7|5252.7|5240.7|18
1645461300000|2022-02-21 16:35:00|5254.7|5246.7|5266.7|5245.7|5269.7|5246.7|5254.7|5243.7|3
1645461600000|2022-02-21 16:40:00|5265.7|5246.7|5263.7|5245.7|5265.7|5247.7|5261.7|5245.7|0
1645461900000|2022-02-21 16:45:00|5266.7|5246.7|5269.7|5254.7|5270.7|5254.7|5265.7|5246.7|0
1645462200000|2022-02-21 16:50:00|5268.7|5252.7|5265.7|5246.7|5268.7|5252.7|5265.7|5245.7|7
1645462500000|2022-02-21 16:55:00|5264.7|5245.7|5257.7|5246.7|5264.7|5248.7|5257.7|5241.7|5
1645462800000|2022-02-21 17:00:00|5256.7|5241.7|5267.7|5244.7|5268.7|5249.7|5255.7|5241.7|9
1645463100000|2022-02-21 17:05:00|5268.7|5243.7|5259.7|5244.7|5270.7|5244.7|5259.7|5241.7|0
1645463400000|2022-02-21 17:10:00|5262.7|5243.7|5266.7|5246.7|5267.7|5255.7|5260.7|5243.7|3
1645463700000|2022-02-21 17:15:00|5264.7|5247.7|5261.7|5248.7|5264.7|5248.7|5255.7|5243.7|3
1645464000000|2022-02-21 17:20:00|5260.7|5250.7|5267.7|5246.7|5267.7|5253.7|5256.7|5241.7|450
1645464300000|2022-02-21 17:25:00|5266.7|5245.7|5267.7|5245.7|5267.7|5247.7|5266.7|5243.7|0
1645464600000|2022-02-21 17:30:00|5252.7|5243.7|5267.7|5243.7|5267.7|5245.7|5252.7|5241.7|2
1645464900000|2022-02-21 17:35:00|5266.7||5267.7||5267.7||5266.7||0
1645465200000|2022-02-21 17:40:00|5266.7|5241.7|5266.7|5242.7|5267.7|5242.7|5266.7|5241.7|0
1645465500000|2022-02-21 17:45:00|5267.7|5241.7|5266.7|5242.7|5267.7|5244.7|5266.7|5241.7|0
1645465800000|2022-02-21 17:50:00|5267.7|5243.7|5267.7|5244.7|5267.7|5244.7|5266.7|5241.7|0
1645466100000|2022-02-21 17:55:00|5266.7|5243.7|5263.7|5238.7|5267.7|5245.7|5252.7|5238.7|6
1645466400000|2022-02-21 18:00:00|5264.7|5237.7|5266.7|5237.7|5267.7|5242.7|5260.7|5237.7|2
1645466700000|2022-02-21 18:05:00|5267.7|5239.2|5268.7|5238.7|5269.2|5239.2|5266.7|5238.7|0
1645467000000|2022-02-21 18:10:00|5269.2|5239.2|5268.7|5238.7|5269.2|5239.2|5268.7|5238.7|0
1645467300000|2022-02-21 18:15:00|5269.2|5239.2|5256.7|5237.7|5269.2|5239.2|5256.7|5237.7|0
1645467600000|2022-02-21 18:20:00|5257.7||5256.7||5257.7||5256.7||0
1645467900000|2022-02-21 18:25:00|5257.7|5234.7|5242.7|5234.7|5257.7|5234.7|5242.7|5234.7|3
1645468200000|2022-02-21 18:30:00|5244.7|5232.7|5250.7|5235.7|5250.7|5235.7|5239.7|5232.7|3
1645468500000|2022-02-21 18:35:00|5251.7|5236.7|5257.7|5236.7|5257.7|5244.7|5250.7|5233.7|3
1645468800000|2022-02-21 18:40:00|5256.7|5235.7|5249.7|5234.7|5257.7|5236.7|5249.7|5234.7|0
1645469100000|2022-02-21 18:45:00|5250.7||5249.7||5250.7||5249.7||0
1645469400000|2022-02-21 18:50:00|5250.7||5249.7||5250.7||5249.7||2
1645469700000|2022-02-21 18:55:00|5250.7|5239.2|5262.7|5242.7|5269.2|5242.7|5249.7|5232.7|2
1645496100000|2022-02-22 02:15:00|5219.3|5215.3|5228.3|5224.3|5232.8|5228.8|5216.3|5212.3|1164
1645496400000|2022-02-22 02:20:00|5228.8|5224.8|5226.3|5222.3|5236.3|5232.3|5225.3|5221.3|1940
1645496700000|2022-02-22 02:25:00|5225.8|5221.8|5216.8|5212.8|5231.8|5227.8|5216.3|5212.3|1838
1645497000000|2022-02-22 02:30:00|5217.3|5213.3|5212.8|5208.8|5218.3|5214.3|5212.3|5208.3|1331
1645497300000|2022-02-22 02:35:00|5213.3|5209.3|5208.3|5204.3|5216.3|5212.3|5202.8|5198.8|1250
1645497600000|2022-02-22 02:40:00|5208.8|5204.8|5199.3|5195.3|5209.3|5205.3|5198.3|5194.3|1653
1645497900000|2022-02-22 02:45:00|5198.8|5194.8|5210.8|5206.8|5212.8|5208.8|5197.8|5193.8|1423
1645498200000|2022-02-22 02:50:00|5210.3|5206.3|5204.3|5200.3|5213.3|5209.3|5202.3|5198.3|1463
1645498500000|2022-02-22 02:55:00|5204.8|5200.8|5196.3|5192.3|5209.3|5205.3|5195.3|5191.3|1813
1645498800000|2022-02-22 03:00:00|5196.8|5192.8|5187.8|5183.8|5197.3|5193.3|5185.3|5181.3|1227
1645499100000|2022-02-22 03:05:00|5187.3|5183.3|5182.8|5178.8|5191.8|5187.8|5181.3|5177.3|595
1645499400000|2022-02-22 03:10:00|5182.3|5178.3|5176.8|5172.8|5187.3|5183.3|5174.3|5170.3|801
1645499700000|2022-02-22 03:15:00|5176.3|5172.3|5188.3|5184.3|5191.3|5187.3|5173.3|5169.3|703
1645500000000|2022-02-22 03:20:00|5187.3|5183.3|5195.8|5191.8|5201.3|5197.3|5182.8|5178.8|513
1645500300000|2022-02-22 03:25:00|5196.3|5192.3|5182.8|5178.8|5200.8|5196.8|5180.3|5176.3|650
1645500600000|2022-02-22 03:30:00|5183.3|5179.3|5181.3|5177.3|5183.8|5179.8|5174.3|5170.3|220
1645500900000|2022-02-22 03:35:00|5182.3|5178.3|5180.8|5176.8|5183.3|5179.3|5173.8|5169.8|576
1645501200000|2022-02-22 03:40:00|5181.3|5177.3|5197.8|5193.8|5200.3|5196.3|5180.8|5176.8|477
1645501500000|2022-02-22 03:45:00|5197.3|5193.3|5181.3|5177.3|5197.3|5193.3|5180.8|5176.8|277
1645501800000|2022-02-22 03:50:00|5180.8|5176.8|5182.8|5178.8|5185.8|5181.8|5178.8|5174.8|220
1645502100000|2022-02-22 03:55:00|5182.3|5178.3|5177.3|5173.3|5184.3|5180.3|5176.8|5172.8|91
1645502400000|2022-02-22 04:00:00|5185.3|5165.3|5185.3|5165.3|5185.3|5165.3|5185.3|5165.3|0
1645506000000|2022-02-22 05:00:00|5183.3|5179.3|5192.8|5188.8|5197.3|5193.3|5178.3|5174.3|699
1645506300000|2022-02-22 05:05:00|5193.3|5189.3|5190.8|5186.8|5199.3|5195.3|5183.8|5179.8|461
1645506600000|2022-02-22 05:10:00|5192.3|5188.3|5182.3|5178.3|5196.3|5192.3|5182.3|5178.3|318
1645506900000|2022-02-22 05:15:00|5182.8|5178.8|5186.3|5182.3|5188.3|5184.3|5176.3|5172.3|410
1645507200000|2022-02-22 05:20:00|5186.8|5182.8|5182.8|5178.8|5188.8|5184.8|5180.3|5176.3|141
1645507500000|2022-02-22 05:25:00|5183.3|5179.3|5192.8|5188.8|5200.3|5196.3|5182.3|5178.3|628
1645507800000|2022-02-22 05:30:00|5193.3|5189.3|5192.8|5188.8|5199.3|5195.3|5187.3|5183.3|349
1645508100000|2022-02-22 05:35:00|5193.3|5189.3|5192.3|5188.3|5194.3|5190.3|5184.3|5180.3|581
1645508400000|2022-02-22 05:40:00|5191.3|5187.3|5183.8|5179.8|5191.3|5187.3|5179.8|5175.8|383
1645508700000|2022-02-22 05:45:00|5184.3|5180.3|5176.3|5172.3|5187.3|5183.3|5175.3|5171.3|434
1645509000000|2022-02-22 05:50:00|5177.3|5173.3|5185.3|5181.3|5187.3|5183.3|5174.8|5170.8|394
1645509300000|2022-02-22 05:55:00|5185.8|5181.8|5193.8|5189.8|5195.3|5191.3|5184.3|5180.3|453
1645509600000|2022-02-22 06:00:00|5193.3|5189.3|5190.3|5186.3|5193.3|5189.3|5185.8|5181.8|247
1645509900000|2022-02-22 06:05:00|5189.8|5185.8|5185.8|5181.8|5195.3|5191.3|5183.8|5179.8|303
1645510200000|2022-02-22 06:10:00|5186.3|5182.3|5194.8|5190.8|5195.8|5191.8|5184.8|5180.8|288
1645510500000|2022-02-22 06:15:00|5195.3|5191.3|5195.8|5191.8|5199.3|5195.3|5191.8|5187.8|325
1645510800000|2022-02-22 06:20:00|5196.3|5192.3|5193.3|5189.3|5200.8|5196.8|5192.3|5188.3|268
1645511100000|2022-02-22 06:25:00|5194.8|5190.8|5195.3|5191.3|5199.3|5195.3|5190.3|5186.3|220
1645511400000|2022-02-22 06:30:00|5195.8|5191.8|5212.8|5208.8|5212.8|5208.8|5195.8|5191.8|1029
1645511700000|2022-02-22 06:35:00|5212.3|5208.3|5215.8|5211.8|5217.3|5213.3|5206.3|5202.3|338
1645512000000|2022-02-22 06:40:00|5215.3|5211.3|5212.3|5208.3|5217.8|5213.8|5210.3|5206.3|606
1645512300000|2022-02-22 06:45:00|5211.8|5207.8|5207.8|5203.8|5215.3|5211.3|5204.8|5200.8|541
1645512600000|2022-02-22 06:50:00|5207.3|5203.3|5203.3|5199.3|5207.8|5203.8|5200.3|5196.3|264
1645512900000|2022-02-22 06:55:00|5203.8|5199.8|5201.8|5197.8|5207.3|5203.3|5199.3|5195.3|296
1645513200000|2022-02-22 07:00:00|5201.3|5197.3|5200.8|5196.8|5208.8|5204.8|5197.3|5193.3|289
1645513500000|2022-02-22 07:05:00|5200.3|5196.3|5202.8|5198.8|5205.8|5201.8|5196.3|5192.3|334
1645513800000|2022-02-22 07:10:00|5202.3|5198.3|5200.3|5196.3|5206.8|5202.8|5199.8|5195.8|698
1645514100000|2022-02-22 07:15:00|5199.8|5195.8|5186.3|5182.3|5202.3|5198.3|5185.3|5181.3|388
1645514400000|2022-02-22 07:20:00|5185.8|5181.8|5190.8|5186.8|5195.3|5191.3|5185.3|5181.3|314
1645514700000|2022-02-22 07:25:00|5191.3|5187.3|5196.3|5192.3|5202.8|5198.8|5191.3|5187.3|378
1645515000000|2022-02-22 07:30:00|5195.8|5191.8|5194.8|5190.8|5200.3|5196.3|5194.3|5190.3|339
1645515300000|2022-02-22 07:35:00|5195.3|5191.3|5203.8|5199.8|5204.3|5200.3|5194.8|5190.8|519
1645515600000|2022-02-22 07:40:00|5204.3|5200.3|5207.8|5203.8|5210.3|5206.3|5203.3|5199.3|572
1645515900000|2022-02-22 07:45:00|5208.3|5204.3|5219.3|5215.3|5220.3|5216.3|5206.8|5202.8|826
1645516200000|2022-02-22 07:50:00|5218.8|5214.8|5225.3|5221.3|5229.3|5225.3|5217.3|5213.3|1084
1645516500000|2022-02-22 07:55:00|5225.8|5221.8|5209.8|5205.8|5226.3|5222.3|5208.3|5204.3|2447
1645516800000|2022-02-22 08:00:00|5208.3|5204.3|5211.3|5207.3|5222.8|5218.8|5198.3|5194.3|1028
1645517100000|2022-02-22 08:05:00|5210.8|5206.8|5213.8|5209.8|5217.8|5213.8|5208.8|5204.8|659
1645517400000|2022-02-22 08:10:00|5214.3|5210.3|5236.8|5232.8|5239.8|5235.8|5212.3|5208.3|495
1645517700000|2022-02-22 08:15:00|5237.8|5233.8|5237.8|5233.8|5245.3|5241.3|5230.3|5226.3|424
1645518000000|2022-02-22 08:20:00|5238.3|5234.3|5236.3|5232.3|5240.8|5236.8|5233.3|5229.3|249
1645518300000|2022-02-22 08:25:00|5236.8|5232.8|5240.3|5236.3|5241.3|5237.3|5236.3|5232.3|162
1645518600000|2022-02-22 08:30:00|5248.3|5228.3|5248.3|5228.3|5248.3|5228.3|5248.3|5228.3|0
1645521300000|2022-02-22 09:15:00|5243.8|5237.8|5250.3|5244.3|5250.8|5244.8|5239.8|5233.8|30
1645521600000|2022-02-22 09:20:00|5251.8|5245.8|5242.8|5236.8|5259.3|5253.3|5241.8|5235.8|7
1645521900000|2022-02-22 09:25:00|5242.3|5236.3|5244.3|5238.3|5247.8|5241.8|5242.3|5236.3|3
1645522200000|2022-02-22 09:30:00|5244.8|5238.8|5245.8|5239.8|5247.8|5241.8|5241.3|5235.3|48
1645522500000|2022-02-22 09:35:00|5246.8|5240.8|5252.3|5246.3|5254.3|5248.3|5245.3|5239.3|5
1645522800000|2022-02-22 09:40:00|5251.8|5245.8|5247.8|5241.8|5254.3|5248.3|5245.8|5239.8|3
1645523100000|2022-02-22 09:45:00|5247.3|5241.3|5243.8|5237.8|5247.8|5241.8|5243.3|5237.3|5
1645523400000|2022-02-22 09:50:00|5244.8|5238.8|5246.8|5240.8|5246.8|5240.8|5242.3|5236.3|4
1645523700000|2022-02-22 09:55:00|5242.3|5236.3|5241.8|5235.8|5245.3|5239.3|5238.3|5232.3|13
1645524000000|2022-02-22 10:00:00|5240.3|5234.3|5243.3|5237.3|5243.3|5237.3|5237.8|5231.8|8
1645524300000|2022-02-22 10:05:00|5242.8|5236.8|5244.3|5238.3|5244.3|5238.3|5242.8|5236.8|0
1645524600000|2022-02-22 10:10:00|5243.8|5237.8|5246.8|5240.8|5246.8|5240.8|5243.3|5237.3|2
1645524900000|2022-02-22 10:15:00|5250.8|5236.8|5251.8|5242.8|5251.8|5244.8|5250.8|5236.8|5
1645525200000|2022-02-22 10:20:00|5252.8|5243.8|5261.8|5248.8|5262.8|5249.8|5252.8|5243.8|83
1645525500000|2022-02-22 10:25:00|5260.8|5251.8|5260.8|5247.8|5262.8|5251.8|5260.8|5247.8|2
1645525800000|2022-02-22 10:30:00|5262.8|5249.8|5262.8|5247.8|5262.8|5252.8|5257.8|5247.8|2
1645526100000|2022-02-22 10:35:00|5264.8|5248.8|5272.8|5261.8|5272.8|5262.8|5264.8|5248.8|4
1645526400000|2022-02-22 10:40:00|5277.8|5262.8|5282.8|5266.8|5282.8|5271.8|5272.8|5262.8|16
1645526700000|2022-02-22 10:45:00|5281.8|5267.8|5283.8|5266.8|5287.8|5267.8|5280.8|5266.8|13
1645527000000|2022-02-22 10:50:00|5287.8|5267.8|5293.8|5276.8|5300.8|5276.8|5277.8|5267.8|13
1645527300000|2022-02-22 10:55:00|5292.8|5275.8|5283.8|5267.8|5292.8|5275.8|5283.8|5266.8|0
1645527600000|2022-02-22 11:00:00|5282.8|5266.8|5281.8|5270.8|5282.8|5271.8|5275.8|5266.8|1
1645527900000|2022-02-22 11:05:00|5280.8|5269.8|5272.8|5260.8|5281.8|5269.8|5272.8|5258.8|7
1645528200000|2022-02-22 11:10:00|5270.8|5259.8|5270.8|5257.8|5272.8|5259.8|5266.8|5255.8|2
1645528500000|2022-02-22 11:15:00|5271.8|5256.8|5272.8|5260.8|5272.8|5261.8|5265.8|5255.8|9
1645528800000|2022-02-22 11:20:00|5275.8|5261.8|5274.8|5260.8|5280.8|5264.8|5274.8|5259.8|9
1645529100000|2022-02-22 11:25:00|5273.8|5259.8|5272.8|5260.8|5274.8|5260.8|5272.8|5259.8|0
1645529400000|2022-02-22 11:30:00|5274.8|5259.8|5270.8|5259.8|5274.8|5260.8|5269.8|5255.8|5
1645529700000|2022-02-22 11:35:00|5272.8|5258.8|5271.8|5258.8|5273.8|5258.8|5269.8|5258.8|2
1645530000000|2022-02-22 11:40:00|5270.8|5255.8|5269.8|5254.8|5270.8|5255.8|5268.8|5249.8|7
1645530300000|2022-02-22 11:45:00|5270.8|5255.8|5270.8|5256.8|5270.8|5256.8|5270.8|5253.8|0
1645530600000|2022-02-22 11:50:00|5271.8|5257.8|5275.8|5261.8|5279.8|5263.8|5271.8|5257.8|0
1645530900000|2022-02-22 11:55:00|5279.8|5262.8|5273.8|5259.8|5279.8|5266.8|5273.8|5259.8|1
1645531200000|2022-02-22 12:00:00|5275.8|5256.8|5274.8|5257.8|5275.8|5259.8|5272.8|5248.8|0
1645531500000|2022-02-22 12:05:00|5273.8|5251.8|5266.8|5250.8|5273.8|5254.8|5265.8|5250.8|0
1645531800000|2022-02-22 12:10:00|5265.8|5251.8|5275.8|5257.8|5275.8|5257.8|5265.8|5250.8|2
1645532100000|2022-02-22 12:15:00|5272.8|5258.8|5279.8|5263.8|5279.8|5263.8|5272.8|5257.8|2
1645532400000|2022-02-22 12:20:00|5281.8|5264.8|5272.8|5264.8|5281.8|5267.8|5272.8|5263.8|21
1645532700000|2022-02-22 12:25:00|5277.8|5263.8|5275.8|5257.8|5277.8|5263.8|5275.8|5257.8|19
1645533000000|2022-02-22 12:30:00|5274.8|5256.8|5271.8|5260.8|5274.8|5265.8|5271.8|5254.8|3
1645533300000|2022-02-22 12:35:00|5270.8|5256.8|5269.8|5254.8|5270.8|5256.8|5263.8|5247.8|17
1645533600000|2022-02-22 12:40:00|5268.8|5253.8|5269.8|5255.8|5269.8|5256.8|5263.8|5248.8|4
1645533900000|2022-02-22 12:45:00|5270.8|5256.8|5272.8|5256.8|5274.8|5259.8|5270.8|5254.8|0
1645534200000|2022-02-22 12:50:00|5271.8|5257.8|5271.8|5255.8|5272.8|5257.8|5269.8|5255.8|0
1645534500000|2022-02-22 12:55:00|5270.8|5251.8|5266.8|5245.8|5270.8|5256.8|5260.8|5244.8|6
1645534800000|2022-02-22 13:00:00|5265.8|5244.8|5260.8|5245.8|5265.8|5249.8|5252.8|5244.8|10
1645535100000|2022-02-22 13:05:00|5259.8|5246.8|5263.8|5245.8|5263.8|5248.8|5253.8|5244.8|1
1645535400000|2022-02-22 13:10:00|5262.8|5244.8|5258.8|5241.8|5262.8|5245.8|5252.8|5241.8|5
1645535700000|2022-02-22 13:15:00|5257.8|5240.8|5254.8|5240.8|5257.8|5247.8|5254.8|5238.8|3
1645536000000|2022-02-22 13:20:00|5253.8|5238.8|5255.8|5242.8|5255.8|5245.8|5253.8|5238.8|4
1645536600000|2022-02-22 13:30:00||5243.8||5243.8||5243.8||5242.8|0
1645536900000|2022-02-22 13:35:00|5259.8|5244.8|5260.8|5244.8|5260.8|5244.8|5259.8|5244.8|3
1645537200000|2022-02-22 13:40:00|5265.8|5246.8|5266.8|5250.8|5266.8|5250.8|5265.8|5246.8|1
1645537500000|2022-02-22 13:45:00|5265.8|5251.8|5265.8|5250.8|5266.8|5251.8|5265.8|5250.8|0
1645537800000|2022-02-22 13:50:00|5266.8|5251.8|5266.8|5251.8|5266.8|5251.8|5265.8|5251.8|0
1645538100000|2022-02-22 13:55:00|5272.8|5252.8|5271.8|5253.8|5272.8|5257.8|5271.8|5251.8|1
1645538400000|2022-02-22 14:00:00|5270.8|5252.8|5267.8|5253.8|5271.8|5255.8|5267.8|5252.8|0
1645538700000|2022-02-22 14:05:00|5270.8|5254.8|5277.8|5257.8|5278.8|5259.8|5270.8|5252.8|1
1645539000000|2022-02-22 14:10:00|5273.8|5254.8|5271.8|5248.8|5277.8|5257.8|5267.8|5242.8|29
1645539300000|2022-02-22 14:15:00|5270.8|5249.8|5260.8|5247.8|5270.8|5251.8|5260.8|5247.8|0
1645539600000|2022-02-22 14:20:00|5264.8|5248.8|5259.8|5249.8|5264.8|5249.8|5255.8|5245.8|4
1645539900000|2022-02-22 14:25:00|5261.8|5246.8|5257.8|5240.8|5264.8|5246.8|5255.8|5240.8|7
1645540200000|2022-02-22 14:30:00|5264.8|5241.8|5267.8|5252.8|5279.8|5260.8|5258.8|5240.8|14
1645540500000|2022-02-22 14:35:00|5268.8|5250.8|5248.8|5236.8|5281.8|5251.3|5244.8|5234.8|26
1645540800000|2022-02-22 14:40:00|5242.8|5234.8|5273.8|5253.8|5277.8|5256.8|5242.8|5234.8|13
1645541100000|2022-02-22 14:45:00|5276.8|5254.8|5275.8|5259.8|5279.8|5263.8|5269.8|5249.8|23
1645541400000|2022-02-22 14:50:00|5274.8|5258.8|5281.8|5265.8|5281.8|5265.8|5267.8|5247.8|2
1645541700000|2022-02-22 14:55:00|5280.8|5264.8|5261.8|5247.8|5281.8|5264.8|5261.8|5244.8|7
1645542000000|2022-02-22 15:00:00|5264.8|5244.8|5262.8|5242.8|5268.8|5247.8|5243.8|5231.8|18
1645542300000|2022-02-22 15:05:00|5263.8|5243.8|5261.8|5243.8|5268.8|5246.8|5249.8|5230.8|0
1645542600000|2022-02-22 15:10:00|5260.8|5241.8|5266.8|5250.8|5272.8|5253.8|5248.8|5232.8|4
1645542900000|2022-02-22 15:15:00|5269.8|5251.8|5273.8|5258.8|5280.8|5259.8|5266.8|5250.8|20
1645543200000|2022-02-22 15:20:00|5277.8|5251.8|5276.8|5259.8|5280.8|5260.8|5270.8|5251.8|1
1645543500000|2022-02-22 15:25:00|5279.8|5260.8|5279.8|5267.8|5280.8|5267.8|5269.8|5260.8|3
1645543800000|2022-02-22 15:30:00|5280.8|5265.8|5272.8|5261.8|5280.8|5266.8|5270.8|5259.8|22
1645544100000|2022-02-22 15:35:00|5274.8|5259.8|5267.8|5250.8|5274.8|5265.8|5262.8|5250.8|18
1645544400000|2022-02-22 15:40:00|5264.8|5251.8|5263.8|5249.8|5269.8|5251.8|5260.8|5244.8|6
1645544700000|2022-02-22 15:45:00|5265.8|5250.8|5265.8|5253.8|5267.8|5255.8|5260.8|5246.8|22
1645545000000|2022-02-22 15:50:00|5266.8|5251.8|5254.8|5241.8|5266.8|5252.8|5252.8|5239.8|15
1645545300000|2022-02-22 15:55:00|5253.8|5238.8|5248.8|5235.8|5254.8|5240.8|5245.8|5233.8|23
1645545600000|2022-02-22 16:00:00|5250.8|5231.8|5246.8|5235.8|5250.8|5238.8|5243.8|5231.8|6
1645545900000|2022-02-22 16:05:00|5244.8|5234.8|5241.8|5230.8|5246.8|5235.8|5241.8|5230.8|4
1645546200000|2022-02-22 16:10:00|5238.8|5231.8|5240.8|5222.8|5243.8|5231.8|5234.8|5222.8|39
1645546500000|2022-02-22 16:15:00|5242.8|5223.8|5236.8|5221.8|5244.8|5226.8|5230.8|5221.8|14
1645546800000|2022-02-22 16:20:00|5235.8|5222.8|5235.8|5227.8|5243.8|5227.8|5232.8|5221.8|8
1645547100000|2022-02-22 16:25:00|5239.8|5223.8|5237.8|5221.8|5247.8|5228.8|5231.8|5221.8|28
1645547400000|2022-02-22 16:30:00|5236.8|5222.8|5244.8|5224.8|5252.8|5229.8|5230.8|5221.8|12
1645547700000|2022-02-22 16:35:00|5242.8|5225.8|5241.8|5224.8|5243.8|5230.8|5238.8|5221.8|5
1645548000000|2022-02-22 16:40:00|5240.8|5232.8|5247.8|5230.8|5249.8|5234.8|5237.8|5224.8|7
1645548300000|2022-02-22 16:45:00|5248.8|5226.8|5245.8|5228.8|5248.8|5231.8|5236.8|5226.8|43
1645548600000|2022-02-22 16:50:00|5244.8|5229.8|5237.8|5222.8|5249.8|5234.8|5237.8|5221.8|8
1645548900000|2022-02-22 16:55:00|5234.8|5221.8|5224.8|5212.8|5234.8|5221.8|5215.8|5206.8|62
1645549200000|2022-02-22 17:00:00|5229.8|5213.8|5228.8|5218.8|5236.8|5220.8|5225.8|5209.8|4
1645549500000|2022-02-22 17:05:00|5227.8|5212.8|5231.8|5214.8|5244.8|5220.8|5227.8|5212.8|17
1645549800000|2022-02-22 17:10:00|5235.8|5215.8|5220.8|5208.8|5235.8|5216.8|5220.8|5208.8|5
1645550100000|2022-02-22 17:15:00|5224.8|5211.8|5218.8|5209.8|5224.8|5212.8|5218.8|5208.8|20
1645550400000|2022-02-22 17:20:00|5217.8|5208.8|5223.8|5211.8|5225.8|5213.8|5216.8|5208.8|6
1645550700000|2022-02-22 17:25:00|5221.8|5213.8|5220.8|5210.8|5223.8|5213.8|5219.8|5210.8|16
1645551000000|2022-02-22 17:30:00|5219.8|5209.8|5217.8|5206.8|5224.8|5211.8|5214.8|5206.8|23
1645551300000|2022-02-22 17:35:00|5221.8|5212.8|5225.8|5212.8|5225.8|5217.8|5217.8|5206.8|4
1645551600000|2022-02-22 17:40:00|5228.8|5216.8|5225.8|5212.8|5230.8|5220.8|5225.8|5212.8|6
1645551900000|2022-02-22 17:45:00|5228.8|5214.8|5219.8|5206.8|5241.3|5215.8|5216.8|5206.8|38
1645552200000|2022-02-22 17:50:00|5222.8|5209.8|5218.8|5204.8|5235.8|5213.8|5218.8|5203.8|28
1645552500000|2022-02-22 17:55:00|5216.8|5203.8|5216.8|5201.8|5218.8|5208.8|5213.8|5201.8|10
1645552800000|2022-02-22 18:00:00|5218.8|5206.8|5213.8|5205.8|5219.8|5206.8|5210.8|5199.8|19
1645553100000|2022-02-22 18:05:00|5216.8|5203.8|5212.8|5201.8|5216.8|5206.8|5211.8|5199.8|16
1645553400000|2022-02-22 18:10:00|5216.8|5204.8|5220.8|5208.8|5227.8|5211.8|5216.8|5199.8|8
1645553700000|2022-02-22 18:15:00|5218.8|5205.8|5206.8|5197.8|5224.8|5205.8|5205.8|5197.8|36
1645554000000|2022-02-22 18:20:00|5199.8|5196.8|5205.8|5194.8|5207.8|5197.8|5199.8|5192.8|56
1645554300000|2022-02-22 18:25:00|5202.8|5193.8|5206.8|5194.8|5207.8|5195.8|5201.8|5192.8|20
1645554600000|2022-02-22 18:30:00|5207.8|5193.8|5209.8|5195.8|5215.8|5200.8|5206.8|5193.8|3
1645554900000|2022-02-22 18:35:00|5211.8|5194.8|5205.8|5193.8|5211.8|5196.8|5205.8|5193.8|13
1645555200000|2022-02-22 18:40:00|5204.8|5196.8|5201.8|5192.8|5204.8|5198.8|5201.8|5192.8|13
1645555500000|2022-02-22 18:45:00|5200.8|5195.8|5197.8|5186.8|5217.8|5195.8|5195.8|5186.8|42
1645555800000|2022-02-22 18:50:00|5196.8|5189.8|5193.8|5186.8|5196.8|5190.8|5193.8|5186.8|6
1645556100000|2022-02-22 18:55:00|5195.8|5184.8|5201.8|5181.8|5203.8|5185.8|5192.8|5181.8|8
1645582500000|2022-02-23 02:15:00|5290.8|5286.8|5282.8|5278.8|5291.8|5287.8|5271.3|5267.3|784
1645582800000|2022-02-23 02:20:00|5283.3|5279.3|5281.8|5277.8|5285.3|5281.3|5272.8|5268.8|815
1645583100000|2022-02-23 02:25:00|5282.3|5278.3|5270.8|5266.8|5283.3|5279.3|5268.3|5264.3|382
1645583400000|2022-02-23 02:30:00|5270.3|5266.3|5285.3|5281.3|5285.8|5281.8|5269.3|5265.3|261
1645583700000|2022-02-23 02:35:00|5285.8|5281.8|5286.8|5282.8|5293.3|5289.3|5282.3|5278.3|487
1645584000000|2022-02-23 02:40:00|5287.3|5283.3|5298.3|5294.3|5305.8|5301.8|5285.8|5281.8|387
1645584300000|2022-02-23 02:45:00|5298.8|5294.8|5292.8|5288.8|5298.8|5294.8|5286.3|5282.3|391
1645584600000|2022-02-23 02:50:00|5292.3|5288.3|5297.8|5293.8|5303.8|5299.8|5291.8|5287.8|1714
1645584900000|2022-02-23 02:55:00|5298.8|5294.8|5293.8|5289.8|5302.3|5298.3|5289.8|5285.8|480
1645585200000|2022-02-23 03:00:00|5294.3|5290.3|5300.8|5296.8|5301.8|5297.8|5288.8|5284.8|495
1645585500000|2022-02-23 03:05:00|5300.3|5296.3|5304.8|5300.8|5307.8|5303.8|5298.3|5294.3|241
1645585800000|2022-02-23 03:10:00|5305.3|5301.3|5289.8|5285.8|5305.3|5301.3|5286.3|5282.3|480
1645586100000|2022-02-23 03:15:00|5289.3|5285.3|5289.3|5285.3|5296.8|5292.8|5286.3|5282.3|596
1645586400000|2022-02-23 03:20:00|5288.3|5284.3|5299.8|5295.8|5301.3|5297.3|5288.3|5284.3|411
1645586700000|2022-02-23 03:25:00|5299.3|5295.3|5307.3|5303.3|5308.3|5304.3|5299.3|5295.3|338
1645587000000|2022-02-23 03:30:00|5306.3|5302.3|5309.3|5305.3|5316.3|5312.3|5304.3|5300.3|480
1645587300000|2022-02-23 03:35:00|5309.8|5305.8|5311.3|5307.3|5315.3|5311.3|5307.3|5303.3|625
1645587600000|2022-02-23 03:40:00|5310.8|5306.8|5306.3|5302.3|5310.8|5306.8|5304.3|5300.3|331
1645587900000|2022-02-23 03:45:00|5307.3|5303.3|5307.3|5303.3|5313.3|5309.3|5306.3|5302.3|212
1645588200000|2022-02-23 03:50:00|5307.8|5303.8|5307.3|5303.3|5309.3|5305.3|5301.8|5297.8|151
1645588500000|2022-02-23 03:55:00|5307.8|5303.8|5304.8|5300.8|5310.3|5306.3|5303.8|5299.8|152
1645588800000|2022-02-23 04:00:00|5312.8|5292.8|5312.8|5292.8|5312.8|5292.8|5312.8|5292.8|0
1645592100000|2022-02-23 04:55:00|||||||||1
1645592400000|2022-02-23 05:00:00|5309.8|5305.8|5326.8|5322.8|5330.3|5326.3|5309.8|5305.8|595
1645592700000|2022-02-23 05:05:00|5326.3|5322.3|5328.3|5324.3|5335.3|5331.3|5324.8|5320.8|540
1645593000000|2022-02-23 05:10:00|5327.8|5323.8|5322.8|5318.8|5328.3|5324.3|5317.3|5313.3|286
1645593300000|2022-02-23 05:15:00|5322.3|5318.3|5319.8|5315.8|5323.3|5319.3|5316.8|5312.8|284
1645593600000|2022-02-23 05:20:00|5319.3|5315.3|5313.3|5309.3|5319.8|5315.8|5310.3|5306.3|356
1645593900000|2022-02-23 05:25:00|5313.8|5309.8|5313.3|5309.3|5314.3|5310.3|5307.3|5303.3|317
1645594200000|2022-02-23 05:30:00|5312.8|5308.8|5296.8|5292.8|5314.3|5310.3|5295.8|5291.8|432
1645594500000|2022-02-23 05:35:00|5297.3|5293.3|5306.8|5302.8|5310.3|5306.3|5296.3|5292.3|349
1645594800000|2022-02-23 05:40:00|5306.3|5302.3|5303.8|5299.8|5311.3|5307.3|5302.3|5298.3|186
1645595100000|2022-02-23 05:45:00|5303.3|5299.3|5305.8|5301.8|5306.3|5302.3|5298.8|5294.8|452
1645595400000|2022-02-23 05:50:00|5305.3|5301.3|5306.8|5302.8|5311.3|5307.3|5302.3|5298.3|159
1645595700000|2022-02-23 05:55:00|5306.3|5302.3|5312.8|5308.8|5313.3|5309.3|5303.8|5299.8|158
1645596000000|2022-02-23 06:00:00|5312.3|5308.3|5315.8|5311.8|5319.3|5315.3|5311.3|5307.3|223
1645596300000|2022-02-23 06:05:00|5315.3|5311.3|5321.8|5317.8|5322.8|5318.8|5311.3|5307.3|569
1645596600000|2022-02-23 06:10:00|5322.3|5318.3|5316.3|5312.3|5324.3|5320.3|5312.3|5308.3|692
1645596900000|2022-02-23 06:15:00|5316.8|5312.8|5316.3|5312.3|5321.3|5317.3|5314.3|5310.3|335
1645597200000|2022-02-23 06:20:00|5316.8|5312.8|5312.3|5308.3|5316.8|5312.8|5309.8|5305.8|341
1645597500000|2022-02-23 06:25:00|5312.8|5308.8|5309.3|5305.3|5313.3|5309.3|5306.3|5302.3|453
1645597800000|2022-02-23 06:30:00|5309.8|5305.8|5305.8|5301.8|5310.3|5306.3|5303.3|5299.3|1316
1645598100000|2022-02-23 06:35:00|5305.3|5301.3|5313.3|5309.3|5315.3|5311.3|5304.8|5300.8|430
1645598400000|2022-02-23 06:40:00|5314.3|5310.3|5308.8|5304.8|5314.8|5310.8|5306.8|5302.8|253
1645598700000|2022-02-23 06:45:00|5308.3|5304.3|5318.8|5314.8|5319.8|5315.8|5307.3|5303.3|807
1645599000000|2022-02-23 06:50:00|5319.3|5315.3|5320.3|5316.3|5323.3|5319.3|5314.3|5310.3|500
1645599300000|2022-02-23 06:55:00|5320.8|5316.8|5315.8|5311.8|5322.3|5318.3|5315.8|5311.8|457
1645599600000|2022-02-23 07:00:00|5315.3|5311.3|5316.8|5312.8|5322.3|5318.3|5314.3|5310.3|435
1645599900000|2022-02-23 07:05:00|5316.3|5312.3|5310.3|5306.3|5318.3|5314.3|5308.8|5304.8|412
1645600200000|2022-02-23 07:10:00|5311.3|5307.3|5310.3|5306.3|5312.8|5308.8|5307.3|5303.3|443
1645600500000|2022-02-23 07:15:00|5309.3|5305.3|5301.8|5297.8|5313.3|5309.3|5300.8|5296.8|655
1645600800000|2022-02-23 07:20:00|5302.3|5298.3|5291.3|5287.3|5302.3|5298.3|5290.3|5286.3|3410
1645601100000|2022-02-23 07:25:00|5290.8|5286.8|5299.3|5295.3|5301.3|5297.3|5290.3|5286.3|428
1645601400000|2022-02-23 07:30:00|5298.8|5294.8|5309.3|5305.3|5311.3|5307.3|5298.8|5294.8|699
1645601700000|2022-02-23 07:35:00|5310.3|5306.3|5311.3|5307.3|5313.3|5309.3|5307.3|5303.3|725
1645602000000|2022-02-23 07:40:00|5310.8|5306.8|5314.3|5310.3|5317.3|5313.3|5310.3|5306.3|644
1645602300000|2022-02-23 07:45:00|5313.8|5309.8|5307.3|5303.3|5315.3|5311.3|5307.3|5303.3|805
1645602600000|2022-02-23 07:50:00|5307.8|5303.8|5297.8|5293.8|5309.3|5305.3|5297.3|5293.3|874
1645602900000|2022-02-23 07:55:00|5297.3|5293.3|5299.3|5295.3|5300.8|5296.8|5293.8|5289.8|845
1645603200000|2022-02-23 08:00:00|5299.8|5295.8|5295.8|5291.8|5305.3|5301.3|5290.3|5286.3|3987
1645603500000|2022-02-23 08:05:00|5296.3|5292.3|5288.8|5284.8|5298.8|5294.8|5288.8|5284.8|1353
1645603800000|2022-02-23 08:10:00|5289.3|5285.3|5293.8|5289.8|5295.3|5291.3|5288.3|5284.3|420
1645604100000|2022-02-23 08:15:00|5294.3|5290.3|5297.3|5293.3|5299.3|5295.3|5287.3|5283.3|287
1645604400000|2022-02-23 08:20:00|5296.8|5292.8|5300.3|5296.3|5301.3|5297.3|5295.8|5291.8|328
1645604700000|2022-02-23 08:25:00|5300.8|5296.8|5299.8|5295.8|5301.3|5297.3|5296.8|5292.8|3284
1645605000000|2022-02-23 08:30:00|5307.8|5287.8|5307.8|5287.8|5307.8|5287.8|5307.8|5287.8|0
1645607700000|2022-02-23 09:15:00|5311.3|5305.3|5316.8|5310.8|5329.3|5323.3|5311.3|5305.3|611
1645608000000|2022-02-23 09:20:00|5315.3|5309.3|5316.3|5310.3|5316.3|5310.3|5315.3|5309.3|0
1645608300000|2022-02-23 09:25:00|5315.3|5309.3|5302.3|5296.3|5316.8|5310.8|5295.8|5289.8|71
1645608600000|2022-02-23 09:30:00|5299.8|5293.8|5304.3|5298.3|5306.3|5300.3|5297.3|5291.3|106
1645608900000|2022-02-23 09:35:00|5303.3|5297.3|5302.3|5296.3|5303.8|5297.8|5294.3|5288.3|124
1645609200000|2022-02-23 09:40:00|5301.8|5295.8|5298.8|5292.8|5307.3|5301.3|5298.3|5292.3|109
1645609500000|2022-02-23 09:45:00|5298.3|5292.3|5300.3|5294.3|5306.8|5300.8|5298.3|5292.3|117
1645609800000|2022-02-23 09:50:00|5299.3|5293.3|5300.3|5294.3|5301.3|5295.3|5298.3|5292.3|122
1645610100000|2022-02-23 09:55:00|5299.3|5293.3|5299.3|5293.3|5300.3|5294.3|5297.3|5291.3|102
1645610400000|2022-02-23 10:00:00|5300.3|5294.3|5298.8|5292.8|5301.8|5295.8|5298.3|5292.3|31
1645610700000|2022-02-23 10:05:00|5300.3|5294.3|5296.8|5290.8|5300.8|5294.8|5295.3|5289.3|47
1645611000000|2022-02-23 10:10:00|5295.8|5289.8|5294.3|5288.3|5297.8|5291.8|5289.3|5283.3|51
1645611300000|2022-02-23 10:15:00|5298.8|5283.8|5294.8|5284.8|5302.8|5288.8|5290.8|5282.8|46
1645611600000|2022-02-23 10:20:00|5292.8|5286.8|5294.8|5286.8|5294.8|5287.8|5292.8|5283.8|19
1645611900000|2022-02-23 10:25:00|5293.8|5285.8|5296.8|5286.8|5296.8|5286.8|5292.8|5283.8|29
1645612200000|2022-02-23 10:30:00|5294.8|5288.8|5298.8|5287.8|5298.8|5288.8|5294.8|5286.8|17
1645612500000|2022-02-23 10:35:00|5296.8|5288.8|5297.8|5286.8|5298.8|5291.8|5295.8|5286.8|21
1645612800000|2022-02-23 10:40:00|5295.8|5287.8|5299.8|5291.8|5300.8|5292.8|5295.8|5286.8|27
1645613100000|2022-02-23 10:45:00|5298.8|5290.8|5295.8|5284.8|5299.8|5291.8|5291.8|5284.8|46
1645613400000|2022-02-23 10:50:00|5293.8|5283.8|5299.8|5284.8|5299.8|5284.8|5292.8|5282.8|18
1645613700000|2022-02-23 10:55:00|5295.8|5283.8|5299.8|5284.8|5299.8|5286.8|5292.8|5283.8|15
1645614000000|2022-02-23 11:00:00|5295.8|5282.8|5297.8|5284.8|5299.8|5286.8|5294.8|5282.8|15
1645614300000|2022-02-23 11:05:00|5294.8|5283.8|5294.8|5285.8|5297.8|5287.8|5292.8|5283.8|23
1645614600000|2022-02-23 11:10:00|5293.8|5284.8|5293.8|5284.8|5297.8|5290.8|5292.8|5282.8|27
1645614900000|2022-02-23 11:15:00|5292.8|5285.8|5293.8|5284.8|5293.8|5285.8|5291.8|5282.8|29
1645615200000|2022-02-23 11:20:00|5292.8|5285.8|5292.8|5284.8|5296.8|5285.8|5291.8|5282.8|20
1645615500000|2022-02-23 11:25:00|5291.8|5282.8|5292.8|5282.8|5294.8|5285.8|5290.8|5282.8|19
1645615800000|2022-02-23 11:30:00|5290.8|5283.8|5296.8|5283.8|5296.8|5283.8|5290.8|5282.8|15
1645616100000|2022-02-23 11:35:00|5293.8|5282.8|5296.8|5283.8|5296.8|5283.8|5290.8|5282.8|24
1645616400000|2022-02-23 11:40:00|5293.8|5282.8|5292.8|5283.8|5296.8|5283.8|5292.8|5282.8|15
1645616700000|2022-02-23 11:45:00|5291.8|5282.8|5291.8|5283.8|5293.8|5283.8|5290.8|5282.8|23
1645617000000|2022-02-23 11:50:00|5290.8|5284.8|5293.8|5283.8|5293.8|5284.8|5290.8|5282.8|22
1645617300000|2022-02-23 11:55:00|5291.8|5282.8|5292.8|5281.8|5295.8|5283.8|5288.8|5279.8|55
1645617600000|2022-02-23 12:00:00|5291.8|5282.8|5294.8|5282.8|5296.8|5282.8|5289.8|5281.8|19
1645617900000|2022-02-23 12:05:00|5295.8|5281.8|5293.8|5282.8|5295.8|5285.8|5290.8|5279.8|15
1645618200000|2022-02-23 12:10:00|5290.8|5281.8|5292.8|5282.8|5293.8|5282.8|5290.8|5279.8|15
1645618500000|2022-02-23 12:15:00|5290.8|5283.8|5295.8|5282.8|5298.8|5283.8|5290.8|5279.8|18
1645618800000|2022-02-23 12:20:00|5298.8|5281.8|5299.8|5287.8|5299.8|5290.8|5296.8|5281.8|3
1645619100000|2022-02-23 12:25:00|5300.8|5288.8|5299.8|5287.8|5300.8|5288.8|5296.8|5287.8|1
1645619400000|2022-02-23 12:30:00|5300.8|5288.8|5300.8|5288.8|5300.8|5288.8|5300.8|5287.8|0
1645619700000|2022-02-23 12:35:00|5299.8|5287.8|5300.8|5289.8|5300.8|5289.8|5299.8|5287.8|0
1645620000000|2022-02-23 12:40:00||5290.8||5291.8||5292.8||5290.8|1
1645620300000|2022-02-23 12:45:00||5290.8||5291.8||5291.8||5290.8|1
1645620600000|2022-02-23 12:50:00|5301.8|5294.8|5304.8|5294.8|5305.8|5294.8|5300.8|5294.8|11
1645620900000|2022-02-23 12:55:00|5305.8||5306.8||5306.8||5305.8||1
1645621200000|2022-02-23 13:00:00|5305.8|5293.8|5307.8|5294.8|5307.8|5294.8|5303.8|5293.8|2
1645621500000|2022-02-23 13:05:00||5295.8||5295.8||5295.8||5295.8|0
1645621800000|2022-02-23 13:10:00|5306.8|5294.8|5306.8|5294.8|5307.8|5294.8|5306.8|5294.8|11
1645622100000|2022-02-23 13:15:00|5308.8|5297.8|5311.8|5301.8|5311.8|5301.8|5308.8|5297.8|41
1645622400000|2022-02-23 13:20:00|5310.8|5300.8|5309.8|5300.8|5311.8|5301.8|5308.8|5300.8|23
1645622700000|2022-02-23 13:25:00|5312.8||5309.8||5312.8||5309.8||12
1645623000000|2022-02-23 13:30:00|5310.8|5301.8|5306.8|5297.8|5310.8|5301.8|5304.8|5297.8|21
1645623300000|2022-02-23 13:35:00|5310.8|5298.8|5311.8|5299.8|5311.8|5299.8|5306.8|5294.8|5
1645623600000|2022-02-23 13:40:00|5312.8|5305.8|5314.8|5301.8|5315.8|5305.8|5311.8|5298.8|30
1645623900000|2022-02-23 13:45:00|5313.8|5304.8|5314.8|5304.8|5315.8|5304.8|5310.8|5304.8|8
1645624200000|2022-02-23 13:50:00|5318.8|5301.8|5317.8|5304.8|5318.8|5304.8|5313.8|5301.8|18
1645624500000|2022-02-23 13:55:00|5318.8|5305.8|5318.8|5309.8|5318.8|5309.8|5317.8|5304.8|2
1645624800000|2022-02-23 14:00:00|5321.8|5310.8|5319.8|5306.8|5321.8|5310.8|5316.8|5304.8|4
1645625100000|2022-02-23 14:05:00||5304.8||5306.8||5307.8||5304.8|0
1645625400000|2022-02-23 14:10:00||5304.8||5306.8||5306.8||5304.8|0
1645625700000|2022-02-23 14:15:00|5316.8|5309.8|5319.8|5309.8|5320.8|5310.8|5313.8|5309.8|15
1645626000000|2022-02-23 14:20:00|5320.8|5304.8|5320.8|5309.8|5320.8|5309.8|5319.8|5304.8|0
1645626300000|2022-02-23 14:25:00|5319.8|5304.8|5319.8|5311.8|5320.8|5311.8|5317.8|5304.8|10
1645626600000|2022-02-23 14:30:00|5320.8|5304.8|5316.8|5306.8|5322.8|5311.8|5313.8|5298.8|142
1645626900000|2022-02-23 14:35:00|5318.8|5301.8|5321.8|5311.8|5326.8|5312.8|5307.8|5294.8|107
1645627200000|2022-02-23 14:40:00|5320.8|5308.8|5289.8|5279.8|5320.8|5308.8|5288.8|5277.8|138
1645627500000|2022-02-23 14:45:00|5290.8|5277.8|5274.8|5261.8|5296.8|5283.8|5274.8|5261.8|50
1645627800000|2022-02-23 14:50:00|5273.8|5256.8|5260.8|5251.8|5275.8|5261.8|5260.8|5251.8|60
1645628100000|2022-02-23 14:55:00|5259.8|5252.8|5259.8|5247.8|5270.8|5255.8|5259.8|5247.8|20
1645628400000|2022-02-23 15:00:00|5260.8|5244.8|5242.8|5231.8|5260.8|5244.8|5240.8|5227.8|22
1645628700000|2022-02-23 15:05:00|5241.8|5230.8|5245.8|5227.8|5245.8|5233.8|5234.8|5221.8|18
1645629000000|2022-02-23 15:10:00|5243.8|5225.8|5247.8|5236.8|5248.8|5237.8|5241.8|5224.8|6
1645629300000|2022-02-23 15:15:00|5245.8|5237.8|5234.8|5219.8|5245.8|5237.8|5230.8|5215.8|21
1645629600000|2022-02-23 15:20:00|5233.8|5220.8|5232.8|5221.8|5246.8|5234.8|5232.8|5220.8|14
1645629900000|2022-02-23 15:25:00|5231.8|5219.8|5229.8|5216.8|5232.8|5219.8|5220.8|5211.8|15
1645630200000|2022-02-23 15:30:00|5228.8|5211.8|5237.8|5221.8|5239.8|5228.8|5224.8|5210.8|4
1645630500000|2022-02-23 15:35:00|5238.8|5223.8|5243.8|5228.8|5248.8|5238.8|5238.8|5223.8|12
1645630800000|2022-02-23 15:40:00|5245.8|5224.8|5225.8|5216.8|5245.8|5224.8|5225.8|5216.8|20
1645631100000|2022-02-23 15:45:00|5224.8|5214.8|5224.8|5210.8|5229.8|5217.8|5221.8|5210.8|16
1645631400000|2022-02-23 15:50:00|5223.8|5209.8|5221.8|5209.8|5226.8|5213.8|5221.8|5209.8|4
1645631700000|2022-02-23 15:55:00|5220.8|5207.8|5222.8|5208.8|5225.8|5214.8|5214.8|5204.8|6
1645632000000|2022-02-23 16:00:00|5215.8|5205.8|5215.8|5202.8|5222.8|5211.8|5213.8|5200.8|42
1645632300000|2022-02-23 16:05:00|5214.8|5204.8|5207.8|5192.8|5215.8|5205.8|5201.8|5192.8|104
1645632600000|2022-02-23 16:10:00|5208.8|5197.8|5209.8|5197.8|5211.8|5198.8|5202.8|5192.8|14
1645632900000|2022-02-23 16:15:00|5208.8|5196.8|5203.8|5192.8|5208.8|5196.8|5198.8|5191.8|41
1645633200000|2022-02-23 16:20:00|5201.8|5191.8|5208.8|5196.8|5210.8|5196.8|5198.8|5190.8|9
1645633500000|2022-02-23 16:25:00|5207.8|5195.8|5209.8|5196.8|5217.8|5204.8|5207.8|5195.8|15
1645633800000|2022-02-23 16:30:00|5207.8|5197.8|5218.8|5207.8|5220.8|5212.8|5201.8|5192.8|16
1645634100000|2022-02-23 16:35:00|5213.8|5202.8|5223.8|5206.8|5223.8|5212.8|5212.8|5198.8|7
1645634400000|2022-02-23 16:40:00|5218.8|5204.8|5219.8|5202.8|5223.8|5204.8|5218.8|5201.8|2
1645634700000|2022-02-23 16:45:00|5213.8|5201.8|5223.8|5205.8|5223.8|5208.8|5209.8|5201.8|6
1645635000000|2022-02-23 16:50:00|5224.8|5209.8|5226.8|5213.8|5226.8|5214.8|5215.8|5209.8|4
1645635300000|2022-02-23 16:55:00|5222.8|5215.8|5229.8|5220.8|5234.8|5221.8|5222.8|5212.8|50
1645635600000|2022-02-23 17:00:00|5230.8|5221.8|5229.8|5220.8|5234.8|5221.8|5227.8|5220.8|41
1645635900000|2022-02-23 17:05:00|5232.8|5221.8|5235.8|5221.8|5236.8|5221.8|5231.8|5220.8|8
1645636200000|2022-02-23 17:10:00|5239.8|5223.8|5237.8|5220.8|5240.8|5225.8|5236.8|5220.8|3
1645636500000|2022-02-23 17:15:00|5236.8|5221.8|5240.8|5223.8|5240.8|5224.8|5235.8|5220.8|4
1645636800000|2022-02-23 17:20:00||5222.8||5226.8||5227.8||5222.8|0
1645637100000|2022-02-23 17:25:00|5238.8|5228.8|5242.8|5233.8|5242.8|5233.8|5238.8|5226.8|8
1645637400000|2022-02-23 17:30:00|5245.8|5235.8|5240.8|5227.8|5249.8|5238.8|5240.8|5227.8|8
1645637700000|2022-02-23 17:35:00|5238.8|5221.8|5238.8|5221.8|5242.8|5221.8|5238.8|5221.8|3
1645638000000|2022-02-23 17:40:00|5239.8|5223.8|5237.8|5223.8|5239.8|5223.8|5237.8|5223.8|0
1645638300000|2022-02-23 17:45:00|5232.8|5221.8|5240.8|5222.8|5243.8|5231.8|5232.8|5221.8|14
1645638600000|2022-02-23 17:50:00|5237.8|5220.8|5230.8|5220.8|5237.8|5220.8|5229.8|5220.8|11
1645638900000|2022-02-23 17:55:00|5229.8|5221.8|5227.8|5212.8|5229.8|5221.8|5227.8|5212.8|7
1645639200000|2022-02-23 18:00:00|5226.8|5210.8|5224.8|5208.8|5227.8|5210.8|5224.8|5208.8|0
1645639500000|2022-02-23 18:05:00|5225.8|5209.8|5218.8|5209.8|5227.8|5209.8|5218.8|5204.8|0
1645639800000|2022-02-23 18:10:00|5219.8|5206.8|5213.8|5201.8|5219.8|5206.8|5209.8|5201.8|5
1645640100000|2022-02-23 18:15:00|5209.8|5196.8|5210.8|5200.8|5213.8|5200.8|5206.8|5196.8|17
1645640400000|2022-02-23 18:20:00|5208.8|5198.8|5211.8|5198.8|5211.8|5199.8|5207.8|5196.8|9
1645640700000|2022-02-23 18:25:00|5209.8|5197.8|5205.8|5191.8|5211.8|5199.8|5205.8|5191.8|1
1645641000000|2022-02-23 18:30:00|5206.8|5192.8|5206.8|5191.8|5208.8|5192.8|5205.8|5191.8|9
1645641300000|2022-02-23 18:35:00|5208.8|5194.8|5216.8|5196.8|5217.8|5197.8|5202.8|5194.8|49
1645641600000|2022-02-23 18:40:00|5217.8|5200.8|5217.8|5196.8|5219.8|5200.8|5215.8|5196.8|0
1645641900000|2022-02-23 18:45:00|5218.8|5199.8|5219.8|5198.8|5219.8|5200.8|5214.8|5198.8|1
1645642200000|2022-02-23 18:50:00|5220.8|5196.8|5212.8|5194.8|5221.8|5197.8|5204.8|5194.8|1
1645642500000|2022-02-23 18:55:00|5211.8|5191.8|5214.8|5194.8|5217.8|5194.8|5211.8|5191.8|9
1645668900000|2022-02-24 02:15:00|5207.3|5203.3|5215.3|5211.3|5218.3|5214.3|5206.8|5202.8|273
1645669200000|2022-02-24 02:20:00|5214.8|5210.8|5204.3|5200.3|5214.8|5210.8|5198.3|5194.3|611
1645669500000|2022-02-24 02:25:00|5204.8|5200.8|5184.8|5180.8|5207.3|5203.3|5184.3|5180.3|322
1645669800000|2022-02-24 02:30:00|5185.3|5181.3|5179.8|5175.8|5186.8|5182.8|5178.8|5174.8|381
1645670100000|2022-02-24 02:35:00|5179.3|5175.3|5192.8|5188.8|5193.3|5189.3|5176.8|5172.8|323
1645670400000|2022-02-24 02:40:00|5193.3|5189.3|5185.8|5181.8|5199.8|5195.8|5182.3|5178.3|290
1645670700000|2022-02-24 02:45:00|5186.3|5182.3|5183.8|5179.8|5192.8|5188.8|5181.8|5177.8|252
1645671000000|2022-02-24 02:50:00|5183.3|5179.3|5175.3|5171.3|5186.3|5182.3|5173.3|5169.3|1732
1645671300000|2022-02-24 02:55:00|5174.8|5170.8|5171.8|5167.8|5179.3|5175.3|5163.3|5159.3|792
1645671600000|2022-02-24 03:00:00|5171.3|5167.3|5166.8|5162.8|5173.8|5169.8|5163.3|5159.3|318
1645671900000|2022-02-24 03:05:00|5166.3|5162.3|5139.3|5135.3|5167.8|5163.8|5137.3|5133.3|666
1645672200000|2022-02-24 03:10:00|5138.8|5134.8|5145.3|5141.3|5153.8|5149.8|5138.3|5134.3|740
1645672500000|2022-02-24 03:15:00|5145.8|5141.8|5142.3|5138.3|5151.8|5147.8|5141.3|5137.3|595
1645672800000|2022-02-24 03:20:00|5141.8|5137.8|5123.3|5119.3|5145.3|5141.3|5122.3|5118.3|811
1645673100000|2022-02-24 03:25:00|5124.3|5120.3|5109.8|5105.8|5126.8|5122.8|5109.3|5105.3|663
1645673400000|2022-02-24 03:30:00|5109.3|5105.3|5099.3|5095.3|5111.3|5107.3|5098.8|5094.8|715
1645673700000|2022-02-24 03:35:00|5099.8|5095.8|5079.8|5075.8|5100.8|5096.8|5079.8|5075.8|487
1645674000000|2022-02-24 03:40:00|5080.3|5076.3|5110.3|5106.3|5113.3|5109.3|5077.3|5073.3|1505
1645674300000|2022-02-24 03:45:00|5109.8|5105.8|5110.8|5106.8|5121.8|5117.8|5104.3|5100.3|1109
1645674600000|2022-02-24 03:50:00|5110.3|5106.3|5105.3|5101.3|5120.8|5116.8|5100.3|5096.3|359
1645674900000|2022-02-24 03:55:00|5104.8|5100.8|5088.3|5084.3|5106.3|5102.3|5078.3|5074.3|400
1645675200000|2022-02-24 04:00:00|5096.3|5076.3|5096.3|5076.3|5096.3|5076.3|5096.3|5076.3|0
1645678800000|2022-02-24 05:00:00|5089.8|5085.8|5056.3|5052.3|5090.3|5086.3|5050.3|5046.3|1301
1645679100000|2022-02-24 05:05:00|5057.3|5053.3|5052.8|5048.8|5059.8|5055.8|5024.3|5020.3|1182
1645679400000|2022-02-24 05:10:00|5053.8|5049.8|5078.8|5074.8|5083.3|5079.3|5048.3|5044.3|1199
1645679700000|2022-02-24 05:15:00|5079.3|5075.3|5087.8|5083.8|5089.3|5085.3|5063.3|5059.3|729
1645680000000|2022-02-24 05:20:00|5088.3|5084.3|5093.3|5089.3|5103.3|5099.3|5084.8|5080.8|764
1645680300000|2022-02-24 05:25:00|5093.8|5089.8|5086.3|5082.3|5101.8|5097.8|5084.3|5080.3|465
1645680600000|2022-02-24 05:30:00|5086.8|5082.8|5079.8|5075.8|5088.3|5084.3|5073.3|5069.3|338
1645680900000|2022-02-24 05:35:00|5080.3|5076.3|5068.3|5064.3|5086.8|5082.8|5068.3|5064.3|400
1645681200000|2022-02-24 05:40:00|5068.8|5064.8|5078.3|5074.3|5081.8|5077.8|5066.3|5062.3|687
1645681500000|2022-02-24 05:45:00|5077.8|5073.8|5073.3|5069.3|5084.3|5080.3|5066.3|5062.3|159
1645681800000|2022-02-24 05:50:00|5076.3|5072.3|5075.8|5071.8|5079.3|5075.3|5066.3|5062.3|119
1645682100000|2022-02-24 05:55:00|5075.3|5071.3|5069.3|5065.3|5081.8|5077.8|5065.8|5061.8|234
1645682400000|2022-02-24 06:00:00|5068.8|5064.8|5069.8|5065.8|5078.8|5074.8|5056.8|5052.8|133
1645682700000|2022-02-24 06:05:00|5069.3|5065.3|5068.8|5064.8|5076.3|5072.3|5057.8|5053.8|84
1645683000000|2022-02-24 06:10:00|5068.3|5064.3|5070.3|5066.3|5077.3|5073.3|5060.3|5056.3|171
1645683300000|2022-02-24 06:15:00|5070.8|5066.8|5078.8|5074.8|5082.8|5078.8|5065.8|5061.8|609
1645683600000|2022-02-24 06:20:00|5079.3|5075.3|5060.8|5056.8|5081.8|5077.8|5059.3|5055.3|376
1645683900000|2022-02-24 06:25:00|5059.3|5055.3|5065.8|5061.8|5072.8|5068.8|5058.3|5054.3|205
1645684200000|2022-02-24 06:30:00|5065.3|5061.3|5076.3|5072.3|5082.8|5078.8|5061.8|5057.8|263
1645684500000|2022-02-24 06:35:00|5079.8|5075.8|5095.8|5091.8|5096.3|5092.3|5068.3|5064.3|387
1645684800000|2022-02-24 06:40:00|5096.3|5092.3|5102.8|5098.8|5105.8|5101.8|5086.3|5082.3|223
1645685100000|2022-02-24 06:45:00|5103.3|5099.3|5114.8|5110.8|5121.3|5117.3|5097.8|5093.8|326
1645685400000|2022-02-24 06:50:00|5115.3|5111.3|5107.8|5103.8|5118.3|5114.3|5093.8|5089.8|256
1645685700000|2022-02-24 06:55:00|5108.3|5104.3|5112.3|5108.3|5122.3|5118.3|5107.8|5103.8|95
1645686000000|2022-02-24 07:00:00|5111.3|5107.3|5085.8|5081.8|5120.3|5116.3|5081.3|5077.3|135
1645686300000|2022-02-24 07:05:00|5083.8|5079.8|5089.8|5085.8|5097.8|5093.8|5074.3|5070.3|89
1645686600000|2022-02-24 07:10:00|5082.3|5078.3|5067.8|5063.8|5098.3|5094.3|5059.3|5055.3|347
1645686900000|2022-02-24 07:15:00|5068.3|5064.3|5053.3|5049.3|5068.3|5064.3|5050.8|5046.8|143
1645687200000|2022-02-24 07:20:00|5059.8|5055.8|5055.3|5051.3|5063.8|5059.8|5049.8|5045.8|223
1645687500000|2022-02-24 07:25:00|5056.3|5052.3|5050.3|5046.3|5060.8|5056.8|5049.3|5045.3|120
1645687800000|2022-02-24 07:30:00|5050.8|5046.8|5053.8|5049.8|5065.8|5061.8|5049.3|5045.3|256
1645688100000|2022-02-24 07:35:00|5054.3|5050.3|5055.3|5051.3|5060.3|5056.3|5048.3|5044.3|784
1645688400000|2022-02-24 07:40:00|5058.3|5054.3|5054.8|5050.8|5059.8|5055.8|5048.8|5044.8|520
1645688700000|2022-02-24 07:45:00|5054.3|5050.3|5074.3|5070.3|5078.3|5074.3|5054.3|5050.3|614
1645689000000|2022-02-24 07:50:00|5075.8|5071.8|5068.8|5064.8|5085.3|5081.3|5068.8|5064.8|430
1645689300000|2022-02-24 07:55:00|5070.3|5066.3|5066.3|5062.3|5080.3|5076.3|5061.3|5057.3|365
1645689600000|2022-02-24 08:00:00|5066.8|5062.8|5049.8|5045.8|5075.8|5071.8|5048.3|5044.3|338
1645689900000|2022-02-24 08:05:00|5049.3|5045.3|5084.3|5080.3|5085.3|5081.3|5049.3|5045.3|577
1645690200000|2022-02-24 08:10:00|5085.3|5081.3|5060.8|5056.8|5085.3|5081.3|5059.3|5055.3|650
1645690500000|2022-02-24 08:15:00|5059.8|5055.8|5057.3|5053.3|5060.3|5056.3|5043.8|5039.8|1507
1645690800000|2022-02-24 08:20:00|5056.8|5052.8|5046.3|5042.3|5064.3|5060.3|5039.8|5035.8|446
1645691100000|2022-02-24 08:25:00|5045.8|5041.8|5052.3|5048.3|5054.3|5050.3|5039.8|5035.8|199
1645691400000|2022-02-24 08:30:00|5060.3|5040.3|5060.3|5040.3|5060.3|5040.3|5060.3|5040.3|0
1645694100000|2022-02-24 09:15:00|5057.8|5051.8|5061.3|5055.3|5063.8|5057.8|5054.8|5048.8|25
1645694400000|2022-02-24 09:20:00|5061.8|5055.8|5061.3|5055.3|5066.3|5060.3|5054.8|5048.8|19
1645694700000|2022-02-24 09:25:00|5060.8|5054.8|5055.8|5049.8|5061.3|5055.3|5053.8|5047.8|7
1645695000000|2022-02-24 09:30:00|5053.3|5047.3|5051.3|5045.3|5056.3|5050.3|5046.3|5040.3|4
1645695300000|2022-02-24 09:35:00|5050.8|5044.8|5043.8|5037.8|5050.8|5044.8|5042.8|5036.8|18
1645695600000|2022-02-24 09:40:00|5044.3|5038.3|5038.8|5032.8|5045.8|5039.8|5033.3|5027.3|6
1645695900000|2022-02-24 09:45:00|5036.3|5030.3|5039.3|5033.3|5040.8|5034.8|5033.3|5027.3|2
1645696200000|2022-02-24 09:50:00|5037.8|5031.8|5032.8|5026.8|5038.8|5032.8|5032.3|5026.3|8
1645696500000|2022-02-24 09:55:00|5030.8|5024.8|5029.8|5023.8|5036.3|5030.3|5023.3|5017.3|27
1645696800000|2022-02-24 10:00:00|5030.3|5024.3|5035.3|5029.3|5041.8|5035.8|5028.3|5022.3|18
1645697100000|2022-02-24 10:05:00|5031.8|5025.8|5042.3|5036.3|5047.3|5041.3|5031.8|5025.8|20
1645697400000|2022-02-24 10:10:00|5043.8|5037.8|5041.3|5035.3|5049.8|5043.8|5040.8|5034.8|10
1645697700000|2022-02-24 10:15:00|5044.8|5031.8|5033.8|5020.8|5046.8|5031.8|5028.8|5019.8|18
1645698000000|2022-02-24 10:20:00|5034.8|5021.8|5025.8|5016.8|5034.8|5021.8|5024.8|5016.8|78
1645698300000|2022-02-24 10:25:00|5021.8|5015.8|5022.8|5011.8|5029.8|5015.8|5020.8|5011.8|17
1645698600000|2022-02-24 10:30:00|5019.8|5009.8|5019.8|5011.8|5022.8|5011.8|5019.8|5007.8|4
1645698900000|2022-02-24 10:35:00|5017.8|5007.8|5008.8|4993.8|5021.8|5007.8|5007.8|4992.8|29
1645699200000|2022-02-24 10:40:00|5007.8|4992.8|5017.8|4998.8|5024.8|5002.8|5007.8|4992.8|8
1645699500000|2022-02-24 10:45:00|5022.8|4997.8|5019.8|4998.8|5024.8|5005.8|5009.8|4997.8|0
1645699800000|2022-02-24 10:50:00|5021.8|4997.8|5000.8|4988.8|5021.8|4998.8|4997.8|4987.8|14
1645700100000|2022-02-24 10:55:00|5004.8|4987.8|4993.8|4983.8|5004.8|4991.8|4991.8|4982.8|12
1645700400000|2022-02-24 11:00:00|4990.8|4982.8|4990.8|4977.8|4997.8|4988.8|4990.8|4977.8|9
1645700700000|2022-02-24 11:05:00|4989.8|4976.8|4974.8|4957.8|4990.8|4976.8|4974.8|4954.8|16
1645701000000|2022-02-24 11:10:00|4963.8|4955.8|4975.8|4952.8|4988.3|4958.3|4958.8|4949.8|13
1645701300000|2022-02-24 11:15:00|4976.8|4951.8|4961.8|4954.8|4976.8|4958.8|4961.8|4949.8|4
1645701600000|2022-02-24 11:20:00|4960.8|4949.8|4967.8|4957.8|4967.8|4959.8|4960.8|4949.8|9
1645701900000|2022-02-24 11:25:00|4965.8|4958.8|4966.8|4949.8|4967.8|4960.8|4961.8|4949.8|5
1645702200000|2022-02-24 11:30:00|4967.8|4950.8|4965.8|4945.8|4967.8|4955.8|4955.8|4944.8|19
1645702500000|2022-02-24 11:35:00|4967.8|4943.8|4952.8|4943.8|4967.8|4946.8|4951.8|4942.8|25
1645702800000|2022-02-24 11:40:00|4954.8|4944.8|4965.8|4949.8|4974.8|4949.8|4952.8|4942.8|2
1645703100000|2022-02-24 11:45:00|4972.8|4950.8|4970.8|4959.8|4974.8|4960.8|4960.8|4950.8|2
1645703400000|2022-02-24 11:50:00|4974.8|4957.8|4966.8|4952.8|4974.8|4961.8|4964.8|4952.8|28
1645703700000|2022-02-24 11:55:00|4967.8|4951.8|4974.8|4953.8|4974.8|4953.8|4963.8|4951.8|2
1645704000000|2022-02-24 12:00:00|4973.8|4956.8|4967.8|4956.8|4974.8|4957.8|4966.8|4951.8|17
1645704300000|2022-02-24 12:05:00|4965.8|4951.8|4947.8|4937.8|4965.8|4956.8|4947.8|4936.8|13
1645704600000|2022-02-24 12:10:00|4946.8|4936.8|4977.8|4968.8|4977.8|4968.8|4946.8|4933.8|51
1645704900000|2022-02-24 12:15:00|4981.8|4963.8|5002.8|4987.8|5004.8|4987.8|4981.8|4963.8|31
1645705200000|2022-02-24 12:20:00|5004.8|4988.8|5002.8|4989.8|5005.8|4996.8|4996.8|4987.8|21
1645705500000|2022-02-24 12:25:00|5000.8|4980.8|4990.8|4979.8|5002.8|4980.8|4989.8|4977.8|8
1645705800000|2022-02-24 12:30:00|4989.8|4977.8|4988.8|4966.8|4990.8|4978.8|4974.8|4963.8|13
1645706100000|2022-02-24 12:35:00|4987.8|4963.8|4981.8|4963.8|4992.8|4965.8|4972.8|4960.8|3
1645706400000|2022-02-24 12:40:00|4976.8|4961.8|4976.8|4961.8|4978.8|4963.8|4972.8|4961.8|10
1645706700000|2022-02-24 12:45:00|4978.8|4957.8|4970.8|4957.8|4993.8|4963.8|4970.8|4956.8|5
1645707000000|2022-02-24 12:50:00|4974.8|4956.8|4971.8|4961.8|4989.8|4971.8|4969.8|4956.8|23
1645707300000|2022-02-24 12:55:00|4972.8|4954.8|4970.8|4960.8|4972.8|4962.8|4964.8|4953.8|19
1645707600000|2022-02-24 13:00:00|4972.8|4961.8|4973.8|4960.8|4984.8|4965.8|4967.8|4956.8|11
1645707900000|2022-02-24 13:05:00|4977.8|4959.8|4956.8|4949.8|4977.8|4961.8|4956.8|4946.8|24
1645708200000|2022-02-24 13:10:00|4962.8|4946.8|4943.8|4933.8|4962.8|4949.8|4943.8|4931.8|23
1645708500000|2022-02-24 13:15:00|4942.8|4931.8|4954.8|4931.8|4955.8|4931.8|4934.8|4923.8|26
1645708800000|2022-02-24 13:20:00|4946.8|4927.8|4929.8|4917.8|4948.8|4931.8|4929.8|4917.8|26
1645709100000|2022-02-24 13:25:00|4927.8|4918.8|4929.8|4919.8|4938.8|4920.8|4918.8|4907.8|23
1645709400000|2022-02-24 13:30:00|4928.8|4920.8|4940.8|4927.8|4947.8|4927.8|4926.8|4916.8|7
1645709700000|2022-02-24 13:35:00|4945.8|4919.8|4942.8|4926.8|4947.8|4934.8|4936.8|4919.8|3
1645710000000|2022-02-24 13:40:00|4941.8|4927.8|4947.8|4930.8|4947.8|4933.8|4934.8|4921.8|28
1645710300000|2022-02-24 13:45:00|4959.8|4931.8|4957.8|4936.8|4964.8|4938.8|4944.8|4922.8|15
1645710600000|2022-02-24 13:50:00|4952.8|4937.8|4952.8|4939.8|4966.8|4948.8|4951.8|4936.8|15
1645710900000|2022-02-24 13:55:00|4949.8|4933.8|4931.8|4919.8|4952.8|4939.8|4929.8|4919.8|14
1645711200000|2022-02-24 14:00:00|4935.8|4920.3|4942.8|4921.8|4952.8|4923.8|4929.8|4919.8|5
1645711500000|2022-02-24 14:05:00|4935.8|4923.8|4944.8|4931.8|4953.8|4943.8|4935.8|4923.8|16
1645711800000|2022-02-24 14:10:00|4943.8|4926.8|4933.8|4921.8|4943.8|4931.8|4933.8|4921.8|9
1645712100000|2022-02-24 14:15:00|4936.8|4922.8|4941.8|4928.8|4952.8|4928.8|4932.8|4921.8|3
1645712400000|2022-02-24 14:20:00|4947.8|4929.8|4937.8|4922.8|4947.8|4929.8|4928.8|4921.8|16
1645712700000|2022-02-24 14:25:00|4934.8|4921.8|4931.8|4908.8|4937.8|4921.8|4921.8|4907.8|16
1645713000000|2022-02-24 14:30:00|4932.8|4909.8|4964.8|4948.8|4984.3|4954.3|4916.8|4908.8|67
1645713300000|2022-02-24 14:35:00|4958.8|4946.8|5008.8|4990.8|5012.8|4992.8|4955.8|4940.8|69
1645713600000|2022-02-24 14:40:00|5012.8|4982.8|4989.8|4976.8|5012.8|4987.8|4973.3|4943.3|10
1645713900000|2022-02-24 14:45:00|4982.8|4971.8|5012.8|5001.8|5012.8|5001.8|4974.8|4944.8|34
1645714200000|2022-02-24 14:50:00|5015.8|5002.8|5024.8|5008.8|5035.8|5024.8|5015.8|5001.8|28
1645714500000|2022-02-24 14:55:00|5023.8|5007.8|5025.8|5015.8|5035.8|5017.8|5018.8|5003.8|26
1645714800000|2022-02-24 15:00:00|5022.8|5014.8|5012.8|5003.8|5035.8|5016.8|5010.8|5000.8|38
1645715100000|2022-02-24 15:05:00|5015.8|5000.8|5029.8|5018.8|5044.3|5021.8|5007.8|4999.8|55
1645715400000|2022-02-24 15:10:00|5028.8|5012.8|5029.8|5019.8|5030.8|5023.8|5024.8|5011.8|90
1645715700000|2022-02-24 15:15:00|5030.8|5021.8|5047.8|5030.8|5047.8|5038.8|5027.8|5008.8|60
1645716000000|2022-02-24 15:20:00|5046.8|5038.8|5029.8|5019.8|5074.8|5066.8|5029.8|5001.8|230
1645716300000|2022-02-24 15:25:00|5031.8|5021.8|5018.8|5001.8|5060.8|5030.8|5007.8|4993.8|53
1645716600000|2022-02-24 15:30:00|5017.8|4997.8|5014.8|5000.8|5023.8|5001.8|4997.8|4984.8|83
1645716900000|2022-02-24 15:35:00|5022.8|4991.8|4996.8|4974.8|5023.3|4994.8|4995.8|4974.8|11
1645717200000|2022-02-24 15:40:00|4995.8|4975.8|4993.8|4978.8|5005.8|4987.8|4989.8|4974.8|10
1645717500000|2022-02-24 15:45:00|5001.8|4979.8|5007.8|4987.8|5007.8|4991.8|4997.8|4978.8|5
1645717800000|2022-02-24 15:50:00|5006.8|4986.8|5007.8|4987.8|5007.8|4993.8|4998.8|4981.8|5
1645718100000|2022-02-24 15:55:00|5001.8|4988.8|5012.8|4999.8|5030.8|5011.8|5001.8|4988.8|47
1645718400000|2022-02-24 16:00:00|5011.8|4988.8|5010.8|4989.8|5024.8|5002.8|5002.8|4981.8|18
1645718700000|2022-02-24 16:05:00|5009.8|4981.8|5024.8|4999.8|5025.8|5006.8|5007.8|4981.8|9
1645719000000|2022-02-24 16:10:00|5025.8|5000.8|5035.8|5009.8|5035.8|5010.8|5018.8|4999.8|4
1645719300000|2022-02-24 16:15:00|5034.8|5005.8|5046.8|5029.8|5047.8|5029.8|5022.8|5004.8|38
1645719600000|2022-02-24 16:20:00|5047.8|5024.8|5033.8|5024.8|5047.8|5029.8|5033.8|5015.8|28
1645719900000|2022-02-24 16:25:00|5032.8|5014.8|5033.8|5019.8|5047.8|5027.8|5030.8|5014.8|27
1645720200000|2022-02-24 16:30:00|5037.8|5014.8|5038.8|5021.8|5038.8|5025.8|5027.8|5014.8|25
1645720500000|2022-02-24 16:35:00|5039.8|5022.8|5039.8|5028.8|5039.8|5028.8|5031.8|5014.8|5
1645720800000|2022-02-24 16:40:00|5038.8|5024.8|5020.8|5005.8|5039.8|5029.8|5020.8|5004.8|12
1645721100000|2022-02-24 16:45:00|5026.8|5006.8|5028.8|5011.8|5031.8|5011.8|5018.8|5004.8|1
1645721400000|2022-02-24 16:50:00|5030.8|5012.8|5035.8|5017.8|5036.8|5017.8|5028.8|5011.8|0
1645721700000|2022-02-24 16:55:00|5034.8|5014.8|5039.8|5025.8|5039.8|5026.8|5033.8|5014.8|6
1645722000000|2022-02-24 17:00:00|5038.8|5018.8|5039.8|5022.8|5039.8|5029.8|5029.8|5015.8|12
1645722300000|2022-02-24 17:05:00|5037.8|5023.8|5030.8|5020.8|5039.8|5028.8|5029.8|5016.8|2
1645722600000|2022-02-24 17:10:00|5029.8|5016.8|5020.8|5011.8|5034.8|5016.8|5020.8|5011.8|9
1645722900000|2022-02-24 17:15:00|5019.8|5005.8|5019.8|5005.8|5022.8|5005.8|5017.8|5005.8|397
1645723200000|2022-02-24 17:20:00|5018.8|5004.8|5007.8|4997.8|5021.8|5004.8|5007.8|4997.8|7
1645723500000|2022-02-24 17:25:00|5008.8|4998.8|5015.8|4998.8|5020.8|5000.8|5007.8|4997.8|7
1645723800000|2022-02-24 17:30:00|5018.8|4997.8|5017.8|4999.8|5023.8|5002.8|5011.8|4997.8|0
1645724100000|2022-02-24 17:35:00|5020.8|4998.8|5032.8|5013.8|5032.8|5013.8|5018.8|4998.8|0
1645724400000|2022-02-24 17:40:00|5034.8|5014.8|5025.8|5006.8|5037.8|5018.8|5025.8|5002.8|0
1645724700000|2022-02-24 17:45:00|5026.8|5005.8|5022.8|5007.8|5026.8|5008.8|5019.8|4999.8|0
1645725000000|2022-02-24 17:50:00|5023.8|4999.8|5024.8|5005.8|5030.8|5008.8|5023.8|4999.8|0
1645725300000|2022-02-24 17:55:00|5014.8|5000.8|5023.8|5008.8|5037.8|5016.8|5014.8|5000.8|1
1645725600000|2022-02-24 18:00:00|5029.8|5003.8|5022.8|5004.8|5029.8|5009.8|5022.8|4999.8|0
1645725900000|2022-02-24 18:05:00|5023.8|5005.8|5030.8|5014.8|5038.8|5017.8|5023.8|4999.8|0
1645726200000|2022-02-24 18:10:00|5038.8|5007.8|5031.8|5014.8|5038.8|5024.8|5023.8|5001.3|2
1645726500000|2022-02-24 18:15:00|5028.8|5015.8|5032.8|5017.8|5038.8|5020.8|5028.8|5004.8|0
1645726800000|2022-02-24 18:20:00|5038.8|5009.8|5022.8|5010.8|5038.8|5022.8|5022.8|5001.8|2
1645727100000|2022-02-24 18:25:00|5020.8|5006.8|5018.8|5006.8|5024.8|5013.8|5017.8|5006.8|8
1645727400000|2022-02-24 18:30:00|5019.8|5007.8|5030.8|5015.8|5030.8|5015.8|5019.8|5006.8|5
1645727700000|2022-02-24 18:35:00|5032.8|5016.8|5043.8|5031.8|5043.8|5031.8|5032.8|5015.8|4
1645728000000|2022-02-24 18:40:00|5047.8|5032.8|5047.8|5030.8|5047.8|5035.8|5046.8|5025.8|0
1645728300000|2022-02-24 18:45:00|5046.8|5027.8|5067.8|5054.8|5067.8|5054.8|5040.8|5018.8|4
1645728600000|2022-02-24 18:50:00|5066.8|5058.8|5067.8|5054.8|5072.8|5060.8|5064.8|5051.8|12
1645728900000|2022-02-24 18:55:00|5072.8|5053.8|5060.3|5040.3|5072.8|5053.8|5055.3|5025.3|3
1645755300000|2022-02-25 02:15:00|5204.8|5200.8|5199.3|5195.3|5208.3|5204.3|5197.3|5193.3|381
1645755600000|2022-02-25 02:20:00|5198.8|5194.8|5185.8|5181.8|5199.8|5195.8|5182.8|5178.8|718
1645755900000|2022-02-25 02:25:00|5185.3|5181.3|5183.3|5179.3|5186.3|5182.3|5178.3|5174.3|642
1645756200000|2022-02-25 02:30:00|5182.3|5178.3|5175.8|5171.8|5186.3|5182.3|5171.3|5167.3|652
1645756500000|2022-02-25 02:35:00|5175.3|5171.3|5150.3|5146.3|5178.8|5174.8|5145.3|5141.3|779
1645756800000|2022-02-25 02:40:00|5149.8|5145.8|5130.3|5126.3|5150.3|5146.3|5130.3|5126.3|944
1645757100000|2022-02-25 02:45:00|5130.8|5126.8|5145.8|5141.8|5146.3|5142.3|5118.8|5114.8|648
1645757400000|2022-02-25 02:50:00|5145.3|5141.3|5150.8|5146.8|5161.8|5157.8|5143.8|5139.8|464
1645757700000|2022-02-25 02:55:00|5149.8|5145.8|5145.8|5141.8|5150.8|5146.8|5134.3|5130.3|452
1645758000000|2022-02-25 03:00:00|5145.3|5141.3|5157.3|5153.3|5162.3|5158.3|5139.3|5135.3|414
1645758300000|2022-02-25 03:05:00|5156.8|5152.8|5138.8|5134.8|5158.8|5154.8|5137.8|5133.8|501
1645758600000|2022-02-25 03:10:00|5137.8|5133.8|5130.3|5126.3|5140.3|5136.3|5124.3|5120.3|510
1645758900000|2022-02-25 03:15:00|5129.8|5125.8|5125.3|5121.3|5135.8|5131.8|5124.8|5120.8|622
1645759200000|2022-02-25 03:20:00|5124.8|5120.8|5124.8|5120.8|5128.3|5124.3|5117.3|5113.3|431
1645759500000|2022-02-25 03:25:00|5123.3|5119.3|5121.8|5117.8|5130.3|5126.3|5117.8|5113.8|561
1645759800000|2022-02-25 03:30:00|5121.3|5117.3|5116.3|5112.3|5123.3|5119.3|5110.3|5106.3|275
1645760100000|2022-02-25 03:35:00|5115.8|5111.8|5135.3|5131.3|5140.3|5136.3|5111.3|5107.3|299
1645760400000|2022-02-25 03:40:00|5134.8|5130.8|5139.8|5135.8|5142.8|5138.8|5131.8|5127.8|167
1645760700000|2022-02-25 03:45:00|5138.8|5134.8|5149.8|5145.8|5150.8|5146.8|5133.3|5129.3|274
1645761000000|2022-02-25 03:50:00|5148.8|5144.8|5148.8|5144.8|5149.3|5145.3|5136.3|5132.3|245
1645761300000|2022-02-25 03:55:00|5148.3|5144.3|5148.8|5144.8|5156.3|5152.3|5145.3|5141.3|170
1645761600000|2022-02-25 04:00:00|5156.8|5136.8|5156.8|5136.8|5156.8|5136.8|5156.8|5136.8|2
1645765200000|2022-02-25 05:00:00|5145.8|5141.8|5149.8|5145.8|5154.8|5150.8|5140.3|5136.3|1069
1645765500000|2022-02-25 05:05:00|5149.3|5145.3|5144.8|5140.8|5151.8|5147.8|5140.3|5136.3|532
1645765800000|2022-02-25 05:10:00|5144.3|5140.3|5139.8|5135.8|5148.8|5144.8|5136.3|5132.3|347
1645766100000|2022-02-25 05:15:00|5140.3|5136.3|5136.3|5132.3|5141.3|5137.3|5135.3|5131.3|195
1645766400000|2022-02-25 05:20:00|5135.3|5131.3|5138.3|5134.3|5144.3|5140.3|5130.3|5126.3|341
1645766700000|2022-02-25 05:25:00|5137.3|5133.3|5128.3|5124.3|5139.3|5135.3|5126.8|5122.8|310
1645767000000|2022-02-25 05:30:00|5127.8|5123.8|5137.8|5133.8|5141.8|5137.8|5126.3|5122.3|216
1645767300000|2022-02-25 05:35:00|5137.3|5133.3|5146.8|5142.8|5149.3|5145.3|5132.3|5128.3|398
1645767600000|2022-02-25 05:40:00|5146.3|5142.3|5146.3|5142.3|5149.8|5145.8|5142.8|5138.8|355
1645767900000|2022-02-25 05:45:00|5145.8|5141.8|5150.3|5146.3|5154.3|5150.3|5144.3|5140.3|257
1645768200000|2022-02-25 05:50:00|5149.8|5145.8|5141.8|5137.8|5150.3|5146.3|5140.3|5136.3|238
1645768500000|2022-02-25 05:55:00|5141.3|5137.3|5137.8|5133.8|5143.3|5139.3|5135.3|5131.3|299
1645768800000|2022-02-25 06:00:00|5137.3|5133.3|5134.3|5130.3|5138.8|5134.8|5130.8|5126.8|264
1645769100000|2022-02-25 06:05:00|5133.8|5129.8|5133.3|5129.3|5133.8|5129.8|5127.3|5123.3|235
1645769400000|2022-02-25 06:10:00|5132.8|5128.8|5130.3|5126.3|5138.3|5134.3|5129.3|5125.3|177
1645769700000|2022-02-25 06:15:00|5129.8|5125.8|5135.8|5131.8|5137.3|5133.3|5123.3|5119.3|295
1645770000000|2022-02-25 06:20:00|5134.8|5130.8|5131.3|5127.3|5137.3|5133.3|5127.3|5123.3|237
1645770300000|2022-02-25 06:25:00|5130.8|5126.8|5132.8|5128.8|5135.8|5131.8|5127.3|5123.3|185
1645770600000|2022-02-25 06:30:00|5132.3|5128.3|5126.3|5122.3|5133.3|5129.3|5122.3|5118.3|336
1645770900000|2022-02-25 06:35:00|5125.8|5121.8|5129.8|5125.8|5131.8|5127.8|5121.3|5117.3|462
1645771200000|2022-02-25 06:40:00|5129.3|5125.3|5129.8|5125.8|5132.3|5128.3|5123.3|5119.3|512
1645771500000|2022-02-25 06:45:00|5129.3|5125.3|5123.8|5119.8|5131.3|5127.3|5120.3|5116.3|384
1645771800000|2022-02-25 06:50:00|5124.3|5120.3|5128.8|5124.8|5129.8|5125.8|5120.8|5116.8|211
1645772100000|2022-02-25 06:55:00|5128.3|5124.3|5127.8|5123.8|5132.3|5128.3|5124.3|5120.3|347
1645772400000|2022-02-25 07:00:00|5127.3|5123.3|5114.8|5110.8|5131.3|5127.3|5113.8|5109.8|440
1645772700000|2022-02-25 07:05:00|5114.3|5110.3|5110.3|5106.3|5116.3|5112.3|5109.3|5105.3|369
1645773000000|2022-02-25 07:10:00|5109.8|5105.8|5116.3|5112.3|5120.3|5116.3|5108.8|5104.8|394
1645773300000|2022-02-25 07:15:00|5115.8|5111.8|5111.3|5107.3|5119.3|5115.3|5110.3|5106.3|360
1645773600000|2022-02-25 07:20:00|5110.8|5106.8|5110.8|5106.8|5114.3|5110.3|5103.3|5099.3|455
1645773900000|2022-02-25 07:25:00|5110.3|5106.3|5116.3|5112.3|5117.3|5113.3|5107.3|5103.3|403
1645774200000|2022-02-25 07:30:00|5115.8|5111.8|5121.3|5117.3|5123.3|5119.3|5110.8|5106.8|657
1645774500000|2022-02-25 07:35:00|5120.8|5116.8|5116.3|5112.3|5122.3|5118.3|5115.3|5111.3|757
1645774800000|2022-02-25 07:40:00|5115.3|5111.3|5114.8|5110.8|5120.3|5116.3|5112.8|5108.8|660
1645775100000|2022-02-25 07:45:00|5114.3|5110.3|5114.8|5110.8|5118.8|5114.8|5112.3|5108.3|711
1645775400000|2022-02-25 07:50:00|5114.3|5110.3|5105.3|5101.3|5114.8|5110.8|5105.3|5101.3|975
1645775700000|2022-02-25 07:55:00|5105.8|5101.8|5107.3|5103.3|5108.3|5104.3|5098.3|5094.3|1115
1645776000000|2022-02-25 08:00:00|5106.8|5102.8|5107.8|5103.8|5110.3|5106.3|5100.3|5096.3|439
1645776300000|2022-02-25 08:05:00|5108.3|5104.3|5109.8|5105.8|5112.3|5108.3|5100.3|5096.3|908
1645776600000|2022-02-25 08:10:00|5109.3|5105.3|5104.8|5100.8|5110.3|5106.3|5095.8|5091.8|775
1645776900000|2022-02-25 08:15:00|5104.3|5100.3|5099.8|5095.8|5107.3|5103.3|5090.8|5086.8|453
1645777200000|2022-02-25 08:20:00|5100.3|5096.3|5098.8|5094.8|5102.3|5098.3|5093.3|5089.3|156
1645777500000|2022-02-25 08:25:00|5099.3|5095.3|5095.8|5091.8|5106.8|5102.8|5094.8|5090.8|164
1645777800000|2022-02-25 08:30:00|5103.8|5083.8|5103.8|5083.8|5103.8|5083.8|5103.8|5083.8|0
1645780500000|2022-02-25 09:15:00|5097.3|5091.3|5101.8|5095.8|5109.8|5103.8|5095.3|5089.3|8
1645780800000|2022-02-25 09:20:00|5100.3|5094.3|5088.8|5082.8|5100.3|5094.3|5087.8|5081.8|5
1645781100000|2022-02-25 09:25:00|5088.3|5082.3|5085.8|5079.8|5088.8|5082.8|5085.8|5079.8|1
1645781400000|2022-02-25 09:30:00|5086.3|5080.3|5090.3|5084.3|5092.8|5086.8|5084.3|5078.3|2
1645781700000|2022-02-25 09:35:00|5089.8|5083.8|5090.3|5084.3|5090.8|5084.8|5089.8|5083.8|0
1645782000000|2022-02-25 09:40:00|5090.8|5084.8|5094.3|5088.3|5094.3|5088.3|5090.3|5084.3|1
1645782300000|2022-02-25 09:45:00|5093.8|5087.8|5104.3|5098.3|5108.3|5102.3|5093.8|5087.8|11
1645782600000|2022-02-25 09:50:00|5103.8|5097.8|5098.8|5092.8|5103.8|5097.8|5094.8|5088.8|2
1645782900000|2022-02-25 09:55:00|5100.8|5094.8|5100.3|5094.3|5108.8|5102.8|5099.3|5093.3|2
1645783200000|2022-02-25 10:00:00|5100.8|5094.8|5105.3|5099.3|5106.3|5100.3|5097.8|5091.8|2
1645783500000|2022-02-25 10:05:00|5105.8|5099.8|5100.3|5094.3|5106.3|5100.3|5100.3|5094.3|3
1645783800000|2022-02-25 10:10:00|5099.8|5093.8|5099.8|5093.8|5100.3|5094.3|5094.8|5088.8|17
1645784100000|2022-02-25 10:15:00|5103.8|5089.8|5108.8|5097.8|5108.8|5099.8|5102.8|5088.8|2
1645784400000|2022-02-25 10:20:00|5115.8|5102.8|5110.8|5097.8|5117.8|5107.8|5109.8|5097.8|31
1645784700000|2022-02-25 10:25:00|5109.8|5102.8|5113.8|5099.8|5115.8|5102.8|5108.8|5097.8|1
1645785000000|2022-02-25 10:30:00|5116.8|5100.8|5118.8|5107.8|5118.8|5107.8|5116.8|5100.8|1
1645785300000|2022-02-25 10:35:00|5121.8|5108.8|5120.8|5108.8|5121.8|5108.8|5117.8|5108.8|0
1645785600000|2022-02-25 10:40:00|5121.8|5107.8|5113.8|5101.8|5121.8|5107.8|5112.8|5100.8|11
1645785900000|2022-02-25 10:45:00|5112.8|5100.8|5115.8|5101.8|5116.8|5107.8|5111.8|5100.8|5
1645786200000|2022-02-25 10:50:00|5113.8|5100.8|5113.8|5102.8|5115.8|5102.8|5113.8|5100.8|1
1645786500000|2022-02-25 10:55:00|5114.8||5113.8||5114.8||5113.8||1
1645786800000|2022-02-25 11:00:00||5099.8||5097.8||5103.8||5097.8|2
1645787100000|2022-02-25 11:05:00|5112.8|5092.8|5103.8|5088.8|5112.8|5092.8|5103.8|5083.8|8
1645787400000|2022-02-25 11:10:00|5101.8|5092.8|5103.8|5088.8|5106.8|5097.8|5101.8|5088.8|2
1645787700000|2022-02-25 11:15:00|5102.8|5089.8|5102.8|5086.8|5102.8|5089.8|5102.8|5086.8|0
1645788000000|2022-02-25 11:20:00|5103.8|5087.8|5107.8|5089.8|5107.8|5089.8|5103.8|5086.8|1
1645788300000|2022-02-25 11:25:00|5110.8|5090.8|5111.8|5097.8|5111.8|5098.8|5110.8|5090.8|0
1645788600000|2022-02-25 11:30:00|5110.8|5098.8|5110.8|5092.8|5110.8|5098.8|5109.8|5090.8|2
1645788900000|2022-02-25 11:35:00|5109.8|5097.8|5121.8|5106.8|5121.8|5106.8|5108.8|5097.8|2
1645789200000|2022-02-25 11:40:00|5123.8|5112.8|5110.8|5092.8|5123.8|5112.8|5110.8|5092.8|7
1645789500000|2022-02-25 11:45:00|5115.8|5093.8|5113.8|5097.8|5121.8|5097.8|5109.8|5092.8|2
1645789800000|2022-02-25 11:50:00|5115.8|5093.8|5103.8|5087.8|5115.8|5093.8|5102.8|5083.8|1
1645790100000|2022-02-25 11:55:00|5107.8|5088.8|5112.8|5090.8|5114.8|5100.8|5106.8|5087.8|3
1645790400000|2022-02-25 12:00:00|5113.8|5087.8|5113.8|5094.8|5113.8|5094.8|5111.8|5087.8|0
1645790700000|2022-02-25 12:05:00|5112.8|5093.8|5116.8|5099.8|5120.8|5099.8|5112.8|5093.8|2
1645791000000|2022-02-25 12:10:00|5115.8|5098.8|5120.8|5102.8|5122.8|5102.8|5115.8|5098.8|1
1645791300000|2022-02-25 12:15:00|5118.8|5101.8|5121.8|5103.8|5121.8|5104.8|5117.8|5101.8|0
1645791600000|2022-02-25 12:20:00|5125.8|5101.8|5122.8|5103.8|5125.8|5111.8|5121.8|5101.8|2
1645791900000|2022-02-25 12:25:00|5121.8|5109.8|5125.8|5106.8|5126.8|5111.8|5121.8|5103.8|0
1645792200000|2022-02-25 12:30:00|5124.8|5107.8|5121.8|5109.8|5129.8|5117.8|5117.8|5106.8|8
1645792500000|2022-02-25 12:35:00|5128.8|5108.8|5129.8|5109.8|5129.8|5110.8|5128.8|5108.8|2
1645792800000|2022-02-25 12:40:00|5131.8|5110.8|5123.8|5111.8|5131.8|5117.8|5123.8|5109.8|1
1645793100000|2022-02-25 12:45:00|5130.8|5110.8|5121.8|5108.8|5130.8|5110.8|5121.8|5108.8|2
1645793400000|2022-02-25 12:50:00|5129.8|5109.8|5152.8|5136.8|5153.8|5136.8|5129.8|5109.8|33
1645793700000|2022-02-25 12:55:00|5155.8|5142.8|5157.8|5143.8|5160.8|5150.8|5152.8|5142.8|17
1645794000000|2022-02-25 13:00:00|5156.8|5142.8|5150.8|5138.8|5156.8|5145.8|5150.8|5134.8|15
1645794300000|2022-02-25 13:05:00|5156.8|5136.8|5156.8|5143.8|5158.8|5144.8|5155.8|5136.8|1
1645794600000|2022-02-25 13:10:00|5155.8|5146.8|5157.8|5142.8|5158.8|5146.8|5149.8|5138.8|7
1645794900000|2022-02-25 13:15:00|5158.8|5143.8|5165.8|5145.8|5165.8|5150.8|5154.8|5142.8|4
1645795200000|2022-02-25 13:20:00|5169.8|5146.8|5183.8|5170.8|5186.8|5174.8|5166.8|5146.8|20
1645795500000|2022-02-25 13:25:00|5183.3|5166.8|5178.8|5167.8|5184.8|5170.8|5175.8|5153.3|7
1645795800000|2022-02-25 13:30:00|5183.8|5165.8|5184.8|5169.8|5186.8|5174.8|5179.8|5165.8|4
1645796100000|2022-02-25 13:35:00|5185.8|5166.8|5186.8|5172.8|5193.8|5183.8|5185.8|5166.8|12
1645796400000|2022-02-25 13:40:00|5187.8|5173.8|5184.8|5174.8|5189.8|5179.8|5184.8|5166.8|9
1645796700000|2022-02-25 13:45:00|5183.8|5166.8|5180.8|5167.8|5183.8|5175.8|5180.8|5162.8|5
1645797000000|2022-02-25 13:50:00|5181.8|5168.8|5182.8|5169.8|5184.8|5173.8|5181.8|5167.8|4
1645797300000|2022-02-25 13:55:00|5180.8|5172.8|5188.8|5176.8|5189.8|5176.8|5180.8|5172.8|18
1645797600000|2022-02-25 14:00:00|5182.8|5174.8|5188.8|5172.8|5188.8|5176.8|5179.8|5167.8|7
1645797900000|2022-02-25 14:05:00|5187.8|5173.8|5179.8|5165.8|5188.8|5178.8|5179.8|5164.8|6
1645798200000|2022-02-25 14:10:00|5170.8|5164.8|5163.8|5154.8|5170.8|5165.8|5163.8|5154.8|8
1645798500000|2022-02-25 14:15:00|5168.8|5151.8|5163.8|5151.8|5168.8|5157.8|5158.8|5145.8|15
1645798800000|2022-02-25 14:20:00|5167.8|5150.8|5167.8|5153.8|5167.8|5155.8|5162.8|5150.8|7
1645799100000|2022-02-25 14:25:00|5163.8|5152.8|5159.8|5144.8|5163.8|5152.8|5154.8|5142.8|7
1645799400000|2022-02-25 14:30:00|5157.8|5145.8|5173.8|5157.8|5179.8|5166.8|5150.8|5136.8|145
1645799700000|2022-02-25 14:35:00|5172.8|5147.8|5138.8|5127.8|5175.8|5152.8|5136.8|5127.8|31
1645800000000|2022-02-25 14:40:00|5143.8|5122.8|5121.8|5107.8|5144.8|5128.8|5117.8|5107.8|41
1645800300000|2022-02-25 14:45:00|5120.8|5108.8|5139.8|5127.8|5143.8|5127.8|5118.8|5107.8|83
1645800600000|2022-02-25 14:50:00|5141.8|5132.8|5125.8|5113.8|5148.8|5135.8|5125.8|5112.8|15
1645800900000|2022-02-25 14:55:00|5126.8|5112.8|5110.8|5101.8|5129.8|5112.8|5110.8|5099.8|38
1645801200000|2022-02-25 15:00:00|5115.8|5099.8|5101.8|5092.8|5117.8|5100.8|5099.8|5092.8|104
1645801500000|2022-02-25 15:05:00|5100.8|5093.8|5119.8|5100.8|5120.8|5110.8|5098.8|5089.8|56
1645801800000|2022-02-25 15:10:00|5120.8|5101.8|5119.8|5101.8|5131.8|5109.8|5114.8|5100.8|32
1645802100000|2022-02-25 15:15:00|5117.8|5104.8|5126.8|5109.8|5127.8|5109.8|5105.8|5089.8|18
1645802400000|2022-02-25 15:20:00|5128.8|5110.8|5139.8|5122.8|5149.8|5122.8|5123.8|5109.8|3
1645802700000|2022-02-25 15:25:00|5138.8|5118.8|5143.8|5128.8|5152.8|5128.8|5134.8|5118.8|2
1645803000000|2022-02-25 15:30:00|5152.8|5129.8|5142.8|5125.8|5152.8|5133.8|5138.8|5124.8|12
1645803300000|2022-02-25 15:35:00|5141.8|5124.8|5142.8|5123.8|5144.8|5125.8|5135.8|5116.8|0
1645803600000|2022-02-25 15:40:00|5144.8|5124.8|5162.8|5142.8|5164.8|5143.8|5143.8|5123.8|0
1645803900000|2022-02-25 15:45:00|5165.8|5143.8|5169.8|5151.8|5169.8|5155.8|5161.8|5142.8|3
1645804200000|2022-02-25 15:50:00|5168.8|5152.8|5169.8|5154.8|5169.8|5155.8|5163.8|5152.8|3
1645804500000|2022-02-25 15:55:00|5168.8|5155.8|5171.8|5156.8|5176.8|5162.8|5166.8|5154.8|29
1645804800000|2022-02-25 16:00:00|5170.8|5151.8|5166.8|5152.8|5171.8|5162.8|5154.8|5142.8|10
1645805100000|2022-02-25 16:05:00|5165.8|5151.8|5164.8|5144.8|5167.8|5154.8|5155.8|5141.8|7
1645805400000|2022-02-25 16:10:00|5166.8|5145.8|5176.8|5160.8|5176.8|5161.8|5163.8|5144.8|7
1645805700000|2022-02-25 16:15:00|5178.8|5161.8|5175.8|5163.8|5178.8|5167.8|5166.8|5154.8|15
1645806000000|2022-02-25 16:20:00|5173.8|5162.8|5173.8|5166.8|5175.8|5167.8|5173.8|5160.8|4
1645806300000|2022-02-25 16:25:00|5175.8|5162.8|5170.8|5157.8|5175.8|5165.8|5167.8|5157.8|6
1645806600000|2022-02-25 16:30:00|5171.8|5158.8|5173.8|5156.8|5173.8|5159.8|5162.8|5148.8|4
1645806900000|2022-02-25 16:35:00|5175.8|5157.8|5178.8|5163.8|5178.8|5165.8|5175.8|5156.8|3
1645807200000|2022-02-25 16:40:00|5177.8|5164.8|5177.8|5159.8|5178.8|5164.8|5175.8|5153.8|0
1645807500000|2022-02-25 16:45:00|5178.8|5160.8|5186.8|5171.8|5186.8|5174.8|5178.8|5160.8|4
1645807800000|2022-02-25 16:50:00|5184.8|5169.8|5184.8|5170.8|5184.8|5170.8|5184.8|5157.8|0
1645808100000|2022-02-25 16:55:00|5186.8|5176.8|5191.8|5182.8|5194.8|5185.8|5186.8|5176.8|18
1645808400000|2022-02-25 17:00:00|5192.8|5183.8|5191.8|5177.8|5197.8|5190.8|5191.8|5177.8|20
1645808700000|2022-02-25 17:05:00|5190.8|5175.8|5184.8|5171.8|5191.8|5180.8|5184.8|5166.8|7
1645809000000|2022-02-25 17:10:00|5182.8|5166.8|5184.8|5173.8|5197.8|5180.8|5182.8|5154.8|5
1645809300000|2022-02-25 17:15:00|5183.8|5172.8|5186.8|5172.8|5187.8|5173.8|5182.8|5166.8|4
1645809600000|2022-02-25 17:20:00|5183.8|5169.8|5181.8|5168.8|5186.8|5170.8|5178.8|5167.8|1
1645809900000|2022-02-25 17:25:00|5183.8|5169.8|5185.8|5172.8|5188.8|5173.8|5183.8|5169.8|2
1645810200000|2022-02-25 17:30:00|5186.8|5173.8|5186.8|5171.8|5188.8|5177.8|5184.8|5170.8|1
1645810500000|2022-02-25 17:35:00||5172.8||5170.8||5177.8||5168.8|1
1645810800000|2022-02-25 17:40:00|5188.8|5171.8|5190.8|5177.8|5196.8|5177.8|5186.8|5170.8|1
1645811100000|2022-02-25 17:45:00|5194.8|5178.8|5187.8|5172.8|5194.8|5178.8|5187.8|5172.8|3
1645811400000|2022-02-25 17:50:00|5185.8|5171.8|5172.8|5159.8|5185.8|5171.8|5171.8|5153.8|6
1645811700000|2022-02-25 17:55:00|5174.8|5155.8|5175.8|5162.8|5180.8|5163.8|5171.8|5153.8|6
1645812000000|2022-02-25 18:00:00|5180.8|5163.8|5178.8|5162.8|5184.8|5169.8|5169.8|5162.8|5
1645812300000|2022-02-25 18:05:00|5183.8|5163.8|5174.8|5162.8|5183.8|5166.8|5174.8|5161.8|0
1645812600000|2022-02-25 18:10:00|5179.8|5163.8|5173.8|5156.8|5179.8|5164.8|5168.8|5153.8|4
1645812900000|2022-02-25 18:15:00|5172.8|5154.8|5183.8|5163.8|5187.8|5166.8|5168.8|5151.8|5
1645813200000|2022-02-25 18:20:00|5179.8|5164.8|5179.8|5166.8|5187.8|5166.8|5175.8|5154.8|0
1645813500000|2022-02-25 18:25:00|5187.8|5167.8|5183.8|5172.8|5187.8|5172.8|5176.8|5162.8|2
1645813800000|2022-02-25 18:30:00|5187.8|5173.8|5191.8|5178.8|5197.8|5182.8|5184.8|5170.8|7
1645814100000|2022-02-25 18:35:00|5193.8|5179.8|5193.8|5178.8|5193.8|5180.8|5188.8|5171.8|4
1645814400000|2022-02-25 18:40:00|5197.8|5182.8|5197.8|5181.8|5197.8|5185.8|5197.8|5181.8|5
1645814700000|2022-02-25 18:45:00|5192.8|5183.8|5196.8|5183.8|5197.8|5183.8|5192.8|5183.8|3
1645815000000|2022-02-25 18:50:00|5197.8|5179.8|5198.8|5183.8|5205.8|5183.8|5197.8|5179.8|11
1645815300000|2022-02-25 18:55:00|5197.8|5178.8|5201.8|5181.8|5201.8|5186.8|5184.8|5173.8|8
1646014500000|2022-02-28 02:15:00|5076.3|5072.3|5088.3|5084.3|5089.8|5085.8|5073.8|5069.8|496
1646014800000|2022-02-28 02:20:00|5087.8|5083.8|5090.3|5086.3|5098.3|5094.3|5085.3|5081.3|369
1646015100000|2022-02-28 02:25:00|5089.8|5085.8|5070.8|5066.8|5090.3|5086.3|5067.3|5063.3|348
1646015400000|2022-02-28 02:30:00|5070.3|5066.3|5066.3|5062.3|5071.3|5067.3|5062.8|5058.8|451
1646015700000|2022-02-28 02:35:00|5065.8|5061.8|5059.8|5055.8|5069.3|5065.3|5059.3|5055.3|398
1646016000000|2022-02-28 02:40:00|5060.3|5056.3|5046.8|5042.8|5060.8|5056.8|5045.3|5041.3|424
1646016300000|2022-02-28 02:45:00|5046.3|5042.3|5038.8|5034.8|5047.3|5043.3|5035.8|5031.8|744
1646016600000|2022-02-28 02:50:00|5039.3|5035.3|5043.3|5039.3|5048.8|5044.8|5036.8|5032.8|622
1646016900000|2022-02-28 02:55:00|5043.8|5039.8|5041.3|5037.3|5045.3|5041.3|5032.8|5028.8|504
1646017200000|2022-02-28 03:00:00|5042.3|5038.3|5053.8|5049.8|5055.3|5051.3|5039.8|5035.8|512
1646017500000|2022-02-28 03:05:00|5053.3|5049.3|5042.8|5038.8|5054.8|5050.8|5040.3|5036.3|237
1646017800000|2022-02-28 03:10:00|5043.8|5039.8|5040.3|5036.3|5048.8|5044.8|5033.3|5029.3|279
1646018100000|2022-02-28 03:15:00|5039.8|5035.8|5051.3|5047.3|5054.3|5050.3|5039.3|5035.3|382
1646018400000|2022-02-28 03:20:00|5050.8|5046.8|5048.3|5044.3|5054.8|5050.8|5041.3|5037.3|227
1646018700000|2022-02-28 03:25:00|5048.8|5044.8|5038.8|5034.8|5052.3|5048.3|5036.8|5032.8|169
1646019000000|2022-02-28 03:30:00|5038.3|5034.3|5038.3|5034.3|5045.3|5041.3|5032.3|5028.3|180
1646019300000|2022-02-28 03:35:00|5038.8|5034.8|5042.3|5038.3|5046.3|5042.3|5038.8|5034.8|201
1646019600000|2022-02-28 03:40:00|5042.8|5038.8|5049.3|5045.3|5052.3|5048.3|5041.8|5037.8|330
1646019900000|2022-02-28 03:45:00|5050.3|5046.3|5044.8|5040.8|5050.8|5046.8|5043.8|5039.8|185
1646020200000|2022-02-28 03:50:00|5044.3|5040.3|5043.8|5039.8|5047.3|5043.3|5040.8|5036.8|185
1646020500000|2022-02-28 03:55:00|5043.3|5039.3|5041.3|5037.3|5049.3|5045.3|5041.3|5037.3|111
1646020800000|2022-02-28 04:00:00|5049.3|5029.3|5049.3|5029.3|5049.3|5029.3|5049.3|5029.3|0
1646024400000|2022-02-28 05:00:00|5039.3|5035.3|5051.3|5047.3|5052.8|5048.8|5039.3|5035.3|362
1646024700000|2022-02-28 05:05:00|5051.8|5047.8|5060|5056|5060|5056|5048.8|5044.8|221
1646025000000|2022-02-28 05:10:00|5059.5|5055.5|5078.5|5074.5|5080|5076|5057.5|5053.5|250
1646025300000|2022-02-28 05:15:00|5079|5075|5074.5|5070.5|5086|5082|5073|5069|271
1646025600000|2022-02-28 05:20:00|5075|5071|5076|5072|5078.5|5074.5|5067.5|5063.5|270
1646025900000|2022-02-28 05:25:00|5075.5|5071.5|5089|5085|5091|5087|5072|5068|284
1646026200000|2022-02-28 05:30:00|5088.5|5084.5|5094|5090|5105|5101|5088.5|5084.5|646
1646026500000|2022-02-28 05:35:00|5094.5|5090.5|5088.5|5084.5|5098.5|5094.5|5086.5|5082.5|262
1646026800000|2022-02-28 05:40:00|5089|5085|5085|5081|5089.5|5085.5|5083.5|5079.5|215
1646027100000|2022-02-28 05:45:00|5085.5|5081.5|5091.5|5087.5|5096|5092|5084|5080|217
1646027400000|2022-02-28 05:50:00|5092|5088|5094.5|5090.5|5095.5|5091.5|5083.5|5079.5|389
1646027700000|2022-02-28 05:55:00|5094|5090|5087|5083|5098.5|5094.5|5086|5082|254
1646028000000|2022-02-28 06:00:00|5087.5|5083.5|5093|5089|5100|5096|5083.5|5079.5|206
1646028300000|2022-02-28 06:05:00|5093.5|5089.5|5104|5100|5105|5101|5092|5088|266
1646028600000|2022-02-28 06:10:00|5103.5|5099.5|5103.5|5099.5|5106.5|5102.5|5097|5093|176
1646028900000|2022-02-28 06:15:00|5103|5099|5094.5|5090.5|5103.5|5099.5|5094|5090|307
1646029200000|2022-02-28 06:20:00|5094|5090|5087.5|5083.5|5098|5094|5084.5|5080.5|164
1646029500000|2022-02-28 06:25:00|5087|5083|5081|5077|5092|5088|5081|5077|196
1646029800000|2022-02-28 06:30:00|5081.5|5077.5|5080.5|5076.5|5087|5083|5078.5|5074.5|170
1646030100000|2022-02-28 06:35:00|5081|5077|5088|5084|5089|5085|5078.5|5074.5|231
1646030400000|2022-02-28 06:40:00|5087.5|5083.5|5089.5|5085.5|5092|5088|5081|5077|175
1646030700000|2022-02-28 06:45:00|5090|5086|5086.5|5082.5|5095|5091|5085|5081|172
1646031000000|2022-02-28 06:50:00|5086|5082|5082.5|5078.5|5088|5084|5078|5074|345
1646031300000|2022-02-28 06:55:00|5082|5078|5076.5|5072.5|5086|5082|5076|5072|223
1646031600000|2022-02-28 07:00:00|5077|5073|5103|5099|5103|5099|5075|5071|354
1646031900000|2022-02-28 07:05:00|5103.5|5099.5|5084|5080|5104.5|5100.5|5082|5078|284
1646032200000|2022-02-28 07:10:00|5083|5079|5083.5|5079.5|5086|5082|5076|5072|161
1646032500000|2022-02-28 07:15:00|5083|5079|5079.5|5075.5|5089|5085|5076.5|5072.5|134
1646032800000|2022-02-28 07:20:00|5079|5075|5083|5079|5088|5084|5076.5|5072.5|275
1646033100000|2022-02-28 07:25:00|5082.5|5078.5|5087|5083|5094|5090|5082|5078|517
1646033400000|2022-02-28 07:30:00|5087.5|5083.5|5091|5087|5095|5091|5086|5082|466
1646033700000|2022-02-28 07:35:00|5090.5|5086.5|5080.5|5076.5|5098|5094|5080|5076|406
1646034000000|2022-02-28 07:40:00|5081|5077|5084.5|5080.5|5086.5|5082.5|5076.5|5072.5|389
1646034300000|2022-02-28 07:45:00|5085|5081|5087.5|5083.5|5095|5091|5081|5077|515
1646034600000|2022-02-28 07:50:00|5088|5084|5110|5106|5110|5106|5088|5084|536
1646034900000|2022-02-28 07:55:00|5109.5|5105.5|5112.5|5108.5|5116|5112|5105|5101|689
1646035200000|2022-02-28 08:00:00|5113|5109|5123.5|5119.5|5134|5130|5111.5|5107.5|582
1646035500000|2022-02-28 08:05:00|5123|5119|5132.5|5128.5|5140.5|5136.5|5114.5|5110.5|545
1646035800000|2022-02-28 08:10:00|5131.5|5127.5|5134.5|5130.5|5140.5|5136.5|5122|5118|1319
1646036100000|2022-02-28 08:15:00|5135|5131|5122.5|5118.5|5137.5|5133.5|5121.5|5117.5|3187
1646036400000|2022-02-28 08:20:00|5122|5118|5119.5|5115.5|5123.5|5119.5|5115.5|5111.5|284
1646036700000|2022-02-28 08:25:00|5119|5115|5124|5120|5130|5126|5118.5|5114.5|76
1646037000000|2022-02-28 08:30:00|5132|5112|5132|5112|5132|5112|5132|5112|0
1646039700000|2022-02-28 09:15:00|5127.5|5121.5|5117|5111|5127.5|5121.5|5114|5108|39
1646040000000|2022-02-28 09:20:00|5117.5|5111.5|5108|5102|5120.5|5114.5|5108|5102|14
1646040300000|2022-02-28 09:25:00|5108.5|5102.5|5109.5|5103.5|5113.5|5107.5|5108|5102|4
1646040600000|2022-02-28 09:30:00|5111.5|5105.5|5104|5098|5111.5|5105.5|5104|5098|3
1646040900000|2022-02-28 09:35:00|5104.5|5098.5|5109.5|5103.5|5109.5|5103.5|5104|5098|4
1646041200000|2022-02-28 09:40:00|5109|5103|5111.5|5105.5|5111.5|5105.5|5108|5102|0
1646041500000|2022-02-28 09:45:00|5109.5|5103.5|5097.5|5091.5|5110|5104|5094.5|5088.5|4
1646041800000|2022-02-28 09:50:00|5097|5091|5097|5091|5101.5|5095.5|5093|5087|2
1646042100000|2022-02-28 09:55:00|5097.5|5091.5|5094.5|5088.5|5097.5|5091.5|5091|5085|1
1646042400000|2022-02-28 10:00:00|5094|5088|5092.5|5086.5|5095|5089|5091|5085|3
1646042700000|2022-02-28 10:05:00|5092|5086|5089|5083|5093|5087|5089|5083|2
1646043000000|2022-02-28 10:10:00|5084.5|5078.5|5085.5|5079.5|5085.5|5079.5|5081.5|5075.5|2
1646043300000|2022-02-28 10:15:00|5090.5|5074.5|5089.5|5075.5|5090.5|5076.5|5089.5|5073.5|0
1646043600000|2022-02-28 10:20:00|5090.5|5076.5|5097.5|5075.5|5097.5|5076.5|5089.5|5075.5|1
1646043900000|2022-02-28 10:25:00|5096.5|5076.5|5091.5|5077.5|5096.5|5079.5|5091.5|5076.5|0
1646044200000|2022-02-28 10:30:00|5090.5|5076.5|5096.5|5078.5|5096.5|5079.5|5085.5|5065.5|3
1646044500000|2022-02-28 10:35:00|5095.5|5077.5|5093.5|5084.5|5095.5|5084.5|5090.5|5075.5|1
1646044800000|2022-02-28 10:40:00|5092.5|5079.5|5098.5|5087.5|5098.5|5090.5|5092.5|5075.5|2
1646045100000|2022-02-28 10:45:00|5100.5|5088.5|5103.5|5088.5|5103.5|5094.5|5100.5|5087.5|7
1646045400000|2022-02-28 10:50:00|5108.5|5089.5|5109.5|5088.5|5109.5|5095.5|5096.5|5082.5|6
1646045700000|2022-02-28 10:55:00|5108.5|5089.5|5113.5|5100.5|5114.5|5100.5|5102.5|5089.5|7
1646046000000|2022-02-28 11:00:00|5114.5|5101.5|5120.5|5103.5|5124.5|5103.5|5112.5|5100.5|11
1646046300000|2022-02-28 11:05:00|5119.5|5102.5|5116.5|5102.5|5119.5|5103.5|5116.5|5102.5|0
1646046600000|2022-02-28 11:10:00|5115.5|5100.5|5119.5|5105.5|5124.5|5105.5|5115.5|5090.5|19
1646046900000|2022-02-28 11:15:00|5118.5|5103.5|5115.5|5103.5|5118.5|5105.5|5115.5|5103.5|4
1646047200000|2022-02-28 11:20:00|5117.5||5117.5||5117.5||5117.5||0
1646047500000|2022-02-28 11:25:00|5116.5|5104.5|5115.5|5100.5|5116.5|5105.5|5111.5|5100.5|1
1646047800000|2022-02-28 11:30:00|5117.5|5101.5|5114.5|5099.5|5123.5|5110.5|5112.5|5099.5|10
1646048100000|2022-02-28 11:35:00|5113.5|5100.5|5114.5|5101.5|5114.5|5101.5|5112.5|5099.5|0
1646048400000|2022-02-28 11:40:00|5117.5|5100.5|5112.5|5092.5|5117.5|5101.5|5111.5|5092.5|1
1646048700000|2022-02-28 11:45:00||5093.5||5097.5||5097.5||5093.5|0
1646049000000|2022-02-28 11:50:00|5111.5|5098.5|5108.5|5092.5|5112.5|5098.5|5105.5|5092.5|2
1646049300000|2022-02-28 11:55:00|5111.5|5093.5|5105.5|5092.5|5115.5|5095.5|5104.5|5092.5|2
1646049600000|2022-02-28 12:00:00|5107.5|5093.5|5116.5|5101.5|5117.5|5101.5|5106.5|5093.5|1
1646049900000|2022-02-28 12:05:00|5119.5|5102.5|5121.5|5105.5|5125.5|5105.5|5119.5|5102.5|0
1646050200000|2022-02-28 12:10:00|5123.5|5106.5|5124.5|5112.5|5125.5|5112.5|5119.5|5105.5|6
1646050500000|2022-02-28 12:15:00|5123.5|5113.5|5125.5|5110.5|5130.5|5118.5|5123.5|5108.5|28
1646050800000|2022-02-28 12:20:00|5132.5|5111.5|5144.5|5131.5|5145.5|5133.5|5129.5|5111.5|42
1646051100000|2022-02-28 12:25:00|5143.5|5133.5|5140.5|5126.5|5143.5|5133.5|5135.5|5124.5|18
1646051400000|2022-02-28 12:30:00|5139.5|5118.5|5129.5|5118.5|5140.5|5122.5|5129.5|5117.5|11
1646051700000|2022-02-28 12:35:00|5121.5|5108.5|5127.5|5111.5|5129.5|5116.5|5120.5|5108.5|20
1646052000000|2022-02-28 12:40:00|5128.5|5112.5|5127.5|5110.5|5128.5|5113.5|5117.5|5099.5|34
1646052300000|2022-02-28 12:45:00|5126.5|5106.5|5132.5|5110.5|5134.5|5112.5|5125.5|5103.5|11
1646052600000|2022-02-28 12:50:00|5115.5|5105.5|5127.5|5110.5|5132.5|5114.5|5114.5|5101.5|21
1646052900000|2022-02-28 12:55:00|5126.5|5109.5|5112.5|5096.5|5127.5|5109.5|5109.5|5095.5|26
1646053200000|2022-02-28 13:00:00|5111.5|5095.5|5112.5|5095.5|5112.5|5097.5|5110.5|5094.5|2
1646053500000|2022-02-28 13:05:00|5111.5|5096.5|5118.5|5101.5|5118.5|5101.5|5111.5|5095.5|0
1646053800000|2022-02-28 13:10:00|5117.5|5097.5|5117.5|5096.5|5117.5|5097.5|5116.5|5095.5|1
1646054100000|2022-02-28 13:15:00|5116.5|5097.5|5115.5|5096.5|5117.5|5103.5|5115.5|5096.5|0
1646054400000|2022-02-28 13:20:00|5114.5||5111.5||5114.5||5110.5||0
1646054700000|2022-02-28 13:25:00|5110.5||5109.5||5111.5||5108.5||0
1646055000000|2022-02-28 13:30:00|5108.5|5097.5|5107.5|5094.5|5109.5|5098.5|5107.5|5094.5|11
1646055300000|2022-02-28 13:35:00|5105.5|5093.5|5105.5|5091.5|5105.5|5094.5|5101.5|5090.5|11
1646055600000|2022-02-28 13:40:00|5104.5||5105.5||5105.5||5101.5||4
1646055900000|2022-02-28 13:45:00|5110.5|5099.5|5110.5|5096.5|5110.5|5099.5|5109.5|5092.5|2
1646056200000|2022-02-28 13:50:00|5114.5|5097.5|5115.5|5098.5|5115.5|5098.5|5114.5|5097.5|1
1646056500000|2022-02-28 13:55:00|5114.5|5105.5|5113.5|5098.5|5115.5|5105.5|5113.5|5098.5|5
1646056800000|2022-02-28 14:00:00|5112.5|5102.5|5112.5|5100.5|5112.5|5102.5|5106.5|5091.5|6
1646057100000|2022-02-28 14:05:00|5115.5|5101.5|5114.5|5098.5|5115.5|5101.5|5114.5|5096.5|1
1646057400000|2022-02-28 14:10:00|5115.5|5099.5|5114.5|5100.5|5115.5|5101.5|5113.5|5098.5|0
1646057700000|2022-02-28 14:15:00|5115.5|5101.5|5115.5|5100.5|5115.5|5101.5|5114.5|5099.5|0
1646058000000|2022-02-28 14:20:00|5114.5|5098.5|5115.5|5098.5|5115.5|5099.5|5114.5|5098.5|0
1646058300000|2022-02-28 14:25:00|5114.5|5096.5|5115.5|5096.5|5115.5|5098.5|5113.5|5096.5|2
1646058600000|2022-02-28 14:30:00|5111.8|5094.8|5112.8|5102.8|5123.8|5108.8|5111.8|5092.8|29
1646058900000|2022-02-28 14:35:00|5115.8|5100.8|5108.8|5094.8|5116.8|5103.8|5102.8|5087.8|10
1646059200000|2022-02-28 14:40:00|5112.8|5095.8|5102.8|5094.8|5114.8|5098.8|5099.8|5088.8|4
1646059500000|2022-02-28 14:45:00|5111.5|5100.5|5111.5|5095.5|5117.5|5100.5|5107.5|5091.5|8
1646059800000|2022-02-28 14:50:00|5113.5|5101.5|5109.5|5093.5|5113.5|5101.5|5094.5|5083.5|28
1646060100000|2022-02-28 14:55:00|5112.5|5094.5|5123.5|5109.5|5123.5|5111.5|5105.5|5093.5|7
1646060400000|2022-02-28 15:00:00|5122.5|5108.5|5102.5|5092.5|5123.5|5109.5|5101.5|5089.5|5
1646060700000|2022-02-28 15:05:00|5106.5|5093.5|5099.5|5084.5|5114.5|5100.5|5091.5|5082.5|10
1646061000000|2022-02-28 15:10:00|5102.5|5083.5|5092.5|5073.5|5102.5|5084.5|5078.5|5070.5|30
1646061300000|2022-02-28 15:15:00|5095.5|5074.5|5099.5|5085.5|5100.5|5085.5|5087.5|5074.5|134
1646061600000|2022-02-28 15:20:00|5100.5|5086.5|5110.5|5096.5|5113.5|5098.5|5100.5|5086.5|4
1646061900000|2022-02-28 15:25:00|5109.5|5095.5|5111.5|5095.5|5112.5|5096.5|5106.5|5093.5|5
1646062200000|2022-02-28 15:30:00|5110.5|5096.5|5111.5|5095.5|5112.5|5105.5|5110.5|5094.5|2
1646062500000|2022-02-28 15:35:00|5112.5|5096.5|5143.5|5133.5|5148.5|5133.5|5111.5|5095.5|32
1646062800000|2022-02-28 15:40:00|5148.5|5132.5|5149.5|5141.5|5151.5|5141.5|5139.5|5125.5|47
1646063100000|2022-02-28 15:45:00|5151.5|5142.5|5146.5|5132.5|5155.5|5145.5|5145.5|5132.5|19
1646063400000|2022-02-28 15:50:00|5145.5|5129.5|5152.5|5133.5|5156.5|5134.5|5141.5|5129.5|1
1646063700000|2022-02-28 15:55:00|5153.5|5134.5|5157.5|5147.5|5158.5|5147.5|5152.5|5133.5|15
1646064000000|2022-02-28 16:00:00|5156.5|5148.5|5155.5|5140.5|5157.5|5149.5|5153.5|5140.5|16
1646064300000|2022-02-28 16:05:00|5154.5|5139.5|5150.5|5138.5|5157.5|5147.5|5148.5|5137.5|7
1646064600000|2022-02-28 16:10:00|5147.5|5142.5|5147.5|5137.5|5152.5|5143.5|5146.5|5137.5|12
1646064900000|2022-02-28 16:15:00|5146.5|5138.5|5154.5|5141.5|5154.5|5142.5|5144.5|5136.5|41
1646065200000|2022-02-28 16:20:00|5157.5|5143.5|5156.5|5144.5|5157.5|5147.5|5153.5|5137.5|7
1646065500000|2022-02-28 16:25:00|5155.5|5142.5|5157.5|5140.5|5157.5|5144.5|5151.5|5133.5|6
1646065800000|2022-02-28 16:30:00|5156.5|5141.5|5156.5|5142.5|5158.5|5149.5|5155.5|5140.5|10
1646066100000|2022-02-28 16:35:00|5157.5|5143.5|5153.5|5139.5|5157.5|5144.5|5152.5|5137.5|1
1646066400000|2022-02-28 16:40:00|5152.5|5137.5|5152.5|5140.5|5153.5|5143.5|5148.5|5137.5|6
1646066700000|2022-02-28 16:45:00|5153.5|5137.5|5149.5|5131.5|5153.5|5140.5|5149.5|5130.5|2
1646067000000|2022-02-28 16:50:00|5150.5|5132.5|5151.5|5134.5|5153.5|5138.5|5144.5|5131.5|17
1646067300000|2022-02-28 16:55:00|5153.5|5135.5|5159.5|5152.5|5159.5|5152.5|5149.5|5135.5|72
1646067600000|2022-02-28 17:00:00|5158.5|5151.5|5158.5|5151.5|5167.5|5156.5|5158.5|5151.5|45
1646067900000|2022-02-28 17:05:00|5159.5|5146.5|5146.5|5132.5|5160.5|5146.5|5146.5|5132.5|73
1646068200000|2022-02-28 17:10:00|5142.5|5131.5|5133.5|5117.5|5143.5|5131.5|5131.5|5115.5|9
1646068500000|2022-02-28 17:15:00|5132.5|5115.5|5129.5|5121.5|5133.5|5121.5|5129.5|5115.5|0
1646068800000|2022-02-28 17:20:00|5131.5|5118.5|5120.5|5110.5|5131.5|5118.5|5120.5|5110.5|5
1646069100000|2022-02-28 17:25:00|5122.5|5111.5|5131.5|5115.5|5131.5|5115.5|5122.5|5110.5|3
1646069400000|2022-02-28 17:30:00|5130.5|5116.5|5129.5|5115.5|5131.5|5116.5|5127.5|5115.5|1
1646069700000|2022-02-28 17:35:00|5130.5|5110.5|5118.5|5099.5|5130.5|5110.5|5118.5|5099.5|2
1646070000000|2022-02-28 17:40:00|5117.5|5097.5|5104.5|5095.5|5117.5|5100.5|5103.5|5095.5|6
1646070300000|2022-02-28 17:45:00|5107.5|5093.5|5110.5|5099.5|5110.5|5099.5|5104.5|5093.5|7
1646070600000|2022-02-28 17:50:00|5109.5|5100.5|5109.5|5089.5|5110.5|5101.5|5109.5|5088.5|2
1646070900000|2022-02-28 17:55:00|5106.5|5088.5|5111.5|5100.5|5111.5|5103.5|5105.5|5088.5|3
1646071200000|2022-02-28 18:00:00|5114.5|5098.5|5118.5|5101.5|5118.5|5108.5|5114.5|5098.5|4
1646071500000|2022-02-28 18:05:00|5117.5|5100.5|5118.5|5103.5|5118.5|5103.5|5117.5|5100.5|0
1646071800000|2022-02-28 18:10:00|5117.5|5104.5|5117.5|5103.5|5118.5|5106.5|5117.5|5103.5|0
1646072100000|2022-02-28 18:15:00|5118.5|5104.5|5113.5|5098.5|5118.5|5106.5|5113.5|5098.5|2
1646072400000|2022-02-28 18:20:00|5111.5|5099.5|5109.5|5100.5|5111.5|5100.5|5109.5|5098.5|3
1646072700000|2022-02-28 18:25:00|5111.5|5101.5|5115.5|5102.5|5118.5|5102.5|5110.5|5100.5|6
1646073000000|2022-02-28 18:30:00|5118.5|5101.5|5117.5|5102.5|5118.5|5106.5|5115.5|5101.5|1
1646073300000|2022-02-28 18:35:00|5118.5|5101.5|5120.5|5104.5|5130.5|5104.5|5116.5|5101.5|1
1646073600000|2022-02-28 18:40:00|5122.5|5103.5|5120.5|5106.5|5122.5|5106.5|5117.5|5103.5|1
1646073900000|2022-02-28 18:45:00||5105.5||5105.5||5106.5||5104.5|0
1646074200000|2022-02-28 18:50:00|5131.5|5104.5|5126.5|5112.5|5131.5|5115.5|5122.5|5104.5|15
1646074500000|2022-02-28 18:55:00|5129.5|5105.5|5127.5|5107.5|5129.5|5111.5|5123.5|5105.5|1
1646100900000|2022-03-01 02:15:00|5129.3|5125.3|5136.8|5132.8|5139.8|5135.8|5126.8|5122.8|312
1646101200000|2022-03-01 02:20:00|5136.3|5132.3|5154.3|5150.3|5155.3|5151.3|5135.8|5131.8|412
1646101500000|2022-03-01 02:25:00|5153.8|5149.8|5140.8|5136.8|5156.3|5152.3|5139.8|5135.8|259
1646101800000|2022-03-01 02:30:00|5141.8|5137.8|5126.3|5122.3|5146.3|5142.3|5125.8|5121.8|293
1646102100000|2022-03-01 02:35:00|5125.8|5121.8|5127.8|5123.8|5134.8|5130.8|5124.3|5120.3|207
1646102400000|2022-03-01 02:40:00|5127.3|5123.3|5124.8|5120.8|5129.8|5125.8|5122.8|5118.8|153
1646102700000|2022-03-01 02:45:00|5125.8|5121.8|5126.8|5122.8|5131.3|5127.3|5117.8|5113.8|235
1646103000000|2022-03-01 02:50:00|5126.3|5122.3|5135.3|5131.3|5137.3|5133.3|5121.8|5117.8|210
1646103300000|2022-03-01 02:55:00|5134.8|5130.8|5143.8|5139.8|5143.8|5139.8|5133.8|5129.8|192
1646103600000|2022-03-01 03:00:00|5142.8|5138.8|5132.8|5128.8|5142.8|5138.8|5132.3|5128.3|214
1646103900000|2022-03-01 03:05:00|5133.3|5129.3|5134.3|5130.3|5140.3|5136.3|5130.3|5126.3|229
1646104200000|2022-03-01 03:10:00|5133.8|5129.8|5133.8|5129.8|5140.8|5136.8|5130.8|5126.8|157
1646104500000|2022-03-01 03:15:00|5134.3|5130.3|5144.8|5140.8|5146.3|5142.3|5134.3|5130.3|199
1646104800000|2022-03-01 03:20:00|5145.3|5141.3|5140.3|5136.3|5146.3|5142.3|5137.3|5133.3|192
1646105100000|2022-03-01 03:25:00|5140.8|5136.8|5132.8|5128.8|5140.8|5136.8|5129.3|5125.3|174
1646105400000|2022-03-01 03:30:00|5132.3|5128.3|5134.3|5130.3|5137.3|5133.3|5131.3|5127.3|80
1646105700000|2022-03-01 03:35:00|5133.8|5129.8|5137.8|5133.8|5139.8|5135.8|5132.8|5128.8|86
1646106000000|2022-03-01 03:40:00|5137.3|5133.3|5138.8|5134.8|5138.8|5134.8|5133.8|5129.8|109
1646106300000|2022-03-01 03:45:00|5138.3|5134.3|5136.3|5132.3|5138.8|5134.8|5133.3|5129.3|62
1646106600000|2022-03-01 03:50:00|5136.8|5132.8|5132.3|5128.3|5137.8|5133.8|5130.8|5126.8|61
1646106900000|2022-03-01 03:55:00|5132.8|5128.8|5133.8|5129.8|5135.3|5131.3|5130.8|5126.8|55
1646107200000|2022-03-01 04:00:00|5141.8|5121.8|5141.8|5121.8|5141.8|5121.8|5141.8|5121.8|0
1646110800000|2022-03-01 05:00:00|5132.8|5128.8|5144.8|5140.8|5149.3|5145.3|5128.3|5124.3|392
1646111100000|2022-03-01 05:05:00|5145.8|5141.8|5135.8|5131.8|5154.8|5150.8|5135.8|5131.8|401
1646111400000|2022-03-01 05:10:00|5136.3|5132.3|5126.3|5122.3|5136.8|5132.8|5123.8|5119.8|369
1646111700000|2022-03-01 05:15:00|5125.8|5121.8|5120.8|5116.8|5125.8|5121.8|5113.8|5109.8|428
1646112000000|2022-03-01 05:20:00|5120.3|5116.3|5119.8|5115.8|5123.3|5119.3|5116.8|5112.8|142
1646112300000|2022-03-01 05:25:00|5119.3|5115.3|5114.3|5110.3|5120.8|5116.8|5109.3|5105.3|304
1646112600000|2022-03-01 05:30:00|5113.8|5109.8|5115.8|5111.8|5120.8|5116.8|5113.8|5109.8|198
1646112900000|2022-03-01 05:35:00|5116.3|5112.3|5126.8|5122.8|5127.8|5123.8|5115.8|5111.8|164
1646113200000|2022-03-01 05:40:00|5126.3|5122.3|5134.3|5130.3|5135.3|5131.3|5124.8|5120.8|231
1646113500000|2022-03-01 05:45:00|5133.8|5129.8|5125.8|5121.8|5135.8|5131.8|5124.3|5120.3|171
1646113800000|2022-03-01 05:50:00|5126.3|5122.3|5120.3|5116.3|5127.8|5123.8|5118.8|5114.8|104
1646114100000|2022-03-01 05:55:00|5119.8|5115.8|5119.8|5115.8|5125.8|5121.8|5118.8|5114.8|135
1646114400000|2022-03-01 06:00:00|5120.8|5116.8|5120.3|5116.3|5123.8|5119.8|5115.8|5111.8|88
1646114700000|2022-03-01 06:05:00|5120.8|5116.8|5119.8|5115.8|5126.3|5122.3|5117.3|5113.3|252
1646115000000|2022-03-01 06:10:00|5120.3|5116.3|5123.3|5119.3|5126.8|5122.8|5116.8|5112.8|158
1646115300000|2022-03-01 06:15:00|5123.8|5119.8|5122.8|5118.8|5126.8|5122.8|5119.8|5115.8|157
1646115600000|2022-03-01 06:20:00|5121.8|5117.8|5141.8|5137.8|5143.8|5139.8|5121.8|5117.8|427
1646115900000|2022-03-01 06:25:00|5142.3|5138.3|5158.3|5154.3|5158.8|5154.8|5139.8|5135.8|481
1646116200000|2022-03-01 06:30:00|5159.3|5155.3|5178.8|5174.8|5179.3|5175.3|5158.3|5154.3|689
1646116500000|2022-03-01 06:35:00|5179.3|5175.3|5167.8|5163.8|5181.3|5177.3|5163.3|5159.3|435
1646116800000|2022-03-01 06:40:00|5168.3|5164.3|5176.3|5172.3|5178.8|5174.8|5165.8|5161.8|343
1646117100000|2022-03-01 06:45:00|5176.8|5172.8|5183.8|5179.8|5184.8|5180.8|5175.8|5171.8|461
1646117400000|2022-03-01 06:50:00|5183.3|5179.3|5186.8|5182.8|5191.3|5187.3|5180.3|5176.3|451
1646117700000|2022-03-01 06:55:00|5186.3|5182.3|5187.8|5183.8|5194.8|5190.8|5184.8|5180.8|413
1646118000000|2022-03-01 07:00:00|5186.8|5182.8|5170.3|5166.3|5189.8|5185.8|5168.8|5164.8|401
1646118300000|2022-03-01 07:05:00|5169.8|5165.8|5181.3|5177.3|5184.3|5180.3|5167.8|5163.8|381
1646118600000|2022-03-01 07:10:00|5181.8|5177.8|5173.3|5169.3|5183.8|5179.8|5172.3|5168.3|293
1646118900000|2022-03-01 07:15:00|5173.8|5169.8|5166.3|5162.3|5178.8|5174.8|5165.8|5161.8|276
1646119200000|2022-03-01 07:20:00|5165.8|5161.8|5155.8|5151.8|5168.8|5164.8|5153.3|5149.3|333
1646119500000|2022-03-01 07:25:00|5155.3|5151.3|5155.3|5151.3|5160.8|5156.8|5152.8|5148.8|228
1646119800000|2022-03-01 07:30:00|5155.8|5151.8|5155.8|5151.8|5160.3|5156.3|5149.8|5145.8|352
1646120100000|2022-03-01 07:35:00|5156.3|5152.3|5151.3|5147.3|5157.8|5153.8|5148.8|5144.8|355
1646120400000|2022-03-01 07:40:00|5150.8|5146.8|5156.8|5152.8|5157.3|5153.3|5146.8|5142.8|900
1646120700000|2022-03-01 07:45:00|5157.3|5153.3|5167.8|5163.8|5168.8|5164.8|5151.3|5147.3|1029
1646121000000|2022-03-01 07:50:00|5168.3|5164.3|5167.3|5163.3|5174.8|5170.8|5165.3|5161.3|928
1646121300000|2022-03-01 07:55:00|5167.8|5163.8|5151.3|5147.3|5167.8|5163.8|5149.3|5145.3|1105
1646121600000|2022-03-01 08:00:00|5150.8|5146.8|5157.8|5153.8|5159.8|5155.8|5139.8|5135.8|522
1646121900000|2022-03-01 08:05:00|5158.8|5154.8|5149.3|5145.3|5161.3|5157.3|5147.8|5143.8|617
1646122200000|2022-03-01 08:10:00|5148.8|5144.8|5138.8|5134.8|5153.3|5149.3|5136.3|5132.3|407
1646122500000|2022-03-01 08:15:00|5138.3|5134.3|5120.3|5116.3|5138.3|5134.3|5117.3|5113.3|127
1646122800000|2022-03-01 08:20:00|5120.8|5116.8|5110.8|5106.8|5121.8|5117.8|5103.3|5099.3|122
1646123100000|2022-03-01 08:25:00|5110.3|5106.3|5112.8|5108.8|5116.3|5112.3|5107.3|5103.3|129
1646123400000|2022-03-01 08:30:00|5120.8|5100.8|5120.8|5100.8|5120.8|5100.8|5120.8|5100.8|0
1646126100000|2022-03-01 09:15:00|5100.8|5094.8|5115.3|5109.3|5118.3|5112.3|5089.3|5083.3|13
1646126400000|2022-03-01 09:20:00|5118.3|5112.3|5111.8|5105.8|5120.3|5114.3|5111.8|5105.8|7
1646126700000|2022-03-01 09:25:00|5112.8|5106.8|5108.3|5102.3|5114.3|5108.3|5107.3|5101.3|5
1646127000000|2022-03-01 09:30:00|5107.8|5101.8|5109.3|5103.3|5111.3|5105.3|5106.8|5100.8|10
1646127300000|2022-03-01 09:35:00|5109.8|5103.8|5104.3|5098.3|5111.8|5105.8|5104.3|5098.3|3
1646127600000|2022-03-01 09:40:00|5104.8|5098.8|5099.8|5093.8|5106.3|5100.3|5099.8|5093.8|21
1646127900000|2022-03-01 09:45:00|5100.3|5094.3|5110.3|5104.3|5110.3|5104.3|5099.8|5093.8|3
1646128200000|2022-03-01 09:50:00|5109.3|5103.3|5106.8|5100.8|5110.3|5104.3|5106.8|5100.8|7
1646128500000|2022-03-01 09:55:00|5101.3|5095.3|5104.8|5098.8|5107.8|5101.8|5101.3|5095.3|7
1646128800000|2022-03-01 10:00:00|5106.3|5100.3|5097.3|5091.3|5106.3|5100.3|5096.3|5090.3|6
1646129100000|2022-03-01 10:05:00|5100.3|5094.3|5097.3|5091.3|5104.3|5098.3|5090.8|5084.8|3
1646129400000|2022-03-01 10:10:00|5099.8|5093.8|5095.3|5089.3|5099.8|5093.8|5092.8|5086.8|10
1646129700000|2022-03-01 10:15:00|5100.3|5084.3|5104.3|5089.3|5108.3|5089.3|5099.3|5084.3|15
1646130000000|2022-03-01 10:20:00|5108.3|5088.3|5106.3|5088.3|5108.3|5088.3|5105.3|5088.3|0
1646130300000|2022-03-01 10:25:00|5104.3|5089.3|5103.3|5088.3|5106.3|5089.3|5102.3|5088.3|1
1646130600000|2022-03-01 10:30:00|5102.3|5082.3|5094.3|5081.3|5103.3|5082.3|5088.3|5076.3|3
1646130900000|2022-03-01 10:35:00|5093.3|5079.3|5090.3|5077.3|5093.3|5079.3|5090.3|5076.3|2
1646131200000|2022-03-01 10:40:00|5089.3|5078.3|5101.3|5085.3|5102.3|5087.3|5089.3|5078.3|6
1646131500000|2022-03-01 10:45:00|5100.3|5083.3|5110.3|5091.3|5110.3|5091.3|5093.3|5083.3|4
1646131800000|2022-03-01 10:50:00|5109.3|5092.3|5109.3|5091.3|5109.3|5092.3|5108.3|5091.3|0
1646132100000|2022-03-01 10:55:00|5108.3|5092.3|5108.3|5096.3|5109.3|5096.3|5106.3|5092.3|1
1646132400000|2022-03-01 11:00:00|5107.3|5090.3|5103.3|5085.3|5108.3|5093.3|5103.3|5084.3|4
1646132700000|2022-03-01 11:05:00|5102.3|5089.3|5101.3|5085.3|5103.3|5089.3|5101.3|5084.3|2
1646133000000|2022-03-01 11:10:00|5100.3||5101.3||5101.3||5099.3||0
1646133300000|2022-03-01 11:15:00|5102.3|5086.3|5103.3|5086.3|5103.3|5087.3|5102.3|5085.3|0
1646133600000|2022-03-01 11:20:00|5104.3|5087.3|5108.3|5092.3|5108.3|5096.3|5104.3|5087.3|3
1646133900000|2022-03-01 11:25:00||5090.3||5090.3||5093.3||5089.3|0
1646134200000|2022-03-01 11:30:00||5091.3||5092.3||5093.3||5089.3|0
1646134500000|2022-03-01 11:35:00|5114.3|5093.3|5112.3|5096.3|5114.3|5098.3|5112.3|5093.3|1
1646134800000|2022-03-01 11:40:00|5111.3|5097.3|5110.3|5093.3|5112.3|5097.3|5109.3|5090.3|0
1646135100000|2022-03-01 11:45:00|5108.3|5094.3|5098.3|5087.3|5108.3|5094.3|5098.3|5086.3|0
1646135400000|2022-03-01 11:50:00|5099.3|5086.3|5098.3|5084.3|5102.3|5086.3|5091.3|5080.3|4
1646135700000|2022-03-01 11:55:00|5097.3|5080.3|5097.3|5082.3|5098.3|5085.3|5096.3|5079.3|0
1646136000000|2022-03-01 12:00:00|5098.3|5079.3|5102.3|5085.3|5102.3|5087.3|5098.3|5079.3|0
1646136300000|2022-03-01 12:05:00|5105.3|5086.3|5101.3|5086.3|5108.3|5094.3|5101.3|5083.3|1
1646136600000|2022-03-01 12:10:00|5102.3|5087.3|5102.3|5085.3|5102.3|5088.3|5102.3|5084.3|4
1646136900000|2022-03-01 12:15:00|5101.3|5084.3|5091.3|5075.3|5101.3|5084.3|5091.3|5074.3|5
1646137200000|2022-03-01 12:20:00|5098.3|5076.3|5097.3|5080.3|5098.3|5085.3|5097.3|5075.3|2
1646137500000|2022-03-01 12:25:00|5096.3|5078.3|5098.3|5083.3|5098.3|5084.3|5093.3|5076.3|6
1646137800000|2022-03-01 12:30:00||5084.3||5083.3||5084.3||5083.3|0
1646138100000|2022-03-01 12:35:00|5090.3|5084.3|5092.3|5082.3|5092.3|5084.3|5090.3|5081.3|2
1646138400000|2022-03-01 12:40:00|5091.3|5077.3|5094.3|5079.3|5094.3|5081.3|5088.3|5076.3|5
1646138700000|2022-03-01 12:45:00|5093.3|5080.3|5090.3|5077.3|5093.3|5080.3|5085.3|5076.3|8
1646139000000|2022-03-01 12:50:00|5089.3|5076.3|5081.3|5067.3|5089.3|5076.3|5076.3|5066.3|38
1646139300000|2022-03-01 12:55:00|5076.3|5066.3|5086.3|5070.3|5086.3|5074.3|5076.3|5066.3|12
1646139600000|2022-03-01 13:00:00|5082.3|5071.3|5087.3|5067.3|5088.3|5073.3|5078.3|5065.3|19
1646139900000|2022-03-01 13:05:00|5086.3|5071.3|5084.3|5073.3|5086.3|5075.3|5077.3|5066.3|6
1646140200000|2022-03-01 13:10:00|5088.3|5072.3|5091.3|5079.3|5091.3|5080.3|5088.3|5072.3|4
1646140500000|2022-03-01 13:15:00||5075.3||5076.3||5076.3||5075.3|2
1646140800000|2022-03-01 13:20:00|5090.3|5075.3|5089.3|5078.3|5091.3|5078.3|5085.3|5075.3|21
1646141100000|2022-03-01 13:25:00|5091.3|5079.3|5106.3|5091.3|5106.3|5091.3|5091.3|5079.3|7
1646141400000|2022-03-01 13:30:00|5105.3|5090.3|5114.3|5099.3|5114.3|5099.3|5104.3|5086.3|14
1646141700000|2022-03-01 13:35:00|5113.3|5100.3|5110.3|5099.3|5113.3|5100.3|5109.3|5091.3|4
1646142000000|2022-03-01 13:40:00|5109.3|5098.3|5109.3|5099.3|5112.3|5099.3|5109.3|5098.3|1
1646142300000|2022-03-01 13:45:00|5110.3|5104.3|5115.3|5100.3|5115.3|5105.3|5109.3|5099.3|9
1646142600000|2022-03-01 13:50:00|5114.3|5101.3|5121.3|5110.3|5121.3|5110.3|5114.3|5101.3|7
1646142900000|2022-03-01 13:55:00|5120.3|5108.3|5114.3|5105.3|5121.3|5109.3|5113.3|5105.3|8
1646143200000|2022-03-01 14:00:00|5115.3|5107.3|5109.3|5101.3|5117.3|5107.3|5108.3|5101.3|10
1646143500000|2022-03-01 14:05:00|5108.3|5100.3|5113.3|5101.3|5114.3|5101.3|5108.3|5100.3|4
1646143800000|2022-03-01 14:10:00|5109.3|5100.3|5111.3|5098.3|5113.3|5100.3|5109.3|5098.3|7
1646144100000|2022-03-01 14:15:00|5114.3|5099.3|5112.3|5097.3|5114.3|5100.3|5112.3|5097.3|3
1646144400000|2022-03-01 14:20:00|5113.3|5098.3|5111.3|5098.3|5113.3|5098.3|5110.3|5097.3|0
1646144700000|2022-03-01 14:25:00|5112.3|5099.3|5119.3|5107.3|5119.3|5107.3|5109.3|5098.3|2
1646145000000|2022-03-01 14:30:00|5118.3|5101.3|5166.3|5155.3|5167.3|5155.3|5118.3|5101.3|133
1646145300000|2022-03-01 14:35:00|5167.3|5157.3|5174.3|5166.3|5181.3|5171.3|5165.3|5154.3|149
1646145600000|2022-03-01 14:40:00|5177.3|5161.3|5175.3|5165.3|5182.3|5170.3|5172.3|5160.3|211
1646145900000|2022-03-01 14:45:00|5177.3|5164.3|5169.3|5156.3|5177.3|5167.3|5162.3|5149.3|91
1646146200000|2022-03-01 14:50:00|5168.3|5155.3|5157.3|5144.3|5168.3|5155.3|5154.3|5142.3|71
1646146500000|2022-03-01 14:55:00|5156.3|5146.3|5168.3|5156.3|5168.3|5157.3|5153.3|5143.3|58
1646146800000|2022-03-01 15:00:00|5174.3|5163.3|5157.3|5143.3|5183.3|5165.3|5154.3|5143.3|25
1646147100000|2022-03-01 15:05:00|5153.3|5147.3|5161.3|5148.3|5178.3|5166.3|5153.3|5141.3|11
1646147400000|2022-03-01 15:10:00|5159.3|5146.3|5151.3|5136.3|5159.3|5148.3|5143.3|5134.3|23
1646147700000|2022-03-01 15:15:00|5153.3|5137.3|5162.3|5142.3|5170.3|5152.3|5151.3|5136.3|12
1646148000000|2022-03-01 15:20:00|5163.3|5143.3|5169.3|5153.3|5173.3|5162.3|5163.3|5141.3|18
1646148300000|2022-03-01 15:25:00|5171.3|5154.3|5165.3|5149.3|5173.3|5155.3|5161.3|5148.3|2
1646148600000|2022-03-01 15:30:00|5164.3|5150.3|5171.3|5155.3|5179.3|5169.3|5164.3|5149.3|19
1646148900000|2022-03-01 15:35:00|5164.3|5158.3|5173.3|5157.3|5176.3|5166.3|5164.3|5154.3|12
1646149200000|2022-03-01 15:40:00|5171.3|5155.3|5145.3|5137.3|5171.3|5156.3|5145.3|5137.3|21
1646149500000|2022-03-01 15:45:00|5151.3|5134.3|5148.3|5137.3|5155.3|5141.3|5137.3|5126.3|26
1646149800000|2022-03-01 15:50:00|5151.3|5136.3|5153.3|5138.3|5155.3|5141.3|5140.3|5127.3|12
1646150100000|2022-03-01 15:55:00|5155.3|5137.3|5150.3|5131.3|5155.3|5139.3|5143.3|5126.3|3
1646150400000|2022-03-01 16:00:00|5151.3|5126.3|5154.3|5133.3|5157.3|5138.3|5144.3|5124.3|6
1646150700000|2022-03-01 16:05:00|5155.3|5132.3|5151.3|5130.3|5156.3|5135.3|5149.3|5128.3|0
1646151000000|2022-03-01 16:10:00|5152.3|5129.3|5151.3|5131.3|5153.3|5133.3|5149.3|5129.3|1
1646151300000|2022-03-01 16:15:00|5152.3|5132.3|5142.3|5130.3|5152.3|5132.3|5142.3|5130.3|3
1646151600000|2022-03-01 16:20:00|5145.3|5132.3|5151.3|5132.3|5156.3|5134.3|5143.3|5130.3|0
1646151900000|2022-03-01 16:25:00|5153.3|5133.3|5152.3|5131.3|5153.3|5134.3|5148.3|5131.3|1
1646152200000|2022-03-01 16:30:00|5151.3|5130.3|5124.3|5105.3|5151.3|5130.3|5123.3|5104.3|36
1646152500000|2022-03-01 16:35:00|5123.3|5104.3|5122.3|5111.3|5128.3|5111.3|5112.3|5100.3|5
1646152800000|2022-03-01 16:40:00|5121.3|5112.3|5135.3|5122.3|5135.3|5122.3|5121.3|5112.3|8
1646153100000|2022-03-01 16:45:00|5134.3|5116.3|5118.3|5099.3|5134.3|5116.3|5115.3|5099.3|14
1646153400000|2022-03-01 16:50:00|5117.3|5100.3|5111.3|5100.3|5118.3|5100.3|5110.3|5099.3|0
1646153700000|2022-03-01 16:55:00|5105.3|5099.3|5103.3|5092.3|5111.3|5099.3|5102.3|5091.3|12
1646154000000|2022-03-01 17:00:00|5104.3|5093.3|5100.3|5091.3|5106.3|5093.3|5099.3|5091.3|15
1646154300000|2022-03-01 17:05:00|5101.3|5089.3|5100.3|5087.3|5103.3|5089.3|5096.3|5087.3|14
1646154600000|2022-03-01 17:10:00|5098.3|5086.3|5106.3|5093.3|5106.3|5094.3|5097.3|5086.3|11
1646154900000|2022-03-01 17:15:00|5105.3|5092.3|5121.3|5109.3|5121.3|5111.3|5105.3|5088.3|13
1646155200000|2022-03-01 17:20:00|5122.3|5106.3|5116.3|5096.3|5122.3|5112.3|5116.3|5096.3|5
1646155500000|2022-03-01 17:25:00|5117.3|5095.3|5115.3|5095.3|5121.3|5107.3|5104.3|5089.3|24
1646155800000|2022-03-01 17:30:00|5116.3|5093.3|5111.3|5091.3|5117.3|5098.3|5100.3|5087.3|11
1646156100000|2022-03-01 17:35:00|5110.3|5087.3|5104.3|5092.3|5110.3|5094.3|5104.3|5087.3|0
1646156400000|2022-03-01 17:40:00|5106.3|5093.3|5117.3|5103.3|5117.3|5103.3|5106.3|5092.3|7
1646156700000|2022-03-01 17:45:00|5116.3|5099.3|5122.3|5107.3|5122.3|5107.3|5109.3|5099.3|34
1646157000000|2022-03-01 17:50:00|5121.3|5105.3|5113.3|5096.3|5122.3|5106.3|5113.3|5093.3|4
1646157300000|2022-03-01 17:55:00|5117.3|5095.3|5113.3|5101.3|5117.3|5103.3|5105.3|5093.3|2
1646157600000|2022-03-01 18:00:00|5112.3|5100.3|5115.3|5100.3|5116.3|5103.3|5106.3|5094.3|5
1646157900000|2022-03-01 18:05:00|5114.3|5099.3|5110.3|5098.3|5115.3|5102.3|5104.3|5095.3|8
1646158200000|2022-03-01 18:10:00|5109.3|5097.3|5110.3|5093.3|5115.3|5102.3|5105.3|5093.3|22
1646158500000|2022-03-01 18:15:00|5106.3|5094.3|5106.3|5093.3|5106.3|5094.3|5106.3|5093.3|0
1646158800000|2022-03-01 18:20:00|5111.3|5094.3|5109.3|5093.3|5116.3|5097.3|5109.3|5093.3|0
1646159100000|2022-03-01 18:25:00|5110.3|5092.3|5099.3|5086.3|5110.3|5092.3|5099.3|5086.3|10
1646159400000|2022-03-01 18:30:00|5103.3|5087.3|5104.3|5088.3|5110.3|5088.3|5099.3|5086.3|4
1646159700000|2022-03-01 18:35:00|5103.3|5089.3|5113.3|5095.3|5116.3|5096.3|5101.3|5088.3|2
1646160000000|2022-03-01 18:40:00|5112.3|5096.3|5104.3|5087.3|5113.3|5099.3|5104.3|5086.3|4
1646160300000|2022-03-01 18:45:00|5106.3|5088.3|5104.3|5087.3|5113.3|5088.3|5096.3|5086.3|13
1646160600000|2022-03-01 18:50:00|5096.3|5086.3|5100.3|5090.3|5109.3|5090.3|5096.3|5086.3|14
1646160900000|2022-03-01 18:55:00|5103.3|5089.3|5114.3|5094.3|5116.3|5102.3|5097.3|5086.3|18
1646187300000|2022-03-02 02:15:00|5105.3|5101.3|5097.3|5093.3|5107.3|5103.3|5089.8|5085.8|613
1646187600000|2022-03-02 02:20:00|5096.8|5092.8|5098.3|5094.3|5112.3|5108.3|5091.8|5087.8|680
1646187900000|2022-03-02 02:25:00|5098.8|5094.8|5102.3|5098.3|5103.3|5099.3|5093.8|5089.8|279
1646188200000|2022-03-02 02:30:00|5102.8|5098.8|5102.8|5098.8|5106.8|5102.8|5091.8|5087.8|222
1646188500000|2022-03-02 02:35:00|5102.3|5098.3|5093.8|5089.8|5106.3|5102.3|5093.8|5089.8|216
1646188800000|2022-03-02 02:40:00|5093.3|5089.3|5082.8|5078.8|5095.3|5091.3|5077.8|5073.8|435
1646189100000|2022-03-02 02:45:00|5083.3|5079.3|5085.3|5081.3|5092.3|5088.3|5081.3|5077.3|212
1646189400000|2022-03-02 02:50:00|5085.8|5081.8|5085.3|5081.3|5096.8|5092.8|5083.8|5079.8|261
1646189700000|2022-03-02 02:55:00|5085.8|5081.8|5091.8|5087.8|5092.8|5088.8|5081.8|5077.8|184
1646190000000|2022-03-02 03:00:00|5092.8|5088.8|5099.3|5095.3|5105.8|5101.8|5091.8|5087.8|385
1646190300000|2022-03-02 03:05:00|5098.8|5094.8|5093.3|5089.3|5101.8|5097.8|5093.3|5089.3|171
1646190600000|2022-03-02 03:10:00|5093.8|5089.8|5098.8|5094.8|5100.3|5096.3|5086.8|5082.8|300
1646190900000|2022-03-02 03:15:00|5098.3|5094.3|5093.3|5089.3|5099.8|5095.8|5091.8|5087.8|182
1646191200000|2022-03-02 03:20:00|5093.8|5089.8|5089.8|5085.8|5094.3|5090.3|5081.8|5077.8|335
1646191500000|2022-03-02 03:25:00|5090.3|5086.3|5088.8|5084.8|5092.8|5088.8|5086.8|5082.8|179
1646191800000|2022-03-02 03:30:00|5089.3|5085.3|5095.8|5091.8|5099.8|5095.8|5087.3|5083.3|125
1646192100000|2022-03-02 03:35:00|5095.3|5091.3|5084.3|5080.3|5095.8|5091.8|5080.8|5076.8|168
1646192400000|2022-03-02 03:40:00|5083.3|5079.3|5073.8|5069.8|5084.3|5080.3|5071.8|5067.8|287
1646192700000|2022-03-02 03:45:00|5073.3|5069.3|5081.3|5077.3|5082.8|5078.8|5072.8|5068.8|138
1646193000000|2022-03-02 03:50:00|5080.8|5076.8|5083.3|5079.3|5084.3|5080.3|5079.3|5075.3|65
1646193300000|2022-03-02 03:55:00|5083.8|5079.8|5086.8|5082.8|5086.8|5082.8|5081.3|5077.3|58
1646193600000|2022-03-02 04:00:00|5094.8|5074.8|5094.8|5074.8|5094.8|5074.8|5094.8|5074.8|0
1646197200000|2022-03-02 05:00:00|5086.8|5082.8|5096.3|5092.3|5099.8|5095.8|5085.8|5081.8|413
1646197500000|2022-03-02 05:05:00|5096.8|5092.8|5104.8|5100.8|5113.3|5109.3|5096.8|5092.8|323
1646197800000|2022-03-02 05:10:00|5104.3|5100.3|5094.8|5090.8|5106.8|5102.8|5094.8|5090.8|291
1646198100000|2022-03-02 05:15:00|5095.3|5091.3|5102.8|5098.8|5107.3|5103.3|5093.8|5089.8|278
1646198400000|2022-03-02 05:20:00|5103.3|5099.3|5092.8|5088.8|5103.3|5099.3|5092.8|5088.8|312
1646198700000|2022-03-02 05:25:00|5093.3|5089.3|5103.8|5099.8|5105.8|5101.8|5093.3|5089.3|276
1646199000000|2022-03-02 05:30:00|5104.3|5100.3|5101.3|5097.3|5108.8|5104.8|5099.8|5095.8|188
1646199300000|2022-03-02 05:35:00|5101.8|5097.8|5089.3|5085.3|5102.3|5098.3|5088.8|5084.8|125
1646199600000|2022-03-02 05:40:00|5088.8|5084.8|5085.8|5081.8|5088.8|5084.8|5076.8|5072.8|301
1646199900000|2022-03-02 05:45:00|5086.3|5082.3|5080.3|5076.3|5090.8|5086.8|5077.8|5073.8|248
1646200200000|2022-03-02 05:50:00|5080.8|5076.8|5084.8|5080.8|5089.3|5085.3|5080.3|5076.3|139
1646200500000|2022-03-02 05:55:00|5084.3|5080.3|5079.3|5075.3|5084.3|5080.3|5074.3|5070.3|204
1646200800000|2022-03-02 06:00:00|5077.8|5073.8|5065.8|5061.8|5082.3|5078.3|5065.3|5061.3|382
1646201100000|2022-03-02 06:05:00|5065.3|5061.3|5068.3|5064.3|5069.8|5065.8|5060.8|5056.8|293
1646201400000|2022-03-02 06:10:00|5068.8|5064.8|5064.3|5060.3|5076.3|5072.3|5063.8|5059.8|211
1646201700000|2022-03-02 06:15:00|5063.8|5059.8|5080.3|5076.3|5083.3|5079.3|5062.3|5058.3|278
1646202000000|2022-03-02 06:20:00|5080.8|5076.8|5070.3|5066.3|5081.3|5077.3|5068.3|5064.3|156
1646202300000|2022-03-02 06:25:00|5070.8|5066.8|5070.3|5066.3|5072.8|5068.8|5064.8|5060.8|180
1646202600000|2022-03-02 06:30:00|5070.8|5066.8|5065.8|5061.8|5075.8|5071.8|5064.8|5060.8|221
1646202900000|2022-03-02 06:35:00|5065.3|5061.3|5063.3|5059.3|5069.8|5065.8|5062.3|5058.3|178
1646203200000|2022-03-02 06:40:00|5063.8|5059.8|5056.3|5052.3|5064.3|5060.3|5054.8|5050.8|360
1646203500000|2022-03-02 06:45:00|5055.8|5051.8|5057.8|5053.8|5067.3|5063.3|5050.8|5046.8|611
1646203800000|2022-03-02 06:50:00|5058.8|5054.8|5047.3|5043.3|5062.3|5058.3|5047.3|5043.3|616
1646204100000|2022-03-02 06:55:00|5046.8|5042.8|5046.3|5042.3|5051.8|5047.8|5041.8|5037.8|526
1646204400000|2022-03-02 07:00:00|5045.3|5041.3|5026.3|5022.3|5051.3|5047.3|5022.3|5018.3|377
1646204700000|2022-03-02 07:05:00|5024.8|5020.8|5034.8|5030.8|5036.8|5032.8|5018.3|5014.3|400
1646205000000|2022-03-02 07:10:00|5034.3|5030.3|5032.8|5028.8|5042.8|5038.8|5032.8|5028.8|394
1646205300000|2022-03-02 07:15:00|5033.3|5029.3|5031.8|5027.8|5036.3|5032.3|5028.3|5024.3|291
1646205600000|2022-03-02 07:20:00|5032.3|5028.3|5031.8|5027.8|5039.3|5035.3|5024.8|5020.8|291
1646205900000|2022-03-02 07:25:00|5031.3|5027.3|5025.8|5021.8|5033.8|5029.8|5024.8|5020.8|331
1646206200000|2022-03-02 07:30:00|5025.3|5021.3|5034.8|5030.8|5038.8|5034.8|5024.8|5020.8|286
1646206500000|2022-03-02 07:35:00|5033.8|5029.8|5029.8|5025.8|5035.3|5031.3|5027.3|5023.3|257
1646206800000|2022-03-02 07:40:00|5030.3|5026.3|5035.8|5031.8|5037.3|5033.3|5028.8|5024.8|310
1646207100000|2022-03-02 07:45:00|5035.3|5031.3|5027.3|5023.3|5035.8|5031.8|5025.3|5021.3|465
1646207400000|2022-03-02 07:50:00|5026.8|5022.8|5021.8|5017.8|5030.8|5026.8|5019.8|5015.8|454
1646207700000|2022-03-02 07:55:00|5022.8|5018.8|5018.3|5014.3|5023.8|5019.8|5013.8|5009.8|599
1646208000000|2022-03-02 08:00:00|5017.8|5013.8|5005.3|5001.3|5026.8|5022.8|5004.8|5000.8|870
1646208300000|2022-03-02 08:05:00|5005.8|5001.8|5015.3|5011.3|5015.3|5011.3|4998.8|4994.8|652
1646208600000|2022-03-02 08:10:00|5016.3|5012.3|5013.8|5009.8|5020.3|5016.3|5007.8|5003.8|575
1646208900000|2022-03-02 08:15:00|5012.8|5008.8|5025.8|5021.8|5026.8|5022.8|5012.3|5008.3|734
1646209200000|2022-03-02 08:20:00|5025.3|5021.3|5025.3|5021.3|5031.8|5027.8|5020.8|5016.8|236
1646209500000|2022-03-02 08:25:00|5024.8|5020.8|5020.8|5016.8|5027.8|5023.8|5017.8|5013.8|181
1646209800000|2022-03-02 08:30:00|5028.8|5008.8|5028.8|5008.8|5028.8|5008.8|5028.8|5008.8|0
1646212500000|2022-03-02 09:15:00|5023.8|5017.8|5025.8|5019.8|5027.8|5021.8|5013.8|5007.8|45
1646212800000|2022-03-02 09:20:00|5028.3|5022.3|5017.8|5011.8|5029.3|5023.3|5014.3|5008.3|13
1646213100000|2022-03-02 09:25:00|5018.3|5012.3|5020.3|5014.3|5020.8|5014.8|5015.3|5009.3|9
1646213400000|2022-03-02 09:30:00|5020.8|5014.8|5037.8|5031.8|5048.3|5042.3|5019.3|5013.3|14
1646213700000|2022-03-02 09:35:00|5037.3|5031.3|5034.3|5028.3|5037.3|5031.3|5032.3|5026.3|4
1646214000000|2022-03-02 09:40:00|5035.8|5029.8|5033.8|5027.8|5035.8|5029.8|5032.8|5026.8|1
1646214300000|2022-03-02 09:45:00|5034.3|5028.3|5045.3|5039.3|5045.3|5039.3|5033.3|5027.3|3
1646214600000|2022-03-02 09:50:00|5047.3|5041.3|5044.3|5038.3|5049.3|5043.3|5042.8|5036.8|2
1646214900000|2022-03-02 09:55:00|5045.3|5039.3|5042.3|5036.3|5046.3|5040.3|5042.3|5036.3|7
1646215200000|2022-03-02 10:00:00|5040.3|5034.3|5037.3|5031.3|5043.8|5037.8|5037.3|5031.3|4
1646215500000|2022-03-02 10:05:00|5037.8|5031.8|5041.8|5035.8|5042.3|5036.3|5037.3|5031.3|3
1646215800000|2022-03-02 10:10:00|5039.3|5033.3|5044.3|5038.3|5044.3|5038.3|5039.3|5033.3|1
1646216100000|2022-03-02 10:15:00|5047.3|5035.3|5050.3|5036.3|5050.3|5040.3|5047.3|5034.3|7
1646216400000|2022-03-02 10:20:00|5048.3|5037.3|5049.3|5038.3|5050.3|5039.3|5047.3|5037.3|2
1646216700000|2022-03-02 10:25:00|5050.3|5039.3|5050.3|5034.3|5050.3|5040.3|5050.3|5034.3|11
1646217000000|2022-03-02 10:30:00|5049.3|5033.3|5036.3|5018.3|5049.3|5033.3|5036.3|5016.3|49
1646217300000|2022-03-02 10:35:00|5035.3|5019.3|5040.3|5030.3|5040.3|5030.3|5035.3|5019.3|3
1646217600000|2022-03-02 10:40:00|5039.3|5031.3|5041.3|5029.3|5049.3|5035.3|5039.3|5026.3|6
1646217900000|2022-03-02 10:45:00|5040.3|5026.3|5038.3|5028.3|5040.3|5029.3|5038.3|5026.3|3
1646218200000|2022-03-02 10:50:00|5037.3|5027.3|5030.3|5018.3|5037.3|5027.3|5028.3|5018.3|11
1646218500000|2022-03-02 10:55:00|5031.3|5019.3|5035.3|5021.3|5036.3|5021.3|5031.3|5018.3|2
1646218800000|2022-03-02 11:00:00|5034.3||5035.3||5035.3||5032.3||1
1646219100000|2022-03-02 11:05:00|5034.3|5018.3|5035.3|5021.3|5035.3|5021.3|5032.3|5018.3|0
1646219400000|2022-03-02 11:10:00|5034.3||5032.3||5035.3||5032.3||0
1646219700000|2022-03-02 11:15:00|5031.3|5018.3|5027.3|5017.3|5032.3|5019.3|5025.3|5016.3|13
1646220000000|2022-03-02 11:20:00|5029.3|5016.3|5028.3|5017.3|5029.3|5017.3|5028.3|5016.3|1
1646220300000|2022-03-02 11:25:00|5032.3|5024.3|5036.3|5024.3|5036.3|5025.3|5032.3|5022.3|13
1646220600000|2022-03-02 11:30:00|5040.3|5025.3|5039.3|5026.3|5044.3|5028.3|5039.3|5023.3|3
1646220900000|2022-03-02 11:35:00|5040.3|5023.3|5039.3|5024.3|5040.3|5030.3|5038.3|5023.3|3
1646221200000|2022-03-02 11:40:00|5040.3|5019.3|5035.3|5019.3|5040.3|5019.3|5033.3|5019.3|8
1646221500000|2022-03-02 11:45:00|5036.3|5020.3|5035.3|5023.3|5038.3|5025.3|5035.3|5020.3|0
1646221800000|2022-03-02 11:50:00|5036.3|5024.3|5036.3|5022.3|5038.3|5025.3|5036.3|5022.3|0
1646222100000|2022-03-02 11:55:00|5037.3|5023.3|5042.3|5026.3|5042.3|5026.3|5036.3|5021.3|1
1646222400000|2022-03-02 12:00:00|5047.3|5027.3|5042.3|5027.3|5047.3|5030.3|5041.3|5026.3|1
1646222700000|2022-03-02 12:05:00|5045.3|5028.3|5045.3|5030.3|5046.3|5033.3|5045.3|5028.3|1
1646223000000|2022-03-02 12:10:00|5047.3|5031.3|5047.3|5034.3|5047.3|5034.3|5046.3|5031.3|0
1646223300000|2022-03-02 12:15:00|5046.3|5033.3|5045.3|5031.3|5047.3|5034.3|5039.3|5031.3|1
1646223600000|2022-03-02 12:20:00|5044.3|5030.3|5041.3|5027.3|5044.3|5030.3|5040.3|5026.3|2
1646223900000|2022-03-02 12:25:00|5040.3|5026.3|5035.3|5022.3|5041.3|5026.3|5035.3|5022.3|1
1646224200000|2022-03-02 12:30:00|5034.3|5021.3|5032.3|5019.3|5034.3|5021.3|5031.3|5018.3|5
1646224500000|2022-03-02 12:35:00|5034.3|5020.3|5034.3|5020.3|5034.3|5021.3|5034.3|5018.3|2
1646224800000|2022-03-02 12:40:00|5035.3|5019.3|5033.3|5020.3|5035.3|5021.3|5032.3|5018.3|2
1646225100000|2022-03-02 12:45:00|5032.3|5019.3|5032.3|5019.3|5034.3|5021.3|5031.3|5018.3|0
1646225400000|2022-03-02 12:50:00|5034.3|5020.3|5037.3|5021.3|5037.3|5021.3|5034.3|5018.3|4
1646225700000|2022-03-02 12:55:00|5036.3|5029.3|5035.3|5021.3|5036.3|5029.3|5034.3|5021.3|1
1646226000000|2022-03-02 13:00:00|5034.3|5018.3|5032.3|5018.3|5035.3|5020.3|5030.3|5017.3|1
1646226300000|2022-03-02 13:05:00|5034.3|5019.3|5030.3|5014.3|5034.3|5019.3|5030.3|5012.3|2
1646226600000|2022-03-02 13:10:00|5028.3|5015.3|5025.3|5009.3|5028.3|5015.3|5023.3|5007.3|8
1646226900000|2022-03-02 13:15:00|5020.3|5008.3|5024.3|5011.3|5025.3|5011.3|5016.3|5006.3|3
1646227200000|2022-03-02 13:20:00|5025.3|5006.3|5020.3|5006.3|5025.3|5007.3|5017.3|5006.3|5
1646227500000|2022-03-02 13:25:00|5021.3|5007.3|5021.3|5007.3|5023.3|5007.3|5020.3|5006.3|0
1646227800000|2022-03-02 13:30:00|5023.3|5008.3|5021.3|5008.3|5032.3|5010.3|5020.3|5006.3|2
1646228100000|2022-03-02 13:35:00|5020.3|5004.3|5024.3|5007.3|5027.3|5007.3|5012.3|5004.3|6
1646228400000|2022-03-02 13:40:00|5023.3|5011.3|5020.3|5005.3|5023.3|5011.3|5016.3|5005.3|2
1646228700000|2022-03-02 13:45:00|5021.3|5006.3|5022.3|5005.3|5023.3|5006.3|5014.3|5004.3|1
1646229000000|2022-03-02 13:50:00|5023.3|5006.3|5030.3|5011.3|5032.3|5017.3|5022.3|5006.3|2
1646229300000|2022-03-02 13:55:00|5029.3||5026.3||5029.3||5026.3||0
1646229600000|2022-03-02 14:00:00|5027.3|5012.3|5027.3|5011.3|5027.3|5013.3|5025.3|5011.3|2
1646229900000|2022-03-02 14:05:00|5028.3|5020.3|5027.3|5011.3|5028.3|5020.3|5027.3|5011.3|1
1646230200000|2022-03-02 14:10:00|5028.3||5023.3||5028.3||5023.3||0
1646230500000|2022-03-02 14:15:00|5022.3|5006.3|5049.3|5025.3|5052.3|5042.3|5019.3|5006.3|51
1646230800000|2022-03-02 14:20:00|5047.3|5031.3|5040.3|5024.3|5047.3|5031.3|5037.3|5022.3|2
1646231100000|2022-03-02 14:25:00|5039.3|5020.3|5050.3|5026.3|5052.3|5036.3|5037.3|5020.3|2
1646231400000|2022-03-02 14:30:00|5047.3|5027.3|5028.3|5014.3|5047.3|5036.3|5026.3|5014.3|31
1646231700000|2022-03-02 14:35:00|5027.3|5015.3|5008.3|5000.3|5028.3|5015.3|5007.3|4997.3|29
1646232000000|2022-03-02 14:40:00|5011.3|5001.3|5010.3|4996.3|5021.3|5006.3|5005.3|4996.3|33
1646232300000|2022-03-02 14:45:00|5007.3|4997.3|5011.3|4999.3|5013.3|5001.3|5004.3|4996.3|61
1646232600000|2022-03-02 14:50:00|5013.3|5000.3|4997.3|4984.3|5014.3|5002.3|4991.3|4983.3|45
1646232900000|2022-03-02 14:55:00|4996.3|4986.3|4992.3|4977.3|4996.3|4986.3|4983.3|4974.3|32
1646233200000|2022-03-02 15:00:00|4990.3|4976.3|4986.3|4971.3|4992.3|4983.3|4983.3|4971.3|29
1646233500000|2022-03-02 15:05:00|4984.3|4972.3|4968.3|4957.3|4984.3|4976.3|4966.3|4956.3|35
1646233800000|2022-03-02 15:10:00|4970.3|4956.3|4961.3|4952.3|4970.3|4960.3|4960.3|4952.3|38
1646234100000|2022-03-02 15:15:00|4960.3|4953.3|4965.3|4953.3|4969.3|4958.3|4960.3|4951.3|11
1646234400000|2022-03-02 15:20:00|4966.3|4952.3|4964.3|4951.3|4970.3|4961.3|4964.3|4951.3|4
1646234700000|2022-03-02 15:25:00|4966.3|4952.3|4982.3|4964.3|4982.3|4968.3|4954.3|4937.3|21
1646235000000|2022-03-02 15:30:00|4984.3|4965.3|4960.3|4944.3|4986.3|4971.3|4957.3|4937.3|24
1646235300000|2022-03-02 15:35:00|4959.3|4943.3|4959.3|4948.3|4960.3|4949.3|4957.3|4943.3|9
1646235600000|2022-03-02 15:40:00|4966.3|4950.3|4958.3|4944.3|4966.3|4956.3|4956.3|4937.3|24
1646235900000|2022-03-02 15:45:00|4945.3|4943.3|4941.3|4932.3|4945.3|4944.3|4939.3|4929.3|52
1646236200000|2022-03-02 15:50:00|4944.3|4933.3|4939.3|4929.3|4945.3|4936.3|4939.3|4928.3|38
1646236500000|2022-03-02 15:55:00|4936.3|4928.3|4942.3|4930.3|4944.3|4936.3|4936.3|4928.3|45
1646236800000|2022-03-02 16:00:00|4941.3|4931.3|4954.3|4943.3|4955.3|4943.3|4934.3|4926.3|151
1646237100000|2022-03-02 16:05:00|4955.3|4944.3|4971.3|4959.3|4976.3|4967.3|4954.3|4941.3|67
1646237400000|2022-03-02 16:10:00|4970.3|4960.3|4972.3|4958.3|4972.3|4962.3|4964.3|4953.3|18
1646237700000|2022-03-02 16:15:00|4973.3|4959.3|4971.3|4958.3|4976.3|4963.3|4968.3|4957.3|21
1646238000000|2022-03-02 16:20:00|4966.3|4959.3|4971.3|4960.3|4971.3|4963.3|4962.3|4953.3|28
1646238300000|2022-03-02 16:25:00|4974.3|4965.3|4984.3|4974.3|4990.3|4983.3|4971.3|4961.3|45
1646238600000|2022-03-02 16:30:00|4985.3|4975.3|4992.3|4982.3|5001.3|4992.3|4983.3|4975.3|40
1646238900000|2022-03-02 16:35:00|4996.3|4981.3|4986.3|4972.3|4996.3|4983.3|4983.3|4971.3|18
1646239200000|2022-03-02 16:40:00|4985.3|4970.3|4975.3|4958.3|4986.3|4976.3|4975.3|4958.3|16
1646239500000|2022-03-02 16:45:00|4976.3|4959.3|4975.3|4962.3|4980.3|4972.3|4972.3|4958.3|16
1646239800000|2022-03-02 16:50:00|4976.3|4963.3|4975.3|4964.3|4980.3|4970.3|4975.3|4960.3|30
1646240100000|2022-03-02 16:55:00|4979.3|4967.3|4985.3|4973.3|4987.3|4977.3|4978.3|4966.3|33
1646240400000|2022-03-02 17:00:00|4984.3|4974.3|4982.3|4971.3|4985.3|4977.3|4982.3|4969.3|13
1646240700000|2022-03-02 17:05:00|4984.3|4969.3|4985.3|4972.3|4985.3|4974.3|4979.3|4968.3|11
1646241000000|2022-03-02 17:10:00|4987.3|4973.3|4993.3|4977.3|4995.3|4979.3|4986.3|4973.3|15
1646241300000|2022-03-02 17:15:00|4992.3|4976.3|4987.3|4973.3|4995.3|4986.3|4987.3|4973.3|11
1646241600000|2022-03-02 17:20:00|4988.3|4974.3|4984.3|4970.3|4988.3|4977.3|4983.3|4968.3|13
1646241900000|2022-03-02 17:25:00|4988.3|4971.3|4991.3|4975.3|4994.3|4976.3|4983.3|4970.3|13
1646242200000|2022-03-02 17:30:00|4992.3|4982.3|4994.3|4978.3|5000.3|4988.3|4988.3|4975.3|14
1646242500000|2022-03-02 17:35:00|4993.3|4977.3|4996.3|4978.3|4996.3|4988.3|4992.3|4977.3|10
1646242800000|2022-03-02 17:40:00|4995.3|4979.3|4999.3|4983.3|5001.3|4989.3|4994.3|4979.3|10
1646243100000|2022-03-02 17:45:00|5001.3|4984.3|4998.3|4982.3|5001.3|4993.3|4995.3|4982.3|16
1646243400000|2022-03-02 17:50:00|4997.3|4978.3|5002.3|4991.3|5002.3|4991.3|4992.3|4978.3|12
1646243700000|2022-03-02 17:55:00|5005.3|4994.3|5015.3|5001.3|5015.3|5003.3|5004.3|4988.3|24
1646244000000|2022-03-02 18:00:00|5016.3|5002.3|5030.3|5021.3|5030.3|5021.3|5016.3|5002.3|12
1646244300000|2022-03-02 18:05:00|5029.3|5022.3|5036.3|5027.3|5037.3|5029.3|5028.3|5017.3|24
1646244600000|2022-03-02 18:10:00|5035.3|5026.3|5041.3|5017.3|5043.3|5035.3|5034.3|5016.3|18
1646244900000|2022-03-02 18:15:00|5039.8|5014.8|5028.8|5015.8|5039.8|5015.8|5024.8|5014.8|16
1646245200000|2022-03-02 18:20:00|5029.8|5018.8|5024.8|5006.8|5029.8|5020.8|5021.8|5006.8|22
1646245500000|2022-03-02 18:25:00|5023.8|5005.8|5013.8|5002.8|5023.8|5010.8|5013.8|5002.8|8
1646245800000|2022-03-02 18:30:00|5016.3|5005.3|5013.3|4998.3|5018.3|5005.3|5012.3|4993.3|10
1646246100000|2022-03-02 18:35:00|5012.3|4995.3|5016.3|4997.3|5017.3|5008.3|5010.3|4993.3|19
1646246400000|2022-03-02 18:40:00|5015.3|4996.3|5011.3|4999.3|5016.3|5006.3|5010.3|4996.3|13
1646246700000|2022-03-02 18:45:00|5011.8|4996.8|5005.8|4992.8|5014.8|4997.8|5004.8|4992.8|9
1646247000000|2022-03-02 18:50:00|5008.8|4999.8|5014.8|5007.8|5017.8|5007.8|5008.8|4996.8|7
1646247300000|2022-03-02 18:55:00|5017.8|5004.8|5018.3|4998.3|5019.8|5004.8|5011.8|4994.8|18
1646273700000|2022-03-03 02:15:00|4983.8|4979.8|4998.3|4994.3|4998.3|4994.3|4979.3|4975.3|537
1646274000000|2022-03-03 02:20:00|4997.8|4993.8|5005.3|5001.3|5010.3|5006.3|4996.8|4992.8|869
1646274300000|2022-03-03 02:25:00|5004.8|5000.8|5005.8|5001.8|5009.3|5005.3|4996.3|4992.3|669
1646274600000|2022-03-03 02:30:00|5006.8|5002.8|4994.8|4990.8|5009.8|5005.8|4991.3|4987.3|308
1646274900000|2022-03-03 02:35:00|4995.3|4991.3|4992.3|4988.3|5006.3|5002.3|4991.8|4987.8|326
1646275200000|2022-03-03 02:40:00|4991.8|4987.8|4992.3|4988.3|4993.8|4989.8|4986.8|4982.8|176
1646275500000|2022-03-03 02:45:00|4991.8|4987.8|4989.3|4985.3|4992.8|4988.8|4986.8|4982.8|175
1646275800000|2022-03-03 02:50:00|4988.8|4984.8|4975.3|4971.3|4991.8|4987.8|4974.8|4970.8|410
1646276100000|2022-03-03 02:55:00|4974.8|4970.8|4975.8|4971.8|4982.3|4978.3|4969.8|4965.8|318
1646276400000|2022-03-03 03:00:00|4976.3|4972.3|4980.3|4976.3|4980.8|4976.8|4970.8|4966.8|225
1646276700000|2022-03-03 03:05:00|4979.8|4975.8|4975.8|4971.8|4983.8|4979.8|4974.8|4970.8|204
1646277000000|2022-03-03 03:10:00|4974.8|4970.8|4961.8|4957.8|4976.3|4972.3|4961.8|4957.8|385
1646277300000|2022-03-03 03:15:00|4960.8|4956.8|4960.3|4956.3|4963.3|4959.3|4955.8|4951.8|341
1646277600000|2022-03-03 03:20:00|4961.3|4957.3|4965.3|4961.3|4966.8|4962.8|4958.8|4954.8|187
1646277900000|2022-03-03 03:25:00|4964.8|4960.8|4964.3|4960.3|4968.3|4964.3|4962.3|4958.3|84
1646278200000|2022-03-03 03:30:00|4964.8|4960.8|4959.8|4955.8|4967.3|4963.3|4958.8|4954.8|41
1646278500000|2022-03-03 03:35:00|4960.3|4956.3|4949.8|4945.8|4960.3|4956.3|4945.8|4941.8|227
1646278800000|2022-03-03 03:40:00|4949.3|4945.3|4953.3|4949.3|4957.8|4953.8|4948.8|4944.8|70
1646279100000|2022-03-03 03:45:00|4953.8|4949.8|4954.8|4950.8|4959.8|4955.8|4952.8|4948.8|45
1646279400000|2022-03-03 03:50:00|4955.3|4951.3|4952.3|4948.3|4957.8|4953.8|4951.3|4947.3|42
1646279700000|2022-03-03 03:55:00|4952.8|4948.8|4963.8|4959.8|4963.8|4959.8|4952.8|4948.8|36
1646280000000|2022-03-03 04:00:00|4971.8|4951.8|4971.8|4951.8|4971.8|4951.8|4971.8|4951.8|0
1646283600000|2022-03-03 05:00:00|4962.8|4958.8|4975|4971|4975|4971|4956.8|4952.8|401
1646283900000|2022-03-03 05:05:00|4976|4972|4970|4966|4980.5|4976.5|4970|4966|333
1646284200000|2022-03-03 05:10:00|4969.5|4965.5|4965.5|4961.5|4976.5|4972.5|4964|4960|196
1646284500000|2022-03-03 05:15:00|4965|4961|4960.5|4956.5|4969.5|4965.5|4958|4954|222
1646284800000|2022-03-03 05:20:00|4959.5|4955.5|4956|4952|4961|4957|4955|4951|224
1646285100000|2022-03-03 05:25:00|4956.5|4952.5|4957.5|4953.5|4961.5|4957.5|4955|4951|169
1646285400000|2022-03-03 05:30:00|4958|4954|4956.5|4952.5|4963|4959|4955|4951|140
1646285700000|2022-03-03 05:35:00|4957|4953|4964.5|4960.5|4967|4963|4955|4951|283
1646286000000|2022-03-03 05:40:00|4964|4960|4958.5|4954.5|4966|4962|4957.5|4953.5|133
1646286300000|2022-03-03 05:45:00|4958|4954|4955|4951|4960.5|4956.5|4955|4951|102
1646286600000|2022-03-03 05:50:00|4955.5|4951.5|4951|4947|4956|4952|4947.5|4943.5|216
1646286900000|2022-03-03 05:55:00|4950.5|4946.5|4954|4950|4956|4952|4950|4946|241
1646287200000|2022-03-03 06:00:00|4953|4949|4958|4954|4963|4959|4953|4949|181
1646287500000|2022-03-03 06:05:00|4958.5|4954.5|4953|4949|4959.5|4955.5|4952.5|4948.5|121
1646287800000|2022-03-03 06:10:00|4954|4950|4961.5|4957.5|4962|4958|4953.5|4949.5|165
1646288100000|2022-03-03 06:15:00|4961|4957|4958|4954|4967.5|4963.5|4955.5|4951.5|207
1646288400000|2022-03-03 06:20:00|4958.5|4954.5|4961|4957|4962|4958|4956.5|4952.5|112
1646288700000|2022-03-03 06:25:00|4961.5|4957.5|4954.5|4950.5|4961.5|4957.5|4953.5|4949.5|149
1646289000000|2022-03-03 06:30:00|4955|4951|4956.5|4952.5|4959|4955|4954|4950|57
1646289300000|2022-03-03 06:35:00|4957|4953|4962|4958|4963|4959|4955.5|4951.5|208
1646289600000|2022-03-03 06:40:00|4961.5|4957.5|4960|4956|4962|4958|4957|4953|136
1646289900000|2022-03-03 06:45:00|4960.5|4956.5|4954|4950|4961|4957|4953|4949|140
1646290200000|2022-03-03 06:50:00|4954.5|4950.5|4954.5|4950.5|4958|4954|4953|4949|143
1646290500000|2022-03-03 06:55:00|4955|4951|4966.5|4962.5|4967.5|4963.5|4954|4950|239
1646290800000|2022-03-03 07:00:00|4967|4963|4958|4954|4968.5|4964.5|4956.5|4952.5|159
1646291100000|2022-03-03 07:05:00|4957|4953|4956|4952|4959|4955|4953|4949|68
1646291400000|2022-03-03 07:10:00|4956.5|4952.5|4954.5|4950.5|4957|4953|4953|4949|66
1646291700000|2022-03-03 07:15:00|4954|4950|4947.5|4943.5|4955|4951|4947.5|4943.5|183
1646292000000|2022-03-03 07:20:00|4946.5|4942.5|4945.5|4941.5|4951|4947|4945|4941|112
1646292300000|2022-03-03 07:25:00|4946|4942|4947.5|4943.5|4950|4946|4943|4939|127
1646292600000|2022-03-03 07:30:00|4948|4944|4948|4944|4950|4946|4942|4938|241
1646292900000|2022-03-03 07:35:00|4948.5|4944.5|4953|4949|4955.5|4951.5|4948|4944|261
1646293200000|2022-03-03 07:40:00|4953.5|4949.5|4952|4948|4955|4951|4949.5|4945.5|539
1646293500000|2022-03-03 07:45:00|4952.5|4948.5|4959|4955|4959.5|4955.5|4951|4947|626
1646293800000|2022-03-03 07:50:00|4957|4953|4954.5|4950.5|4959|4955|4953.5|4949.5|602
1646294100000|2022-03-03 07:55:00|4954|4950|4954.5|4950.5|4957.5|4953.5|4949.5|4945.5|730
1646294400000|2022-03-03 08:00:00|4955.5|4951.5|4957.5|4953.5|4967.5|4963.5|4950|4946|383
1646294700000|2022-03-03 08:05:00|4958|4954|4953.5|4949.5|4963.5|4959.5|4953|4949|574
1646295000000|2022-03-03 08:10:00|4952.5|4948.5|4955|4951|4964.5|4960.5|4951.5|4947.5|315
1646295300000|2022-03-03 08:15:00|4956|4952|4955|4951|4960|4956|4954|4950|782
1646295600000|2022-03-03 08:20:00|4954.5|4950.5|4961|4957|4961|4957|4954|4950|184
1646295900000|2022-03-03 08:25:00|4960.5|4956.5|4950.5|4946.5|4960.5|4956.5|4948|4944|117
1646296200000|2022-03-03 08:30:00|4958.5|4938.5|4958.5|4938.5|4958.5|4938.5|4958.5|4938.5|0
1646298900000|2022-03-03 09:15:00|4942|4936|4924|4918|4947|4941|4923.5|4917.5|63
1646299200000|2022-03-03 09:20:00|4924.5|4918.5|4923|4917|4924.5|4918.5|4920.5|4914.5|12
1646299500000|2022-03-03 09:25:00|4927|4921|4925.5|4919.5|4933.5|4927.5|4925.5|4919.5|14
1646299800000|2022-03-03 09:30:00|4925|4919|4925|4919|4927.5|4921.5|4923.5|4917.5|4
1646300100000|2022-03-03 09:35:00|4925.5|4919.5|4925|4919|4927.5|4921.5|4922.5|4916.5|2
1646300400000|2022-03-03 09:40:00|4925.5|4919.5|4929.5|4923.5|4931|4925|4925.5|4919.5|5
1646300700000|2022-03-03 09:45:00|4931|4925|4930.5|4924.5|4934|4928|4930|4924|5
1646301000000|2022-03-03 09:50:00|4932|4926|4923.5|4917.5|4933|4927|4922.5|4916.5|7
1646301300000|2022-03-03 09:55:00|4923|4917|4926|4920|4928|4922|4921.5|4915.5|15
1646301600000|2022-03-03 10:00:00|4927.5|4921.5|4922.5|4916.5|4927.5|4921.5|4920.5|4914.5|5
1646301900000|2022-03-03 10:05:00|4922|4916|4921|4915|4925.5|4919.5|4921|4915|12
1646302200000|2022-03-03 10:10:00|4922.5|4916.5|4921.5|4915.5|4923|4917|4921|4915|2
1646302500000|2022-03-03 10:15:00|4924.5|4912.5|4920.5|4910.5|4924.5|4916.5|4916.5|4908.5|10
1646302800000|2022-03-03 10:20:00|4919.5|4908.5|4920.5|4904.5|4920.5|4908.5|4915.5|4903.5|16
1646303100000|2022-03-03 10:25:00|4919.5|4909.5|4915.5|4904.5|4920.5|4911.5|4915.5|4903.5|14
1646303400000|2022-03-03 10:30:00|4914.5|4903.5|4912.5|4904.5|4915.5|4904.5|4911.5|4901.5|14
1646303700000|2022-03-03 10:35:00|4910.5|4905.5|4915.5|4904.5|4916.5|4905.5|4910.5|4901.5|7
1646304000000|2022-03-03 10:40:00|4914.5|4902.5|4915.5|4905.5|4916.5|4905.5|4913.5|4901.5|9
1646304300000|2022-03-03 10:45:00|4914.5|4907.5|4916.5|4906.5|4916.5|4907.5|4913.5|4904.5|11
1646304600000|2022-03-03 10:50:00|4915.5|4904.5|4914.5|4903.5|4915.5|4905.5|4914.5|4901.5|7
1646304900000|2022-03-03 10:55:00|4913.5|4904.5|4914.5|4903.5|4914.5|4905.5|4911.5|4902.5|4
1646305200000|2022-03-03 11:00:00|4913.5|4901.5|4910.5|4902.5|4913.5|4902.5|4910.5|4901.5|7
1646305500000|2022-03-03 11:05:00|4909.5|4901.5|4911.5|4900.5|4913.5|4902.5|4909.5|4898.5|19
1646305800000|2022-03-03 11:10:00|4913.5|4902.5|4913.5|4904.5|4913.5|4904.5|4913.5|4902.5|4
1646306100000|2022-03-03 11:15:00|4914.5|4905.5|4919.5|4904.5|4920.5|4905.5|4914.5|4903.5|17
1646306400000|2022-03-03 11:20:00||4905.5||4905.5||4906.5||4905.5|1
1646306700000|2022-03-03 11:25:00||4906.5||4908.5||4909.5||4906.5|5
1646307000000|2022-03-03 11:30:00|4917.5|4907.5|4918.5|4907.5|4919.5|4907.5|4916.5|4907.5|2
1646307300000|2022-03-03 11:35:00|4920.5|4906.5|4919.5|4905.5|4920.5|4906.5|4919.5|4904.5|13
1646307600000|2022-03-03 11:40:00|4918.5|4904.5|4916.5|4906.5|4918.5|4906.5|4916.5|4903.5|0
1646307900000|2022-03-03 11:45:00|4914.5|4905.5|4913.5|4899.5|4914.5|4905.5|4912.5|4898.5|14
1646308200000|2022-03-03 11:50:00|4912.5|4898.5|4912.5|4902.5|4912.5|4902.5|4912.5|4898.5|4
1646308500000|2022-03-03 11:55:00||4899.5||4902.5||4903.5||4899.5|3
1646308800000|2022-03-03 12:00:00|4914.5|4899.5|4918.5|4904.5|4918.5|4906.5|4914.5|4899.5|12
1646309100000|2022-03-03 12:05:00|4917.5|4906.5|4918.5|4901.5|4918.5|4906.5|4917.5|4900.5|0
1646309400000|2022-03-03 12:10:00|4917.5|4900.5|4919.5|4906.5|4919.5|4908.5|4917.5|4900.5|1
1646309700000|2022-03-03 12:15:00|4918.5||4920.5||4920.5||4918.5||0
1646310000000|2022-03-03 12:20:00|4921.5|4907.5|4925.5|4908.5|4925.5|4917.5|4921.5|4907.5|5
1646310300000|2022-03-03 12:25:00|4924.5||4920.5||4925.5||4920.5||1
1646310600000|2022-03-03 12:30:00|4921.5|4909.5|4921.5|4909.5|4922.5|4909.5|4921.5|4909.5|6
1646310900000|2022-03-03 12:35:00|4922.5|4910.5|4921.5|4909.5|4922.5|4911.5|4921.5|4909.5|1
1646311200000|2022-03-03 12:40:00||4908.5||4908.5||4908.5||4908.5|0
1646311500000|2022-03-03 12:45:00|4920.5|4905.5|4920.5|4907.5|4920.5|4907.5|4920.5|4905.5|6
1646311800000|2022-03-03 12:50:00||4908.5||4909.5||4909.5||4908.5|0
1646312100000|2022-03-03 12:55:00||4910.5||4907.5||4911.5||4907.5|1
1646312400000|2022-03-03 13:00:00|4921.5|4908.5|4923.5|4908.5|4925.5|4912.5|4921.5|4907.5|3
1646312700000|2022-03-03 13:05:00|4928.5|4909.5|4924.5|4912.5|4928.5|4913.5|4924.5|4908.5|4
1646313000000|2022-03-03 13:10:00|4923.5|4911.5|4924.5|4913.5|4925.5|4913.5|4922.5|4911.5|0
1646313300000|2022-03-03 13:15:00|4925.5|4914.5|4924.5|4912.5|4925.5|4914.5|4923.5|4911.5|2
1646313600000|2022-03-03 13:20:00|4925.5|4913.5|4925.5|4914.5|4925.5|4915.5|4924.5|4912.5|2
1646313900000|2022-03-03 13:25:00|4928.5|4915.5|4932.5|4919.5|4932.5|4923.5|4928.5|4912.5|24
1646314200000|2022-03-03 13:30:00|4931.5|4918.5|4931.5|4919.5|4935.5|4925.5|4931.5|4918.5|1
1646314500000|2022-03-03 13:35:00|4932.5||4931.5||4933.5||4929.5||1
1646314800000|2022-03-03 13:40:00|4930.5|4918.5|4932.5|4916.5|4932.5|4918.5|4928.5|4916.5|2
1646315100000|2022-03-03 13:45:00|4930.5||4930.5||4930.5||4929.5||0
1646315400000|2022-03-03 13:50:00|4929.5||4930.5||4930.5||4926.5||0
1646315700000|2022-03-03 13:55:00|4932.5|4918.5|4948.5|4930.5|4949.5|4931.5|4932.5|4918.5|12
1646316000000|2022-03-03 14:00:00|4950.5|4931.5|4956.5|4940.5|4966.5|4948.5|4947.5|4930.5|31
1646316300000|2022-03-03 14:05:00|4957.5|4942.5|4953.5|4939.5|4957.5|4942.5|4948.5|4935.5|6
1646316600000|2022-03-03 14:10:00|4952.5|4942.5|4948.5|4938.5|4955.5|4943.5|4947.5|4938.5|6
1646316900000|2022-03-03 14:15:00|4949.5|4939.5|4951.5|4931.5|4951.5|4941.5|4948.5|4931.5|5
1646317200000|2022-03-03 14:20:00|4950.5|4932.5|4943.5|4934.5|4950.5|4940.5|4943.5|4932.5|5
1646317500000|2022-03-03 14:25:00|4945.5|4931.5|4933.5|4919.5|4946.5|4935.5|4933.5|4919.5|14
1646317800000|2022-03-03 14:30:00|4937.5|4920.5|4937.5|4918.5|4946.5|4936.5|4927.5|4918.5|53
1646318100000|2022-03-03 14:35:00|4936.5|4917.5|4914.5|4899.5|4936.5|4917.5|4907.5|4898.5|111
1646318400000|2022-03-03 14:40:00|4913.5|4900.5|4897.5|4885.5|4913.5|4900.5|4897.5|4885.5|119
1646318700000|2022-03-03 14:45:00|4890.8|4880.8|4879.8|4872.8|4893.8|4884.8|4879.8|4872.8|60
1646319000000|2022-03-03 14:50:00|4875.8|4870.8|4872.8|4860.8|4879.8|4871.8|4867.8|4860.8|109
1646319300000|2022-03-03 14:55:00|4867.8|4861.8|4885.8|4876.8|4886.8|4876.8|4867.8|4860.8|118
1646319600000|2022-03-03 15:00:00|4886.8|4877.8|4879.8|4870.8|4892.8|4885.8|4879.8|4870.8|105
1646319900000|2022-03-03 15:05:00|4878.8|4869.8|4875.8|4863.8|4882.8|4873.8|4869.8|4860.8|40
1646320200000|2022-03-03 15:10:00|4876.8|4864.8|4872.8|4861.8|4881.8|4865.8|4871.8|4860.8|24
1646320500000|2022-03-03 15:15:00|4871.8|4860.8|4867.8|4855.8|4875.8|4864.8|4860.8|4851.8|67
1646320800000|2022-03-03 15:20:00|4863.8|4856.8|4852.8|4843.8|4863.8|4856.8|4851.8|4842.8|108
1646321100000|2022-03-03 15:25:00|4850.8|4842.8|4851.8|4840.8|4858.8|4845.8|4843.8|4834.8|290
1646321400000|2022-03-03 15:30:00|4850.8|4835.8|4856.8|4845.8|4856.8|4849.8|4847.8|4834.8|233
1646321700000|2022-03-03 15:35:00|4857.8|4846.8|4838.8|4829.8|4857.8|4849.8|4838.8|4829.8|169
1646322000000|2022-03-03 15:40:00|4840.8|4828.8|4832.8|4823.8|4840.8|4828.8|4831.8|4822.8|126
1646322300000|2022-03-03 15:45:00|4833.8|4822.8|4841.8|4829.8|4841.8|4832.8|4832.8|4822.8|114
1646322600000|2022-03-03 15:50:00|4839.8|4828.8|4831.8|4823.8|4840.8|4830.8|4831.8|4823.8|56
1646322900000|2022-03-03 15:55:00|4830.8|4822.8|4823.8|4815.8|4830.8|4822.8|4822.8|4813.8|110
1646323200000|2022-03-03 16:00:00|4828.5|4820.5|4832.5|4820.5|4833.5|4821.5|4824.5|4816.5|68
1646323500000|2022-03-03 16:05:00|4831.5|4818.5|4829.5|4820.5|4831.5|4820.5|4823.5|4816.5|34
1646323800000|2022-03-03 16:10:00|4828.5|4819.5|4823.5|4811.5|4829.5|4819.5|4821.5|4811.5|50
1646324100000|2022-03-03 16:15:00|4825.5|4809.5|4825.5|4812.5|4826.5|4813.5|4816.5|4808.5|20
1646324400000|2022-03-03 16:20:00|4829.5|4813.5|4836.5|4825.5|4837.5|4827.5|4828.5|4813.5|29
1646324700000|2022-03-03 16:25:00|4835.5|4824.5|4836.5|4819.5|4841.5|4832.5|4834.5|4814.5|33
1646325000000|2022-03-03 16:30:00|4837.5|4818.5|4822.5|4810.5|4837.5|4819.5|4816.5|4807.5|29
1646325300000|2022-03-03 16:35:00|4815.5|4809.5|4816.5|4803.5|4816.5|4811.5|4810.5|4802.5|36
1646325600000|2022-03-03 16:40:00|4812.5|4802.5|4822.5|4803.5|4825.5|4811.5|4812.5|4802.5|22
1646325900000|2022-03-03 16:45:00|4821.5|4802.5|4819.5|4801.5|4822.5|4803.5|4808.5|4799.5|17
1646326200000|2022-03-03 16:50:00|4818.5|4799.5|4823.5|4807.5|4824.5|4811.5|4810.5|4799.5|55
1646326500000|2022-03-03 16:55:00|4822.5|4804.5|4823.5|4807.5|4829.5|4812.5|4814.5|4799.5|38
1646326800000|2022-03-03 17:00:00|4818.8|4806.8|4819.8|4807.8|4825.8|4809.8|4812.8|4803.8|45
1646327100000|2022-03-03 17:05:00|4813.8|4804.8|4821.8|4807.8|4824.8|4807.8|4811.8|4799.8|48
1646327400000|2022-03-03 17:10:00|4818.8|4809.8|4822.8|4807.8|4826.8|4815.8|4814.8|4806.8|3
1646327700000|2022-03-03 17:15:00|4818.8|4809.8|4822.8|4807.8|4827.8|4816.8|4816.8|4806.8|45
1646328000000|2022-03-03 17:20:00|4818.8|4808.8|4815.8|4801.8|4818.8|4812.8|4811.8|4799.8|53
1646328300000|2022-03-03 17:25:00|4814.8|4802.8|4813.8|4795.8|4814.8|4802.8|4806.8|4795.8|11
1646328600000|2022-03-03 17:30:00|4818.5|4800.5|4840.5|4818.5|4841.5|4824.5|4816.5|4800.5|48
1646328900000|2022-03-03 17:35:00|4839.5|4817.5|4822.5|4803.5|4839.5|4826.5|4815.5|4802.5|39
1646329200000|2022-03-03 17:40:00|4816.5|4804.5|4820.5|4807.5|4820.5|4809.5|4812.5|4802.5|56
1646329500000|2022-03-03 17:45:00|4819.5|4806.5|4823.5|4809.5|4824.5|4809.5|4816.5|4802.5|13
1646329800000|2022-03-03 17:50:00|4820.5|4810.5|4822.5|4806.5|4822.5|4811.5|4816.5|4805.5|14
1646330100000|2022-03-03 17:55:00|4817.5|4804.5|4830.5|4814.5|4831.5|4817.5|4815.5|4804.5|19
1646330400000|2022-03-03 18:00:00|4827.8|4807.8|4821.8|4814.8|4827.8|4814.8|4818.8|4807.8|21
1646330700000|2022-03-03 18:05:00|4820.8|4813.8|4820.8|4813.8|4835.8|4819.8|4818.8|4807.8|36
1646331000000|2022-03-03 18:10:00|4819.8|4811.8|4818.8|4805.8|4828.8|4814.8|4818.8|4803.8|65
1646331300000|2022-03-03 18:15:00|4816.8|4807.8|4826.8|4811.8|4827.8|4813.8|4812.8|4803.8|81
1646331600000|2022-03-03 18:20:00|4825.8|4809.8|4822.8|4810.8|4825.8|4813.8|4814.8|4806.8|37
1646331900000|2022-03-03 18:25:00|4821.8|4809.8|4817.8|4810.8|4821.8|4811.8|4816.8|4806.8|14
1646332200000|2022-03-03 18:30:00|4816.8|4806.8|4809.8|4800.8|4820.8|4809.8|4808.8|4798.8|30
1646332500000|2022-03-03 18:35:00|4810.8|4799.8|4807.8|4794.8|4810.8|4802.8|4801.8|4794.8|27
1646332800000|2022-03-03 18:40:00|4806.8|4795.8|4805.8|4793.8|4806.8|4795.8|4802.8|4793.8|18
1646333100000|2022-03-03 18:45:00|4808.5|4798.5|4809.5|4799.5|4810.5|4799.5|4806.5|4796.5|23
1646333400000|2022-03-03 18:50:00|4807.5|4798.5|4812.5|4799.5|4814.5|4803.5|4805.5|4797.5|24
1646333700000|2022-03-03 18:55:00|4809.5|4803.5|4823|4803|4823|4805.5|4808.5|4798.5|25
1646360100000|2022-03-04 02:15:00|4800.1|4796.1|4793.1|4789.1|4806.1|4802.1|4789.1|4785.1|734
1646360400000|2022-03-04 02:20:00|4792.6|4788.6|4796.1|4792.1|4798.6|4794.6|4791.1|4787.1|481
1646360700000|2022-03-04 02:25:00|4797.6|4793.6|4795.1|4791.1|4798.1|4794.1|4787.1|4783.1|751
1646361000000|2022-03-04 02:30:00|4796.1|4792.1|4799.1|4795.1|4804.1|4800.1|4795.6|4791.6|380
1646361300000|2022-03-04 02:35:00|4799.6|4795.6|4801.1|4797.1|4810.1|4806.1|4798.1|4794.1|540
1646361600000|2022-03-04 02:40:00|4801.6|4797.6|4796.1|4792.1|4802.1|4798.1|4793.1|4789.1|571
1646361900000|2022-03-04 02:45:00|4796.6|4792.6|4785.6|4781.6|4797.6|4793.6|4785.6|4781.6|803
1646362200000|2022-03-04 02:50:00|4785.1|4781.1|4795.1|4791.1|4797.6|4793.6|4784.1|4780.1|991
1646362500000|2022-03-04 02:55:00|4795.6|4791.6|4793.6|4789.6|4801.1|4797.1|4793.1|4789.1|520
1646362800000|2022-03-04 03:00:00|4794.6|4790.6|4801.6|4797.6|4803.1|4799.1|4793.6|4789.6|302
1646363100000|2022-03-04 03:05:00|4801.1|4797.1|4799.6|4795.6|4801.6|4797.6|4794.1|4790.1|238
1646363400000|2022-03-04 03:10:00|4800.1|4796.1|4786.1|4782.1|4801.1|4797.1|4783.1|4779.1|510
1646363700000|2022-03-04 03:15:00|4786.6|4782.6|4779.1|4775.1|4790.1|4786.1|4777.6|4773.6|254
1646364000000|2022-03-04 03:20:00|4779.6|4775.6|4775.1|4771.1|4783.1|4779.1|4772.6|4768.6|370
1646364300000|2022-03-04 03:25:00|4774.6|4770.6|4780.6|4776.6|4784.1|4780.1|4774.6|4770.6|257
1646364600000|2022-03-04 03:30:00|4781.1|4777.1|4779.1|4775.1|4785.1|4781.1|4777.1|4773.1|174
1646364900000|2022-03-04 03:35:00|4778.6|4774.6|4773.1|4769.1|4782.6|4778.6|4773.1|4769.1|165
1646365200000|2022-03-04 03:40:00|4773.6|4769.6|4773.1|4769.1|4776.1|4772.1|4771.1|4767.1|195
1646365500000|2022-03-04 03:45:00|4772.6|4768.6|4767.1|4763.1|4776.1|4772.1|4766.1|4762.1|210
1646365800000|2022-03-04 03:50:00|4767.6|4763.6|4763.6|4759.6|4768.1|4764.1|4760.6|4756.6|298
1646366100000|2022-03-04 03:55:00|4763.1|4759.1|4764.1|4760.1|4768.6|4764.6|4758.1|4754.1|248
1646366400000|2022-03-04 04:00:00|4772.1|4752.1|4772.1|4752.1|4772.1|4752.1|4772.1|4752.1|0
1646370000000|2022-03-04 05:00:00|4764.1|4760.1|4764.6|4760.6|4774.1|4770.1|4761.6|4757.6|750
1646370300000|2022-03-04 05:05:00|4764.1|4760.1|4768.6|4764.6|4770.1|4766.1|4763.1|4759.1|320
1646370600000|2022-03-04 05:10:00|4768.1|4764.1|4773.1|4769.1|4777.1|4773.1|4765.1|4761.1|382
1646370900000|2022-03-04 05:15:00|4773.6|4769.6|4765.6|4761.6|4774.6|4770.6|4764.1|4760.1|281
1646371200000|2022-03-04 05:20:00|4766.1|4762.1|4772.6|4768.6|4773.1|4769.1|4764.6|4760.6|329
1646371500000|2022-03-04 05:25:00|4773.1|4769.1|4766.1|4762.1|4773.6|4769.6|4760.1|4756.1|216
1646371800000|2022-03-04 05:30:00|4765.6|4761.6|4761.1|4757.1|4769.1|4765.1|4757.1|4753.1|311
1646372100000|2022-03-04 05:35:00|4760.6|4756.6|4762.6|4758.6|4764.6|4760.6|4758.1|4754.1|194
1646372400000|2022-03-04 05:40:00|4763.1|4759.1|4762.6|4758.6|4767.1|4763.1|4757.1|4753.1|313
1646372700000|2022-03-04 05:45:00|4763.1|4759.1|4769.6|4765.6|4770.6|4766.6|4762.1|4758.1|300
1646373000000|2022-03-04 05:50:00|4770.1|4766.1|4768.6|4764.6|4771.6|4767.6|4766.1|4762.1|262
1646373300000|2022-03-04 05:55:00|4769.1|4765.1|4776.6|4772.6|4778.1|4774.1|4767.1|4763.1|254
1646373600000|2022-03-04 06:00:00|4776.1|4772.1|4775.1|4771.1|4780.1|4776.1|4769.1|4765.1|181
1646373900000|2022-03-04 06:05:00|4775.6|4771.6|4769.6|4765.6|4777.1|4773.1|4767.6|4763.6|201
1646374200000|2022-03-04 06:10:00|4770.1|4766.1|4767.1|4763.1|4771.1|4767.1|4765.6|4761.6|180
1646374500000|2022-03-04 06:15:00|4766.6|4762.6|4757.1|4753.1|4767.1|4763.1|4756.1|4752.1|234
1646374800000|2022-03-04 06:20:00|4756.6|4752.6|4757.6|4753.6|4758.6|4754.6|4752.1|4748.1|245
1646375100000|2022-03-04 06:25:00|4757.1|4753.1|4752.6|4748.6|4757.1|4753.1|4751.1|4747.1|217
1646375400000|2022-03-04 06:30:00|4752.1|4748.1|4753.1|4749.1|4755.1|4751.1|4749.1|4745.1|268
1646375700000|2022-03-04 06:35:00|4753.6|4749.6|4751.6|4747.6|4756.6|4752.6|4748.1|4744.1|347
1646376000000|2022-03-04 06:40:00|4752.1|4748.1|4747.1|4743.1|4752.1|4748.1|4739.6|4735.6|447
1646376300000|2022-03-04 06:45:00|4746.6|4742.6|4748.1|4744.1|4748.6|4744.6|4740.1|4736.1|592
1646376600000|2022-03-04 06:50:00|4748.6|4744.6|4752.1|4748.1|4755.1|4751.1|4748.1|4744.1|344
1646376900000|2022-03-04 06:55:00|4751.6|4747.6|4754.1|4750.1|4757.1|4753.1|4751.1|4747.1|373
1646377200000|2022-03-04 07:00:00|4753.6|4749.6|4748.6|4744.6|4757.1|4753.1|4747.1|4743.1|654
1646377500000|2022-03-04 07:05:00|4748.1|4744.1|4745.6|4741.6|4754.1|4750.1|4744.1|4740.1|346
1646377800000|2022-03-04 07:10:00|4746.1|4742.1|4735.6|4731.6|4747.1|4743.1|4733.6|4729.6|325
1646378100000|2022-03-04 07:15:00|4736.1|4732.1|4732.1|4728.1|4741.6|4737.6|4727.1|4723.1|489
1646378400000|2022-03-04 07:20:00|4732.6|4728.6|4731.1|4727.1|4736.1|4732.1|4730.1|4726.1|508
1646378700000|2022-03-04 07:25:00|4730.6|4726.6|4733.1|4729.1|4735.1|4731.1|4730.1|4726.1|428
1646379000000|2022-03-04 07:30:00|4732.6|4728.6|4730.1|4726.1|4738.1|4734.1|4730.1|4726.1|712
1646379300000|2022-03-04 07:35:00|4729.6|4725.6|4728.1|4724.1|4733.1|4729.1|4727.1|4723.1|882
1646379600000|2022-03-04 07:40:00|4728.6|4724.6|4727.6|4723.6|4729.1|4725.1|4722.6|4718.6|1291
1646379900000|2022-03-04 07:45:00|4727.1|4723.1|4729.6|4725.6|4735.1|4731.1|4727.1|4723.1|1505
1646380200000|2022-03-04 07:50:00|4729.1|4725.1|4732.1|4728.1|4735.6|4731.6|4726.1|4722.1|1345
1646380500000|2022-03-04 07:55:00|4731.1|4727.1|4724.6|4720.6|4732.1|4728.1|4723.1|4719.1|1469
1646380800000|2022-03-04 08:00:00|4724.1|4720.1|4729.6|4725.6|4745.1|4741.1|4722.1|4718.1|1077
1646381100000|2022-03-04 08:05:00|4729.1|4725.1|4747.6|4743.6|4747.6|4743.6|4725.1|4721.1|1099
1646381400000|2022-03-04 08:10:00|4747.1|4743.1|4770.6|4766.6|4771.1|4767.1|4743.1|4739.1|2968
1646381700000|2022-03-04 08:15:00|4770.1|4766.1|4740.6|4736.6|4770.6|4766.6|4738.6|4734.6|3135
1646382000000|2022-03-04 08:20:00|4741.1|4737.1|4747.1|4743.1|4749.1|4745.1|4740.1|4736.1|470
1646382300000|2022-03-04 08:25:00|4746.6|4742.6|4734.1|4730.1|4747.1|4743.1|4730.6|4726.6|343
1646382600000|2022-03-04 08:30:00|4742.1|4722.1|4742.1|4722.1|4742.1|4722.1|4742.1|4722.1|0
1646385300000|2022-03-04 09:15:00|4710.6|4704.6|4694.1|4688.1|4717.6|4711.6|4694.1|4688.1|201
1646385600000|2022-03-04 09:20:00|4693.6|4687.6|4688.6|4682.6|4693.6|4687.6|4683.6|4677.6|47
1646385900000|2022-03-04 09:25:00|4688.1|4682.1|4700.6|4694.6|4702.6|4696.6|4685.6|4679.6|15
1646386200000|2022-03-04 09:30:00|4701.6|4695.6|4706.1|4700.1|4714.1|4708.1|4701.1|4695.1|20
1646386500000|2022-03-04 09:35:00|4706.6|4700.6|4704.6|4698.6|4710.1|4704.1|4703.1|4697.1|29
1646386800000|2022-03-04 09:40:00|4704.1|4698.1|4698.6|4692.6|4704.6|4698.6|4697.6|4691.6|10
1646387100000|2022-03-04 09:45:00|4696.1|4690.1|4700.1|4694.1|4706.1|4700.1|4696.1|4690.1|3
1646387400000|2022-03-04 09:50:00|4700.6|4694.6|4689.6|4683.6|4701.6|4695.6|4689.6|4683.6|5
1646387700000|2022-03-04 09:55:00|4688.6|4682.6|4695.6|4689.6|4695.6|4689.6|4687.1|4681.1|15
1646388000000|2022-03-04 10:00:00|4694.1|4688.1|4701.6|4695.6|4702.1|4696.1|4694.1|4688.1|3
1646388300000|2022-03-04 10:05:00|4703.6|4697.6|4704.1|4698.1|4708.6|4702.6|4700.1|4694.1|6
1646388600000|2022-03-04 10:10:00|4702.6|4696.6|4703.1|4697.1|4703.6|4697.6|4700.6|4694.6|0
1646388900000|2022-03-04 10:15:00|4707.6|4692.6|4713.6|4700.6|4714.6|4700.6|4707.6|4692.6|1
1646389200000|2022-03-04 10:20:00|4712.6|4699.6|4720.6|4702.6|4724.6|4711.6|4711.6|4699.6|6
1646389500000|2022-03-04 10:25:00|4719.6|4708.6|4720.6|4707.6|4720.6|4709.6|4719.6|4702.6|14
1646389800000|2022-03-04 10:30:00|4712.6|4702.6|4716.6|4702.6|4720.6|4707.6|4712.6|4699.6|6
1646390100000|2022-03-04 10:35:00|4712.6|4699.6|4712.6|4699.6|4712.6|4701.6|4712.6|4699.6|3
1646390400000|2022-03-04 10:40:00|4706.6|4696.6|4706.6|4694.6|4706.6|4696.6|4706.6|4694.6|1
1646390700000|2022-03-04 10:45:00|4712.6|4695.6|4712.6|4702.6|4712.6|4702.6|4712.6|4694.6|1
1646391000000|2022-03-04 10:50:00|4711.6|4699.6|4710.6|4694.6|4711.6|4699.6|4710.6|4694.6|4
1646391300000|2022-03-04 10:55:00|4709.6|4697.6|4705.6|4689.6|4709.6|4697.6|4705.6|4686.6|4
1646391600000|2022-03-04 11:00:00|4703.6|4688.6|4699.6|4687.6|4703.6|4689.6|4695.6|4682.6|37
1646391900000|2022-03-04 11:05:00|4705.6|4685.6|4705.6|4690.6|4705.6|4691.6|4704.6|4685.6|2
1646392200000|2022-03-04 11:10:00|4704.6|4688.6|4703.6|4684.6|4704.6|4689.6|4703.6|4684.6|1
1646392500000|2022-03-04 11:15:00|4702.6|4685.6|4696.6|4684.6|4702.6|4690.6|4696.6|4681.6|12
1646392800000|2022-03-04 11:20:00|4697.6|4681.6|4702.6|4685.6|4702.6|4686.6|4697.6|4679.6|37
1646393100000|2022-03-04 11:25:00|4705.6|4686.6|4705.6|4690.6|4706.6|4692.6|4703.6|4685.6|45
1646393400000|2022-03-04 11:30:00|4702.6|4691.6|4701.6|4689.6|4702.6|4696.6|4698.6|4689.6|2
1646393700000|2022-03-04 11:35:00|4694.6|4688.6|4700.6|4684.6|4701.6|4688.6|4694.6|4682.6|20
1646394000000|2022-03-04 11:40:00|4699.6|4682.6|4700.6|4686.6|4701.6|4689.6|4699.6|4682.6|3
1646394300000|2022-03-04 11:45:00|4701.6|4688.6|4700.6|4688.6|4701.6|4692.6|4700.6|4688.6|1
1646394600000|2022-03-04 11:50:00|4698.6|4685.6|4698.6|4686.6|4700.6|4686.6|4698.6|4682.6|3
1646394900000|2022-03-04 11:55:00|4694.6|4685.6|4694.6|4684.6|4698.6|4691.6|4691.6|4682.6|3
1646395200000|2022-03-04 12:00:00|4695.6|4685.6|4698.6|4686.6|4698.6|4689.6|4694.6|4682.6|4
1646395500000|2022-03-04 12:05:00|4697.6|4685.6|4697.6|4683.6|4697.6|4687.6|4692.6|4681.6|15
1646395800000|2022-03-04 12:10:00|4696.6|4684.6|4689.6|4678.6|4696.6|4684.6|4689.6|4678.6|8
1646396100000|2022-03-04 12:15:00|4690.6|4679.6|4694.6|4681.6|4695.6|4685.6|4688.6|4678.6|20
1646396400000|2022-03-04 12:20:00|4695.6|4684.6|4691.6|4678.6|4695.6|4684.6|4691.6|4678.6|5
1646396700000|2022-03-04 12:25:00|4690.6|4679.6|4686.6|4672.6|4690.6|4679.6|4685.6|4671.6|16
1646397000000|2022-03-04 12:30:00|4687.6|4673.6|4689.6|4677.6|4692.6|4678.6|4686.6|4672.6|3
1646397300000|2022-03-04 12:35:00|4692.6|4678.6|4697.6|4683.6|4698.6|4688.6|4692.6|4678.6|14
1646397600000|2022-03-04 12:40:00|4696.6||4696.6||4697.6||4696.6||0
1646397900000|2022-03-04 12:45:00|4698.6|4684.6|4705.6|4690.6|4712.6|4695.6|4698.6|4684.6|17
1646398200000|2022-03-04 12:50:00|4704.6|4689.6|4700.6|4684.6|4704.6|4689.6|4696.6|4683.6|1
1646398500000|2022-03-04 12:55:00|4696.6|4685.6|4696.6|4681.6|4696.6|4685.6|4696.6|4678.6|1
1646398800000|2022-03-04 13:00:00|4692.6|4682.6|4692.6|4679.6|4692.6|4683.6|4692.6|4679.6|0
1646399100000|2022-03-04 13:05:00|4696.6|4680.6|4690.6|4678.6|4696.6|4682.6|4690.6|4678.6|8
1646399400000|2022-03-04 13:10:00|4687.6|4681.6|4690.6|4680.6|4690.6|4681.6|4686.6|4678.6|4
1646399700000|2022-03-04 13:15:00|4689.6|4678.6|4690.6|4680.6|4690.6|4680.6|4689.6|4678.6|4
1646400000000|2022-03-04 13:20:00|4695.6|4681.6|4691.6|4680.6|4695.6|4681.6|4687.6|4678.6|7
1646400300000|2022-03-04 13:25:00|4692.6|4678.6|4697.6|4678.6|4697.6|4681.6|4690.6|4678.6|2
1646400600000|2022-03-04 13:30:00|4702.6|4679.6|4705.6|4687.6|4709.6|4689.6|4699.6|4678.6|4
1646400900000|2022-03-04 13:35:00|4704.6|4688.6|4700.6|4682.6|4705.6|4691.6|4697.6|4681.6|2
1646401200000|2022-03-04 13:40:00|4703.6|4683.6|4696.6|4680.6|4704.6|4686.6|4690.6|4678.6|16
1646401500000|2022-03-04 13:45:00|4697.6|4681.6|4688.6|4673.6|4697.6|4682.6|4682.6|4671.6|6
1646401800000|2022-03-04 13:50:00|4682.6|4672.6|4683.6|4670.6|4685.6|4672.6|4682.6|4669.6|5
1646402100000|2022-03-04 13:55:00|4685.6|4671.6|4690.6|4674.6|4690.6|4674.6|4685.6|4671.6|2
1646402400000|2022-03-04 14:00:00|4693.6|4675.6|4693.6|4674.6|4695.6|4678.6|4693.6|4674.6|11
1646402700000|2022-03-04 14:05:00|4692.6|4673.6|4681.6|4668.6|4692.6|4673.6|4675.6|4668.6|15
1646403000000|2022-03-04 14:10:00|4682.6|4670.6|4688.6|4668.6|4688.6|4679.6|4682.6|4663.6|29
1646403300000|2022-03-04 14:15:00|4687.6|4663.6|4683.6|4666.6|4687.6|4678.6|4680.6|4661.6|39
1646403600000|2022-03-04 14:20:00|4682.6|4667.6|4680.6|4663.6|4682.6|4669.6|4673.6|4662.6|18
1646403900000|2022-03-04 14:25:00|4679.6|4664.6|4675.6|4656.6|4679.6|4664.6|4674.6|4656.6|16
1646404200000|2022-03-04 14:30:00|4677.6|4657.6|4720.6|4702.6|4725.6|4702.6|4677.6|4656.6|86
1646404500000|2022-03-04 14:35:00|4719.6|4705.6|4742.6|4729.6|4749.6|4729.6|4716.6|4704.6|93
1646404800000|2022-03-04 14:40:00|4741.6|4730.6|4718.6|4701.6|4741.6|4731.6|4714.6|4701.6|54
1646405100000|2022-03-04 14:45:00|4720.6|4702.6|4686.6|4668.6|4720.6|4702.6|4682.6|4667.6|21
1646405400000|2022-03-04 14:50:00|4685.6|4667.6|4681.6|4660.6|4691.6|4673.6|4678.6|4660.6|19
1646405700000|2022-03-04 14:55:00|4680.6|4659.6|4681.6|4663.6|4681.6|4666.6|4662.6|4649.6|23
1646406000000|2022-03-04 15:00:00|4680.6|4664.6|4679.6|4663.6|4694.6|4672.6|4678.6|4661.6|23
1646406300000|2022-03-04 15:05:00|4678.6|4657.6|4658.6|4642.6|4679.6|4657.6|4652.6|4640.6|35
1646406600000|2022-03-04 15:10:00|4648.6|4643.6|4648.6|4632.6|4648.6|4643.6|4642.6|4632.6|26
1646406900000|2022-03-04 15:15:00|4647.6|4631.6|4639.6|4625.6|4652.6|4642.6|4636.6|4624.6|49
1646407200000|2022-03-04 15:20:00|4635.6|4626.6|4650.6|4628.6|4652.6|4639.6|4635.6|4622.6|25
1646407500000|2022-03-04 15:25:00|4649.6|4629.6|4651.6|4630.6|4651.6|4637.6|4643.6|4628.6|14
1646407800000|2022-03-04 15:30:00|4650.6|4629.6|4639.6|4625.6|4651.6|4629.6|4632.6|4620.6|32
1646408100000|2022-03-04 15:35:00|4640.6|4624.6|4645.6|4626.6|4651.6|4632.6|4634.6|4621.6|18
1646408400000|2022-03-04 15:40:00|4644.6|4627.6|4639.6|4622.6|4644.6|4629.6|4627.6|4618.6|16
1646408700000|2022-03-04 15:45:00|4638.6|4624.6|4637.6|4623.6|4645.6|4628.6|4635.6|4617.6|27
1646409000000|2022-03-04 15:50:00|4633.6|4620.6|4636.6|4617.6|4638.6|4624.6|4626.6|4617.6|19
1646409300000|2022-03-04 15:55:00|4635.6|4615.6|4624.6|4613.6|4635.6|4617.6|4622.6|4612.6|24
1646409600000|2022-03-04 16:00:00|4625.6|4614.6|4626.6|4618.6|4630.6|4620.6|4623.6|4613.6|35
1646409900000|2022-03-04 16:05:00|4627.6||4628.6||4632.6||4625.6||11
1646410200000|2022-03-04 16:10:00|4627.6|4616.6|4623.6|4607.6|4628.6|4616.6|4622.6|4606.6|81
1646410500000|2022-03-04 16:15:00|4627.6|4608.6|4626.6|4610.6|4629.6|4616.6|4626.6|4607.6|81
1646410800000|2022-03-04 16:20:00|4625.6|4611.6|4619.6|4601.6|4625.6|4611.6|4615.6|4599.6|73
1646411100000|2022-03-04 16:25:00|4618.6|4600.6|4608.6|4599.6|4619.6|4608.6|4608.6|4599.6|49
1646411400000|2022-03-04 16:30:00|4610.6|4600.6|4610.6|4594.6|4611.6|4602.6|4601.6|4588.6|35
1646411700000|2022-03-04 16:35:00|4609.6|4593.6|4617.6|4600.6|4617.6|4601.6|4600.6|4591.6|23
1646412000000|2022-03-04 16:40:00|4616.6|4603.6|4617.6|4606.6|4622.6|4609.6|4611.6|4597.6|29
1646412300000|2022-03-04 16:45:00|4615.6|4604.6|4620.6|4606.6|4639.6|4613.6|4612.6|4604.6|41
1646412600000|2022-03-04 16:50:00|4616.6|4600.6|4615.6|4601.6|4620.6|4603.6|4609.6|4596.6|13
1646412900000|2022-03-04 16:55:00|4612.6|4602.6|4611.6|4597.6|4615.6|4604.6|4603.6|4596.6|27
1646413200000|2022-03-04 17:00:00|4607.6|4598.6|4609.6|4597.6|4611.6|4598.6|4607.6|4596.6|9
1646413500000|2022-03-04 17:05:00|4606.6|4598.6|4617.6|4605.6|4620.6|4605.6|4606.6|4597.6|20
1646413800000|2022-03-04 17:10:00|4618.6|4606.6|4628.6|4615.6|4628.6|4616.6|4618.6|4606.6|19
1646414100000|2022-03-04 17:15:00|4626.6|4614.6|4640.6|4628.6|4648.6|4636.6|4625.6|4614.6|76
1646414400000|2022-03-04 17:20:00|4639.6|4625.6|4632.6|4619.6|4639.6|4627.6|4627.6|4614.6|23
1646414700000|2022-03-04 17:25:00|4631.6|4614.6|4638.6|4626.6|4640.6|4627.6|4631.6|4614.6|14
1646415000000|2022-03-04 17:30:00|4637.6|4618.6|4641.6|4627.6|4643.6|4631.6|4631.6|4614.6|34
1646415300000|2022-03-04 17:35:00|4643.6|4631.6|4638.6|4624.6|4643.6|4631.6|4634.6|4619.6|9
1646415600000|2022-03-04 17:40:00|4639.6|4620.6|4636.6|4623.6|4639.6|4627.6|4629.6|4615.6|17
1646415900000|2022-03-04 17:45:00|4635.6|4621.6|4634.6|4624.6|4635.6|4624.6|4625.6|4615.6|21
1646416200000|2022-03-04 17:50:00|4636.6|4622.6|4633.6|4624.6|4637.6|4625.6|4631.6|4620.6|8
1646416500000|2022-03-04 17:55:00|4636.6|4621.6|4637.6|4626.6|4637.6|4628.6|4634.6|4617.6|25
1646416800000|2022-03-04 18:00:00|4642.6|4624.6|4658.6|4644.6|4659.6|4644.6|4640.6|4624.6|52
1646417100000|2022-03-04 18:05:00|4657.6|4643.6|4652.6|4640.6|4657.6|4644.6|4647.6|4639.6|14
1646417400000|2022-03-04 18:10:00|4657.6|4639.6|4645.6|4630.6|4657.6|4640.6|4638.6|4627.6|20
1646417700000|2022-03-04 18:15:00|4644.6|4629.6|4629.6|4617.6|4645.6|4632.6|4627.6|4615.6|26
1646418000000|2022-03-04 18:20:00|4640.6|4618.6|4632.6|4623.6|4640.6|4625.6|4625.6|4618.6|32
1646418300000|2022-03-04 18:25:00|4635.6|4624.6|4629.6|4621.6|4637.6|4625.6|4629.6|4619.6|15
1646418600000|2022-03-04 18:30:00|4628.6|4622.6|4635.6|4621.6|4637.6|4625.6|4628.6|4619.6|21
1646418900000|2022-03-04 18:35:00|4631.6|4620.6|4633.6|4624.6|4640.6|4624.6|4627.6|4617.6|18
1646419200000|2022-03-04 18:40:00|4638.6|4623.6|4609.6|4600.6|4638.6|4623.6|4603.6|4596.6|72
1646419500000|2022-03-04 18:45:00|4616.6|4602.6|4610.6|4600.6|4616.6|4603.6|4608.6|4597.6|16
1646419800000|2022-03-04 18:50:00|4608.6|4601.6|4610.6|4602.6|4629.6|4607.6|4608.6|4601.6|39
1646420100000|2022-03-04 18:55:00|4617.6|4598.6|4612.1|4592.1|4624.6|4602.6|4599.6|4591.6|30
1646619300000|2022-03-07 02:15:00|4503.6|4499.6|4543.6|4539.6|4543.6|4539.6|4503.1|4499.1|1073
1646619600000|2022-03-07 02:20:00|4542.6|4538.6|4553.6|4549.6|4556.1|4552.1|4541.6|4537.6|896
1646619900000|2022-03-07 02:25:00|4554.1|4550.1|4558.6|4554.6|4563.1|4559.1|4551.6|4547.6|604
1646620200000|2022-03-07 02:30:00|4559.1|4555.1|4576.1|4572.1|4576.6|4572.6|4548.1|4544.1|707
1646620500000|2022-03-07 02:35:00|4577.1|4573.1|4572.6|4568.6|4584.6|4580.6|4564.6|4560.6|732
1646620800000|2022-03-07 02:40:00|4572.1|4568.1|4572.1|4568.1|4579.6|4575.6|4565.1|4561.1|748
1646621100000|2022-03-07 02:45:00|4571.6|4567.6|4577.1|4573.1|4577.1|4573.1|4565.6|4561.6|515
1646621400000|2022-03-07 02:50:00|4576.6|4572.6|4576.1|4572.1|4588.6|4584.6|4576.1|4572.1|431
1646621700000|2022-03-07 02:55:00|4576.6|4572.6|4574.1|4570.1|4585.1|4581.1|4572.6|4568.6|673
1646622000000|2022-03-07 03:00:00|4574.6|4570.6|4560.1|4556.1|4577.6|4573.6|4554.6|4550.6|821
1646622300000|2022-03-07 03:05:00|4559.6|4555.6|4563.6|4559.6|4568.6|4564.6|4555.6|4551.6|287
1646622600000|2022-03-07 03:10:00|4563.1|4559.1|4561.1|4557.1|4571.1|4567.1|4559.1|4555.1|226
1646622900000|2022-03-07 03:15:00|4562.1|4558.1|4570.6|4566.6|4575.1|4571.1|4561.1|4557.1|402
1646623200000|2022-03-07 03:20:00|4570.1|4566.1|4576.1|4572.1|4576.1|4572.1|4560.6|4556.6|285
1646623500000|2022-03-07 03:25:00|4576.6|4572.6|4576.6|4572.6|4584.1|4580.1|4567.6|4563.6|360
1646623800000|2022-03-07 03:30:00|4576.1|4572.1|4576.6|4572.6|4580.1|4576.1|4569.6|4565.6|180
1646624100000|2022-03-07 03:35:00|4577.1|4573.1|4568.6|4564.6|4578.1|4574.1|4565.1|4561.1|162
1646624400000|2022-03-07 03:40:00|4569.1|4565.1|4567.6|4563.6|4576.6|4572.6|4567.1|4563.1|165
1646624700000|2022-03-07 03:45:00|4568.1|4564.1|4570.6|4566.6|4576.6|4572.6|4565.1|4561.1|148
1646625000000|2022-03-07 03:50:00|4571.6|4567.6|4570.6|4566.6|4574.1|4570.1|4569.1|4565.1|76
1646625300000|2022-03-07 03:55:00|4570.1|4566.1|4562.1|4558.1|4571.6|4567.6|4560.1|4556.1|108
1646625600000|2022-03-07 04:00:00|4570.1|4550.1|4570.1|4550.1|4570.1|4550.1|4570.1|4550.1|0
1646628900000|2022-03-07 04:55:00|||||||||1
1646629200000|2022-03-07 05:00:00|4563.1|4559.1|4540.1|4536.1|4564.1|4560.1|4538.6|4534.6|533
1646629500000|2022-03-07 05:05:00|4539.6|4535.6|4550.6|4546.6|4553.1|4549.1|4538.6|4534.6|421
1646629800000|2022-03-07 05:10:00|4551.1|4547.1|4564.1|4560.1|4570.6|4566.6|4546.1|4542.1|459
1646630100000|2022-03-07 05:15:00|4564.6|4560.6|4596.1|4592.1|4597.6|4593.6|4564.6|4560.6|551
1646630400000|2022-03-07 05:20:00|4595.6|4591.6|4616.1|4612.1|4624.1|4620.1|4592.6|4588.6|1163
1646630700000|2022-03-07 05:25:00|4615.1|4611.1|4605.6|4601.6|4615.6|4611.6|4602.1|4598.1|327
1646631000000|2022-03-07 05:30:00|4605.1|4601.1|4586.6|4582.6|4605.1|4601.1|4585.1|4581.1|403
1646631300000|2022-03-07 05:35:00|4587.1|4583.1|4578.6|4574.6|4589.1|4585.1|4572.1|4568.1|328
1646631600000|2022-03-07 05:40:00|4579.1|4575.1|4585.6|4581.6|4590.1|4586.1|4579.1|4575.1|300
1646631900000|2022-03-07 05:45:00|4587.1|4583.1|4581.6|4577.6|4592.6|4588.6|4579.6|4575.6|156
1646632200000|2022-03-07 05:50:00|4581.1|4577.1|4582.1|4578.1|4587.6|4583.6|4579.1|4575.1|135
1646632500000|2022-03-07 05:55:00|4581.6|4577.6|4578.6|4574.6|4585.6|4581.6|4575.1|4571.1|184
1646632800000|2022-03-07 06:00:00|4576.6|4572.6|4567.6|4563.6|4587.6|4583.6|4567.1|4563.1|358
1646633100000|2022-03-07 06:05:00|4567.1|4563.1|4577.6|4573.6|4577.6|4573.6|4566.6|4562.6|207
1646633400000|2022-03-07 06:10:00|4577.1|4573.1|4575.1|4571.1|4582.1|4578.1|4574.1|4570.1|216
1646633700000|2022-03-07 06:15:00|4575.6|4571.6|4566.1|4562.1|4577.1|4573.1|4564.1|4560.1|211
1646634000000|2022-03-07 06:20:00|4567.1|4563.1|4562.1|4558.1|4572.6|4568.6|4560.1|4556.1|274
1646634300000|2022-03-07 06:25:00|4562.6|4558.6|4563.6|4559.6|4566.1|4562.1|4558.1|4554.1|214
1646634600000|2022-03-07 06:30:00|4563.1|4559.1|4566.6|4562.6|4573.1|4569.1|4563.1|4559.1|245
1646634900000|2022-03-07 06:35:00|4566.1|4562.1|4559.1|4555.1|4570.6|4566.6|4558.6|4554.6|178
1646635200000|2022-03-07 06:40:00|4559.6|4555.6|4546.6|4542.6|4559.6|4555.6|4545.6|4541.6|334
1646635500000|2022-03-07 06:45:00|4546.1|4542.1|4560.6|4556.6|4560.6|4556.6|4545.6|4541.6|307
1646635800000|2022-03-07 06:50:00|4561.1|4557.1|4568.1|4564.1|4572.1|4568.1|4561.1|4557.1|327
1646636100000|2022-03-07 06:55:00|4568.6|4564.6|4576.1|4572.1|4579.6|4575.6|4568.1|4564.1|315
1646636400000|2022-03-07 07:00:00|4575.6|4571.6|4571.1|4567.1|4583.1|4579.1|4570.1|4566.1|253
1646636700000|2022-03-07 07:05:00|4570.6|4566.6|4574.6|4570.6|4577.1|4573.1|4565.1|4561.1|228
1646637000000|2022-03-07 07:10:00|4574.1|4570.1|4576.6|4572.6|4581.1|4577.1|4568.6|4564.6|346
1646637300000|2022-03-07 07:15:00|4577.1|4573.1|4585.1|4581.1|4589.1|4585.1|4576.6|4572.6|457
1646637600000|2022-03-07 07:20:00|4585.6|4581.6|4573.6|4569.6|4585.6|4581.6|4573.1|4569.1|348
1646637900000|2022-03-07 07:25:00|4574.1|4570.1|4580.6|4576.6|4581.6|4577.6|4573.1|4569.1|528
1646638200000|2022-03-07 07:30:00|4580.1|4576.1|4574.1|4570.1|4582.6|4578.6|4571.1|4567.1|611
1646638500000|2022-03-07 07:35:00|4573.6|4569.6|4558.1|4554.1|4575.1|4571.1|4557.1|4553.1|1128
1646638800000|2022-03-07 07:40:00|4557.6|4553.6|4530.1|4526.1|4557.6|4553.6|4530.1|4526.1|2099
1646639100000|2022-03-07 07:45:00|4530.6|4526.6|4539.1|4535.1|4549.1|4545.1|4529.6|4525.6|1698
1646639400000|2022-03-07 07:50:00|4538.6|4534.6|4525.1|4521.1|4543.6|4539.6|4521.6|4517.6|1780
1646639700000|2022-03-07 07:55:00|4524.6|4520.6|4508.1|4504.1|4524.6|4520.6|4504.1|4500.1|1739
1646640000000|2022-03-07 08:00:00|4508.6|4504.6|4504.1|4500.1|4525.1|4521.1|4502.1|4498.1|1426
1646640300000|2022-03-07 08:05:00|4504.6|4500.6|4511.6|4507.6|4519.1|4515.1|4501.1|4497.1|1026
1646640600000|2022-03-07 08:10:00|4512.1|4508.1|4488.1|4484.1|4514.1|4510.1|4481.1|4477.1|852
1646640900000|2022-03-07 08:15:00|4486.6|4482.6|4483.1|4479.1|4495.1|4491.1|4472.1|4468.1|2090
1646641200000|2022-03-07 08:20:00|4482.6|4478.6|4478.1|4474.1|4489.1|4485.1|4478.1|4474.1|441
1646641500000|2022-03-07 08:25:00|4477.6|4473.6|4480.1|4476.1|4490.1|4486.1|4477.6|4473.6|372
1646641800000|2022-03-07 08:30:00|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|0
1646644500000|2022-03-07 09:15:00|4498.6|4492.6|4491.6|4485.6|4498.6|4492.6|4487.1|4481.1|22
1646644800000|2022-03-07 09:20:00|4492.1|4486.1|4491.1|4485.1|4498.6|4492.6|4491.1|4485.1|8
1646645100000|2022-03-07 09:25:00|4491.6|4485.6|4493.6|4487.6|4494.6|4488.6|4491.6|4485.6|6
1646645400000|2022-03-07 09:30:00|4493.1|4487.1|4484.1|4478.1|4493.1|4487.1|4479.1|4473.1|6
1646645700000|2022-03-07 09:35:00|4481.6|4475.6|4485.6|4479.6|4490.1|4484.1|4481.6|4475.6|21
1646646000000|2022-03-07 09:40:00|4483.6|4477.6|4488.6|4482.6|4489.6|4483.6|4483.6|4477.6|0
1646646300000|2022-03-07 09:45:00|4488.1|4482.1|4482.1|4476.1|4488.6|4482.6|4477.6|4471.6|1
1646646600000|2022-03-07 09:50:00|4483.6|4477.6|4486.1|4480.1|4491.1|4485.1|4481.1|4475.1|4
1646646900000|2022-03-07 09:55:00|4488.1|4482.1|4492.1|4486.1|4493.1|4487.1|4486.1|4480.1|0
1646647200000|2022-03-07 10:00:00|4491.6|4485.6|4491.1|4485.1|4492.6|4486.6|4490.1|4484.1|0
1646647500000|2022-03-07 10:05:00|4492.1|4486.1|4490.1|4484.1|4492.1|4486.1|4489.1|4483.1|0
1646647800000|2022-03-07 10:10:00|4490.6|4484.6|4492.6|4486.6|4493.6|4487.6|4489.1|4483.1|0
1646648100000|2022-03-07 10:15:00|4497.6|4481.6|4504.6|4496.6|4513.6|4496.6|4492.6|4480.6|10
1646648400000|2022-03-07 10:20:00|4507.6|4492.6|4501.6|4483.6|4507.6|4492.6|4501.6|4482.6|2
1646648700000|2022-03-07 10:25:00|4502.6|4482.6|4500.6|4477.6|4507.6|4483.6|4500.6|4477.6|0
1646649000000|2022-03-07 10:30:00|4500.1|4471.6|4500.6|4480.6|4501.6|4486.6|4497.6|4470.1|0
1646649300000|2022-03-07 10:35:00|4499.6|4490.6|4501.6|4479.6|4505.6|4490.6|4498.6|4479.6|2
1646649600000|2022-03-07 10:40:00|4502.6|4476.6|4496.6|4476.6|4504.6|4476.6|4491.6|4476.6|1
1646649900000|2022-03-07 10:45:00|4504.6|4477.6|4499.6|4476.6|4504.6|4477.6|4488.6|4476.6|1
1646650200000|2022-03-07 10:50:00|4493.6|4477.6|4499.6|4485.6|4500.6|4488.6|4493.6|4477.6|5
1646650500000|2022-03-07 10:55:00|4498.6|4486.6|4491.6|4477.6|4505.6|4492.6|4491.6|4472.6|6
1646650800000|2022-03-07 11:00:00|4490.6|4478.6|4491.6|4476.6|4491.6|4478.6|4488.6|4473.6|1
1646651100000|2022-03-07 11:05:00|4498.6|4477.6|4500.6|4473.6|4503.6|4477.6|4497.6|4472.6|0
1646651400000|2022-03-07 11:10:00|4501.6|4472.6|4503.6|4483.6|4504.6|4483.6|4501.6|4472.6|0
1646651700000|2022-03-07 11:15:00|4502.6|4482.6|4502.6|4483.6|4503.6|4484.6|4492.6|4472.6|0
1646652000000|2022-03-07 11:20:00|4501.6|4482.6|4504.6|4485.6|4505.6|4486.6|4500.6|4482.6|0
1646652300000|2022-03-07 11:25:00|4507.6|4484.6|4504.6|4484.6|4509.6|4486.6|4503.6|4484.6|0
1646652600000|2022-03-07 11:30:00|4505.6|4485.6|4501.6|4484.6|4507.6|4485.6|4501.6|4484.6|0
1646652900000|2022-03-07 11:35:00|4500.6|4485.6|4497.6|4482.6|4503.6|4485.6|4497.6|4482.6|0
1646653200000|2022-03-07 11:40:00|4502.6|4481.6|4501.6|4482.6|4507.6|4485.6|4498.6|4481.6|0
1646653500000|2022-03-07 11:45:00|4500.6|4483.6|4500.6|4482.6|4502.6|4484.6|4498.6|4482.6|0
1646653800000|2022-03-07 11:50:00|4503.6|4483.6|4504.6|4489.6|4509.6|4489.6|4501.6|4483.6|0
1646654100000|2022-03-07 11:55:00|4510.6|4488.6|4520.6|4492.6|4520.6|4492.6|4510.6|4488.6|1
1646654400000|2022-03-07 12:00:00|4519.6|4493.6|4528.6|4516.6|4535.6|4517.6|4517.6|4493.6|12
1646654700000|2022-03-07 12:05:00|4529.6|4514.6|4530.6|4516.6|4535.6|4516.6|4522.6|4509.6|2
1646655000000|2022-03-07 12:10:00|4529.6|4517.6|4541.6|4529.6|4545.6|4533.6|4529.6|4517.6|30
1646655300000|2022-03-07 12:15:00|4546.6|4536.6|4548.6|4532.6|4548.6|4536.6|4541.6|4529.6|28
1646655600000|2022-03-07 12:20:00|4552.6|4529.6|4562.6|4547.6|4562.6|4551.6|4552.6|4529.6|25
1646655900000|2022-03-07 12:25:00|4565.6|4548.6|4564.6|4548.6|4569.6|4549.6|4560.6|4542.6|14
1646656200000|2022-03-07 12:30:00|4563.6|4549.6|4563.6|4549.6|4564.6|4550.6|4560.6|4548.6|2
1646656500000|2022-03-07 12:35:00|4564.6|4550.6|4565.6|4549.6|4567.6|4555.6|4561.6|4549.6|2
1646656800000|2022-03-07 12:40:00|4564.6|4550.6|4560.6|4546.6|4564.6|4552.6|4556.6|4545.6|5
1646657100000|2022-03-07 12:45:00|4564.6|4547.6|4555.6|4538.6|4564.6|4549.6|4548.6|4538.6|14
1646657400000|2022-03-07 12:50:00|4554.6|4536.6|4558.6|4541.6|4560.6|4542.6|4551.6|4536.6|2
1646657700000|2022-03-07 12:55:00|4559.6|4542.6|4551.6|4541.6|4560.6|4544.6|4547.6|4537.6|16
1646658000000|2022-03-07 13:00:00|4554.6|4545.6|4544.6|4530.6|4555.6|4546.6|4544.6|4529.6|27
1646658300000|2022-03-07 13:05:00|4548.6|4531.6|4551.6|4536.6|4552.6|4537.6|4547.6|4531.6|11
1646658600000|2022-03-07 13:10:00|4553.6|4537.6|4552.6|4535.6|4555.6|4541.6|4552.6|4535.6|5
1646658900000|2022-03-07 13:15:00|4551.6|4536.6|4561.6|4547.6|4564.6|4547.6|4548.6|4536.6|7
1646659200000|2022-03-07 13:20:00|4564.6|4548.6|4566.6|4554.6|4567.6|4554.6|4559.6|4546.6|14
1646659500000|2022-03-07 13:25:00|4565.6|4546.6|4562.6|4550.6|4565.6|4550.6|4561.6|4546.6|2
1646659800000|2022-03-07 13:30:00|4565.6|4547.6|4563.6|4553.6|4565.6|4553.6|4558.6|4547.6|19
1646660100000|2022-03-07 13:35:00|4564.6|4554.6|4570.6|4552.6|4573.6|4557.6|4562.6|4548.6|13
1646660400000|2022-03-07 13:40:00|4569.6|4553.6|4568.6|4552.6|4569.6|4557.6|4567.6|4550.6|1
1646660700000|2022-03-07 13:45:00|4567.6|4553.6|4572.6|4558.6|4573.6|4558.6|4563.6|4553.6|2
1646661000000|2022-03-07 13:50:00|4575.6|4550.6|4574.6|4558.6|4575.6|4558.6|4571.6|4550.6|2
1646661300000|2022-03-07 13:55:00|4575.6|4559.6|4569.6|4556.6|4575.6|4559.6|4563.6|4554.6|9
1646661600000|2022-03-07 14:00:00|4571.6|4554.6|4575.6|4556.6|4575.6|4556.6|4568.6|4554.6|9
1646661900000|2022-03-07 14:05:00|4580.6|4558.6|4582.6|4569.6|4582.6|4570.6|4574.6|4558.6|11
1646662200000|2022-03-07 14:10:00|4581.6|4565.6|4577.6|4560.6|4581.6|4566.6|4577.6|4560.6|8
1646662500000|2022-03-07 14:15:00|4576.6|4561.6|4573.6|4559.6|4578.6|4566.6|4573.6|4559.6|5
1646662800000|2022-03-07 14:20:00|4574.6|4560.6|4580.6|4564.6|4581.6|4570.6|4574.6|4560.6|6
1646663100000|2022-03-07 14:25:00|4579.6|4565.6|4585.6|4569.6|4586.6|4576.6|4579.6|4565.6|40
1646663400000|2022-03-07 14:30:00|4584.6|4577.6|4597.6|4577.6|4598.6|4587.6|4583.6|4569.6|143
1646663700000|2022-03-07 14:35:00|4596.6|4576.6|4610.6|4599.6|4612.6|4601.6|4587.6|4576.6|39
1646664000000|2022-03-07 14:40:00|4609.6|4600.6|4598.6|4587.6|4620.6|4611.6|4595.6|4586.6|49
1646664300000|2022-03-07 14:45:00|4599.6|4586.6|4591.6|4573.6|4600.6|4586.6|4583.6|4567.6|75
1646664600000|2022-03-07 14:50:00|4592.6|4575.6|4593.6|4580.6|4606.6|4593.6|4590.6|4574.6|57
1646664900000|2022-03-07 14:55:00|4596.6|4581.6|4575.6|4561.6|4598.6|4590.6|4569.6|4561.6|56
1646665200000|2022-03-07 15:00:00|4574.6|4562.6|4578.6|4564.6|4582.6|4572.6|4567.6|4554.6|58
1646665500000|2022-03-07 15:05:00|4581.6|4566.6|4569.6|4560.6|4581.6|4570.6|4569.6|4559.6|21
1646665800000|2022-03-07 15:10:00|4570.6|4558.6|4556.6|4547.6|4577.6|4561.6|4556.6|4546.6|60
1646666100000|2022-03-07 15:15:00|4557.6|4546.6|4546.6|4531.6|4558.6|4546.6|4539.6|4531.6|54
1646666400000|2022-03-07 15:20:00|4544.6|4533.6|4538.6|4524.6|4551.6|4538.6|4538.6|4524.6|11
1646666700000|2022-03-07 15:25:00|4537.6|4525.6|4543.6|4532.6|4544.6|4532.6|4536.6|4524.6|5
1646667000000|2022-03-07 15:30:00|4541.6|4531.6|4542.6|4529.6|4549.6|4540.6|4540.6|4525.6|8
1646667300000|2022-03-07 15:35:00|4543.6|4537.6|4539.6|4525.6|4548.6|4537.6|4534.6|4524.6|19
1646667600000|2022-03-07 15:40:00|4541.6|4524.6|4536.6|4517.6|4541.6|4527.6|4528.6|4517.6|11
1646667900000|2022-03-07 15:45:00|4534.6|4518.6|4531.6|4517.6|4540.6|4526.6|4531.6|4517.6|0
1646668200000|2022-03-07 15:50:00|4534.6|4518.6|4521.6|4509.6|4534.6|4518.6|4521.6|4502.6|21
1646668500000|2022-03-07 15:55:00|4524.6|4505.6|4524.6|4513.6|4530.6|4515.6|4516.6|4505.6|8
1646668800000|2022-03-07 16:00:00|4519.6|4507.6|4530.6|4513.6|4533.6|4515.6|4517.6|4502.6|4
1646669100000|2022-03-07 16:05:00|4532.6|4514.6|4529.6|4515.6|4539.6|4526.6|4528.6|4513.6|12
1646669400000|2022-03-07 16:10:00|4528.6|4516.6|4520.6|4509.6|4538.6|4524.6|4520.6|4505.6|8
1646669700000|2022-03-07 16:15:00|4524.6|4508.6|4536.6|4524.6|4540.6|4524.6|4522.6|4507.6|7
1646670000000|2022-03-07 16:20:00|4533.6|4528.6|4537.6|4524.6|4540.6|4529.6|4526.6|4507.6|137
1646670300000|2022-03-07 16:25:00|4538.6|4520.6|4534.6|4522.6|4538.6|4524.6|4533.6|4520.6|6
1646670600000|2022-03-07 16:30:00|4536.6|4519.6|4523.6|4504.6|4536.6|4519.6|4519.6|4504.6|25
1646670900000|2022-03-07 16:35:00|4522.6|4505.6|4513.6|4498.6|4522.6|4506.6|4508.6|4498.6|10
1646671200000|2022-03-07 16:40:00|4506.6|4494.6|4510.6|4497.6|4517.6|4503.6|4504.6|4494.6|11
1646671500000|2022-03-07 16:45:00|4514.6|4496.6|4523.6|4507.6|4528.6|4512.6|4514.6|4496.6|9
1646671800000|2022-03-07 16:50:00|4522.6|4506.6|4525.6|4508.6|4526.6|4513.6|4519.6|4502.6|0
1646672100000|2022-03-07 16:55:00|4522.6|4505.6|4513.6|4496.6|4522.6|4507.6|4507.6|4496.6|14
1646672400000|2022-03-07 17:00:00|4515.6|4497.6|4507.6|4493.6|4515.6|4497.6|4506.6|4491.6|4
1646672700000|2022-03-07 17:05:00|4512.6|4492.6|4511.6|4496.6|4512.6|4496.6|4510.6|4492.6|1
1646673000000|2022-03-07 17:10:00|4513.6|4497.6|4517.6|4502.6|4520.6|4504.6|4513.6|4497.6|0
1646673300000|2022-03-07 17:15:00|4519.6|4503.6|4512.6|4496.6|4520.6|4507.6|4509.6|4496.6|3
1646673600000|2022-03-07 17:20:00|4511.6|4497.6|4509.6|4496.6|4512.6|4497.6|4509.6|4496.6|0
1646673900000|2022-03-07 17:25:00|4508.6|4491.6|4507.6|4491.6|4508.6|4491.6|4505.6|4491.6|3
1646674200000|2022-03-07 17:30:00|4506.6|4494.6|4507.6|4493.6|4507.6|4495.6|4504.6|4491.6|3
1646674500000|2022-03-07 17:35:00|4508.6|4494.6|4516.6|4496.6|4519.6|4501.6|4507.6|4493.6|4
1646674800000|2022-03-07 17:40:00|4519.6|4497.6|4524.6|4509.6|4528.6|4509.6|4515.6|4496.6|5
1646675100000|2022-03-07 17:45:00|4528.6|4502.6|4526.6|4513.6|4530.6|4517.6|4519.6|4498.6|10
1646675400000|2022-03-07 17:50:00|4529.6|4503.6|4530.6|4512.6|4534.6|4524.6|4529.6|4502.6|9
1646675700000|2022-03-07 17:55:00|4531.6|4509.6|4522.6|4501.6|4531.6|4510.6|4520.6|4500.6|0
1646676000000|2022-03-07 18:00:00|4523.6|4503.6|4520.6|4511.6|4526.6|4512.6|4520.6|4501.6|0
1646676300000|2022-03-07 18:05:00|4525.6|4512.6|4526.6|4506.6|4526.6|4513.6|4518.6|4506.6|3
1646676600000|2022-03-07 18:10:00|4520.6|4507.6|4512.6|4497.6|4526.6|4507.6|4512.6|4497.6|3
1646676900000|2022-03-07 18:15:00|4514.6|4492.6|4511.6|4495.6|4520.6|4497.6|4507.6|4487.6|1
1646677200000|2022-03-07 18:20:00|4512.6|4490.6|4502.6|4488.6|4512.6|4494.6|4496.6|4487.6|1
1646677500000|2022-03-07 18:25:00|4500.6|4487.6|4505.6|4485.6|4510.6|4489.6|4498.6|4484.6|3
1646677800000|2022-03-07 18:30:00|4499.6|4486.6|4504.6|4485.6|4512.6|4492.6|4496.6|4484.6|5
1646678100000|2022-03-07 18:35:00|4498.6|4484.6|4503.6|4490.6|4505.6|4491.6|4496.6|4484.6|0
1646678400000|2022-03-07 18:40:00|4500.6|4489.6|4508.6|4489.6|4515.6|4495.6|4499.6|4484.6|4
1646678700000|2022-03-07 18:45:00|4507.6|4487.6|4508.6|4489.6|4508.6|4494.6|4506.6|4485.6|0
1646679000000|2022-03-07 18:50:00|4511.6|4492.6|4504.6|4484.6|4514.6|4494.6|4493.6|4484.6|8
1646679300000|2022-03-07 18:55:00|4503.6|4485.6|4501.1|4481.1|4504.6|4485.6|4490.6|4481.1|11
1646705700000|2022-03-08 02:15:00|4520.3|4516.3|4511.8|4507.8|4525.3|4521.3|4509.8|4505.8|585
1646706000000|2022-03-08 02:20:00|4512.3|4508.3|4513.8|4509.8|4515.8|4511.8|4500.8|4496.8|477
1646706300000|2022-03-08 02:25:00|4514.3|4510.3|4502.8|4498.8|4514.3|4510.3|4497.3|4493.3|640
1646706600000|2022-03-08 02:30:00|4502.3|4498.3|4496.3|4492.3|4511.3|4507.3|4492.8|4488.8|684
1646706900000|2022-03-08 02:35:00|4496.8|4492.8|4495.8|4491.8|4506.3|4502.3|4493.8|4489.8|453
1646707200000|2022-03-08 02:40:00|4494.8|4490.8|4476.3|4472.3|4494.8|4490.8|4474.8|4470.8|417
1646707500000|2022-03-08 02:45:00|4475.8|4471.8|4452.8|4448.8|4478.3|4474.3|4452.3|4448.3|413
1646707800000|2022-03-08 02:50:00|4451.8|4447.8|4445.3|4441.3|4452.3|4448.3|4440.3|4436.3|491
1646708100000|2022-03-08 02:55:00|4446.3|4442.3|4446.3|4442.3|4456.3|4452.3|4439.3|4435.3|598
1646708400000|2022-03-08 03:00:00|4445.8|4441.8|4441.3|4437.3|4449.8|4445.8|4429.8|4425.8|322
1646708700000|2022-03-08 03:05:00|4440.8|4436.8|4460.8|4456.8|4463.8|4459.8|4438.8|4434.8|475
1646709000000|2022-03-08 03:10:00|4461.3|4457.3|4452.8|4448.8|4464.8|4460.8|4451.3|4447.3|242
1646709300000|2022-03-08 03:15:00|4452.3|4448.3|4438.8|4434.8|4453.3|4449.3|4436.8|4432.8|406
1646709600000|2022-03-08 03:20:00|4438.3|4434.3|4444.3|4440.3|4450.3|4446.3|4428.8|4424.8|410
1646709900000|2022-03-08 03:25:00|4445.8|4441.8|4462.3|4458.3|4467.3|4463.3|4445.3|4441.3|590
1646710200000|2022-03-08 03:30:00|4462.8|4458.8|4462.3|4458.3|4479.8|4475.8|4460.8|4456.8|416
1646710500000|2022-03-08 03:35:00|4463.3|4459.3|4467.8|4463.8|4474.3|4470.3|4459.8|4455.8|148
1646710800000|2022-03-08 03:40:00|4467.3|4463.3|4454.8|4450.8|4467.8|4463.8|4454.3|4450.3|142
1646711100000|2022-03-08 03:45:00|4455.3|4451.3|4461.3|4457.3|4468.8|4464.8|4454.8|4450.8|215
1646711400000|2022-03-08 03:50:00|4462.3|4458.3|4468.3|4464.3|4473.3|4469.3|4460.3|4456.3|173
1646711700000|2022-03-08 03:55:00|4467.8|4463.8|4458.3|4454.3|4469.3|4465.3|4458.3|4454.3|247
1646712000000|2022-03-08 04:00:00|4466.3|4446.3|4466.3|4446.3|4466.3|4446.3|4466.3|4446.3|0
1646715300000|2022-03-08 04:55:00|||||||||1
1646715600000|2022-03-08 05:00:00|4455.3|4451.3|4481.3|4477.3|4487.3|4483.3|4442.8|4438.8|719
1646715900000|2022-03-08 05:05:00|4481.8|4477.8|4463.8|4459.8|4497.3|4493.3|4460.8|4456.8|739
1646716200000|2022-03-08 05:10:00|4464.3|4460.3|4488.8|4484.8|4490.3|4486.3|4462.3|4458.3|408
1646716500000|2022-03-08 05:15:00|4489.3|4485.3|4485.8|4481.8|4492.8|4488.8|4479.3|4475.3|328
1646716800000|2022-03-08 05:20:00|4486.3|4482.3|4485.8|4481.8|4491.3|4487.3|4477.8|4473.8|244
1646717100000|2022-03-08 05:25:00|4484.8|4480.8|4469.8|4465.8|4486.8|4482.8|4468.8|4464.8|247
1646717400000|2022-03-08 05:30:00|4470.3|4466.3|4477.8|4473.8|4487.8|4483.8|4470.3|4466.3|275
1646717700000|2022-03-08 05:35:00|4477.3|4473.3|4486.3|4482.3|4493.8|4489.8|4476.3|4472.3|260
1646718000000|2022-03-08 05:40:00|4486.8|4482.8|4482.3|4478.3|4488.8|4484.8|4481.3|4477.3|183
1646718300000|2022-03-08 05:45:00|4481.8|4477.8|4486.3|4482.3|4489.8|4485.8|4479.3|4475.3|201
1646718600000|2022-03-08 05:50:00|4485.3|4481.3|4473.8|4469.8|4485.8|4481.8|4465.3|4461.3|332
1646718900000|2022-03-08 05:55:00|4473.3|4469.3|4463.8|4459.8|4475.8|4471.8|4463.8|4459.8|191
1646719200000|2022-03-08 06:00:00|4464.8|4460.8|4466.3|4462.3|4467.3|4463.3|4458.3|4454.3|318
1646719500000|2022-03-08 06:05:00|4465.8|4461.8|4459.3|4455.3|4469.8|4465.8|4453.8|4449.8|585
1646719800000|2022-03-08 06:10:00|4459.8|4455.8|4434.3|4430.3|4459.8|4455.8|4434.3|4430.3|401
1646720100000|2022-03-08 06:15:00|4433.8|4429.8|4423.8|4419.8|4439.8|4435.8|4422.3|4418.3|542
1646720400000|2022-03-08 06:20:00|4423.3|4419.3|4405.8|4401.8|4430.3|4426.3|4405.8|4401.8|898
1646720700000|2022-03-08 06:25:00|4405.3|4401.3|4399.3|4395.3|4411.8|4407.8|4395.3|4391.3|932
1646721000000|2022-03-08 06:30:00|4398.8|4394.8|4403.3|4399.3|4413.3|4409.3|4398.8|4394.8|559
1646721300000|2022-03-08 06:35:00|4402.8|4398.8|4390.3|4386.3|4408.3|4404.3|4390.3|4386.3|977
1646721600000|2022-03-08 06:40:00|4389.8|4385.8|4383.3|4379.3|4395.3|4391.3|4378.3|4374.3|923
1646721900000|2022-03-08 06:45:00|4383.8|4379.8|4376.3|4372.3|4390.3|4386.3|4373.8|4369.8|689
1646722200000|2022-03-08 06:50:00|4375.3|4371.3|4390.3|4386.3|4392.8|4388.8|4371.8|4367.8|696
1646722500000|2022-03-08 06:55:00|4390.8|4386.8|4394.8|4390.8|4406.3|4402.3|4390.8|4386.8|988
1646722800000|2022-03-08 07:00:00|4395.3|4391.3|4388.3|4384.3|4398.8|4394.8|4384.3|4380.3|491
1646723100000|2022-03-08 07:05:00|4387.8|4383.8|4385.8|4381.8|4390.8|4386.8|4383.8|4379.8|408
1646723400000|2022-03-08 07:10:00|4386.3|4382.3|4374.3|4370.3|4386.3|4382.3|4372.3|4368.3|400
1646723700000|2022-03-08 07:15:00|4373.8|4369.8|4377.3|4373.3|4379.3|4375.3|4369.3|4365.3|426
1646724000000|2022-03-08 07:20:00|4376.8|4372.8|4380.3|4376.3|4390.3|4386.3|4376.8|4372.8|408
1646724300000|2022-03-08 07:25:00|4379.3|4375.3|4390.8|4386.8|4394.3|4390.3|4377.3|4373.3|430
1646724600000|2022-03-08 07:30:00|4390.3|4386.3|4386.3|4382.3|4398.8|4394.8|4385.3|4381.3|762
1646724900000|2022-03-08 07:35:00|4386.8|4382.8|4377.8|4373.8|4388.8|4384.8|4376.3|4372.3|1326
1646725200000|2022-03-08 07:40:00|4378.3|4374.3|4391.3|4387.3|4392.3|4388.3|4373.8|4369.8|1481
1646725500000|2022-03-08 07:45:00|4390.8|4386.8|4387.8|4383.8|4392.8|4388.8|4382.8|4378.8|1909
1646725800000|2022-03-08 07:50:00|4387.3|4383.3|4376.3|4372.3|4390.8|4386.8|4375.3|4371.3|2164
1646726100000|2022-03-08 07:55:00|4375.8|4371.8|4365.8|4361.8|4376.3|4372.3|4357.3|4353.3|2087
1646726400000|2022-03-08 08:00:00|4366.3|4362.3|4364.3|4360.3|4377.8|4373.8|4360.3|4356.3|973
1646726700000|2022-03-08 08:05:00|4364.8|4360.8|4361.8|4357.8|4366.3|4362.3|4357.8|4353.8|1044
1646727000000|2022-03-08 08:10:00|4362.3|4358.3|4388.8|4384.8|4389.3|4385.3|4360.3|4356.3|433
1646727300000|2022-03-08 08:15:00|4388.3|4384.3|4385.3|4381.3|4390.8|4386.8|4374.8|4370.8|435
1646727600000|2022-03-08 08:20:00|4384.8|4380.8|4404.8|4400.8|4408.8|4404.8|4383.3|4379.3|401
1646727900000|2022-03-08 08:25:00|4404.3|4400.3|4419.8|4415.8|4419.8|4415.8|4396.8|4392.8|283
1646728200000|2022-03-08 08:30:00|4427.8|4407.8|4427.8|4407.8|4427.8|4407.8|4427.8|4407.8|1
1646730900000|2022-03-08 09:15:00|4431.8|4425.8|4435.8|4429.8|4437.8|4431.8|4431.8|4425.8|9
1646731200000|2022-03-08 09:20:00|4432.3|4426.3|4441.8|4435.8|4447.8|4441.8|4421.3|4415.3|34
1646731500000|2022-03-08 09:25:00|4441.3|4435.3|4433.3|4427.3|4441.3|4435.3|4433.3|4427.3|1
1646731800000|2022-03-08 09:30:00|4432.8|4426.8|4439.3|4433.3|4439.8|4433.8|4431.8|4425.8|19
1646732100000|2022-03-08 09:35:00|4438.8|4432.8|4437.3|4431.3|4438.8|4432.8|4436.8|4430.8|0
1646732400000|2022-03-08 09:40:00|4437.8|4431.8|4430.3|4424.3|4437.8|4431.8|4429.3|4423.3|113
1646732700000|2022-03-08 09:45:00|4429.8|4423.8|4430.8|4424.8|4436.3|4430.3|4425.3|4419.3|28
1646733000000|2022-03-08 09:50:00|4432.3|4426.3|4433.3|4427.3|4434.3|4428.3|4428.8|4422.8|6
1646733300000|2022-03-08 09:55:00|4434.3|4428.3|4432.8|4426.8|4434.3|4428.3|4432.8|4426.8|4
1646733600000|2022-03-08 10:00:00|4433.3|4427.3|4432.3|4426.3|4433.3|4427.3|4432.3|4426.3|0
1646733900000|2022-03-08 10:05:00|4431.3|4425.3|4427.8|4421.8|4431.8|4425.8|4425.8|4419.8|11
1646734200000|2022-03-08 10:10:00|4427.3|4421.3|4429.8|4423.8|4430.3|4424.3|4425.8|4419.8|4
1646734500000|2022-03-08 10:15:00|4435.8|4417.8|4417.8|4407.8|4435.8|4417.8|4417.8|4407.8|4
1646734800000|2022-03-08 10:20:00|4420.8|4410.8|4427.8|4411.8|4431.8|4411.8|4420.8|4410.8|3
1646735100000|2022-03-08 10:25:00|4429.8|4412.8|4437.8|4418.8|4437.8|4427.8|4428.8|4411.8|4
1646735400000|2022-03-08 10:30:00|4435.8|4416.8|4424.8|4411.8|4437.8|4416.8|4423.8|4411.8|10
1646735700000|2022-03-08 10:35:00|4420.8|4407.8|4424.8|4409.8|4428.8|4415.8|4417.8|4407.8|34
1646736000000|2022-03-08 10:40:00|4426.8|4407.8|4426.8|4410.8|4426.8|4411.8|4418.8|4405.8|7
1646736300000|2022-03-08 10:45:00|4425.8|4409.8|4425.8|4412.8|4426.8|4413.8|4418.8|4406.8|1
1646736600000|2022-03-08 10:50:00|4422.8|4409.8|4428.8|4409.8|4429.8|4413.8|4418.8|4408.8|5
1646736900000|2022-03-08 10:55:00|4437.8|4410.8|4460.8|4439.8|4462.8|4451.8|4437.8|4410.8|40
1646737200000|2022-03-08 11:00:00|4462.8|4455.8|4465.8|4450.8|4467.8|4456.8|4459.8|4439.8|45
1646737500000|2022-03-08 11:05:00|4466.8|4447.8|4452.8|4435.8|4466.8|4447.8|4451.8|4435.8|12
1646737800000|2022-03-08 11:10:00|4458.8|4430.8|4452.8|4427.8|4459.8|4442.8|4448.8|4425.8|9
1646738100000|2022-03-08 11:15:00|4451.8|4433.8|4447.8|4433.8|4451.8|4435.8|4447.8|4429.8|0
1646738400000|2022-03-08 11:20:00|4448.8||4448.8||4448.8||4446.8||0
1646738700000|2022-03-08 11:25:00|4447.8|4434.8|4452.8|4440.8|4456.8|4445.8|4447.8|4434.8|12
1646739000000|2022-03-08 11:30:00|4451.8|4435.8|4452.8|4435.8|4452.8|4436.8|4451.8|4435.8|0
1646739300000|2022-03-08 11:35:00|4451.8|4441.8|4451.8|4435.8|4451.8|4441.8|4451.8|4435.8|1
1646739600000|2022-03-08 11:40:00|4452.8|4434.8|4450.8|4424.8|4453.8|4434.8|4444.8|4421.8|1
1646739900000|2022-03-08 11:45:00|4451.8|4423.8|4449.8|4425.8|4451.8|4425.8|4446.8|4423.8|0
1646740200000|2022-03-08 11:50:00|4451.8|4423.8|4448.8|4433.8|4451.8|4434.8|4440.8|4423.8|2
1646740500000|2022-03-08 11:55:00|4447.8|4434.8|4456.8|4438.8|4456.8|4440.8|4447.8|4433.8|3
1646740800000|2022-03-08 12:00:00|4459.8|4439.8|4466.8|4444.8|4467.8|4444.8|4452.8|4439.8|2
1646741100000|2022-03-08 12:05:00|4468.8|4445.8|4477.8|4451.8|4477.8|4462.8|4468.8|4445.8|4
1646741400000|2022-03-08 12:10:00|4474.8|4450.8|4485.8|4468.8|4485.8|4468.8|4474.8|4450.8|9
1646741700000|2022-03-08 12:15:00|4489.8|4471.8|4502.8|4486.8|4502.8|4489.8|4489.8|4471.8|35
1646742000000|2022-03-08 12:20:00|4501.8|4485.8|4485.8|4470.8|4501.8|4486.8|4485.8|4467.8|12
1646742300000|2022-03-08 12:25:00|4484.8|4467.8|4487.8|4470.8|4487.8|4477.8|4482.8|4465.8|3
1646742600000|2022-03-08 12:30:00|4485.8|4471.8|4484.8|4467.8|4485.8|4474.8|4478.8|4465.8|17
1646742900000|2022-03-08 12:35:00|4483.8|4466.8|4480.8|4462.8|4483.8|4474.8|4480.8|4462.8|1
1646743200000|2022-03-08 12:40:00|4479.8|4463.8|4473.8|4455.8|4479.8|4463.8|4469.8|4454.8|4
1646743500000|2022-03-08 12:45:00|4462.8|4456.8|4465.8|4451.8|4473.8|4457.8|4462.8|4451.8|1
1646743800000|2022-03-08 12:50:00|4464.8|4446.8|4462.8|4449.8|4465.8|4456.8|4462.8|4446.8|27
1646744100000|2022-03-08 12:55:00|4461.8||4461.8||4462.8||4460.8||2
1646744400000|2022-03-08 13:00:00|4458.8|4445.8|4458.8|4443.8|4461.8|4445.8|4456.8|4441.8|4
1646744700000|2022-03-08 13:05:00|4459.8|4441.8|4457.8|4442.8|4459.8|4442.8|4454.8|4441.8|0
1646745000000|2022-03-08 13:10:00|4456.8|4441.8|4449.8|4433.8|4456.8|4442.8|4444.8|4429.8|8
1646745300000|2022-03-08 13:15:00|4448.8|4430.8|4456.8|4440.8|4457.8|4440.8|4444.8|4430.8|4
1646745600000|2022-03-08 13:20:00|4455.8|4441.8|4449.8|4436.8|4455.8|4443.8|4447.8|4436.8|3
1646745900000|2022-03-08 13:25:00|4450.8|4441.8|4462.8|4436.8|4463.8|4446.8|4449.8|4436.8|5
1646746200000|2022-03-08 13:30:00|4463.8|4437.8|4453.8|4439.8|4469.8|4441.8|4451.8|4436.8|1
1646746500000|2022-03-08 13:35:00|4459.8|4440.8|4462.8|4448.8|4468.8|4448.8|4454.8|4440.8|0
1646746800000|2022-03-08 13:40:00|4461.8|4450.8|4462.8|4450.8|4464.8|4450.8|4461.8|4448.8|0
1646747100000|2022-03-08 13:45:00|4461.8|4448.8|4460.8|4448.8|4462.8|4451.8|4457.8|4448.8|2
1646747400000|2022-03-08 13:50:00|4459.8|4447.8|4471.8|4456.8|4474.8|4456.8|4459.8|4447.8|8
1646747700000|2022-03-08 13:55:00|4472.8|4455.8|4469.8|4450.8|4472.8|4455.8|4469.8|4450.8|4
1646748000000|2022-03-08 14:00:00|4468.8|4451.8|4466.8|4451.8|4468.8|4451.8|4464.8|4451.8|0
1646748300000|2022-03-08 14:05:00|4467.8|4452.8|4463.8|4447.8|4469.8|4455.8|4463.8|4447.8|0
1646748600000|2022-03-08 14:10:00|4462.8|4449.8|4462.8|4448.8|4464.8|4449.8|4458.8|4447.8|0
1646748900000|2022-03-08 14:15:00|4463.8|4449.8|4464.8|4449.8|4465.8|4449.8|4461.8|4448.8|0
1646749200000|2022-03-08 14:20:00|4465.8|4450.8|4473.8|4455.8|4476.8|4455.8|4465.8|4450.8|0
1646749500000|2022-03-08 14:25:00|4472.8|4454.8|4468.8|4446.8|4472.8|4454.8|4465.8|4446.8|1
1646749800000|2022-03-08 14:30:00|4467.8|4444.8|4394.8|4376.8|4469.8|4447.8|4377.8|4362.8|101
1646750100000|2022-03-08 14:35:00|4392.8|4377.8|4386.8|4374.8|4405.8|4390.8|4373.8|4355.8|66
1646750400000|2022-03-08 14:40:00|4385.8|4370.8|4400.8|4387.8|4416.8|4396.8|4371.8|4353.8|73
1646750700000|2022-03-08 14:45:00|4402.8|4388.8|4389.8|4375.8|4414.8|4400.8|4389.8|4372.8|48
1646751000000|2022-03-08 14:50:00|4390.8|4372.8|4376.8|4362.8|4394.8|4377.8|4376.8|4362.8|12
1646751300000|2022-03-08 14:55:00|4378.8|4361.8|4372.8|4357.8|4382.8|4362.8|4367.8|4351.8|16
1646751600000|2022-03-08 15:00:00|4377.8|4352.8|4352.3|4322.3|4377.8|4352.8|4333.8|4320.8|34
1646751900000|2022-03-08 15:05:00|4352.8|4323.8|4333.8|4320.8|4352.8|4334.8|4327.8|4316.8|39
1646752200000|2022-03-08 15:10:00|4331.8|4321.8|4353.8|4341.8|4357.8|4344.8|4331.8|4319.8|177
1646752500000|2022-03-08 15:15:00|4352.8|4347.8|4384.8|4371.8|4385.8|4372.8|4352.8|4347.8|18
1646752800000|2022-03-08 15:20:00|4385.8|4372.8|4372.8|4358.8|4386.8|4376.8|4371.8|4358.8|45
1646753100000|2022-03-08 15:25:00|4373.8|4355.8|4368.8|4351.8|4373.8|4356.8|4360.8|4348.8|21
1646753400000|2022-03-08 15:30:00|4369.8|4348.8|4350.8|4337.8|4375.8|4360.8|4348.8|4337.8|15
1646753700000|2022-03-08 15:35:00|4352.8|4336.8|4359.8|4339.8|4372.8|4349.8|4341.8|4327.8|8
1646754000000|2022-03-08 15:40:00|4364.8|4340.8|4375.8|4359.8|4376.8|4363.8|4360.8|4336.8|26
1646754300000|2022-03-08 15:45:00|4373.8|4362.8|4386.8|4374.8|4386.8|4379.8|4372.8|4357.8|30
1646754600000|2022-03-08 15:50:00|4385.8|4371.8|4402.8|4387.8|4402.8|4388.8|4377.8|4365.8|20
1646754900000|2022-03-08 15:55:00|4401.8|4385.8|4413.8|4401.8|4413.8|4405.8|4391.8|4379.8|21
1646755200000|2022-03-08 16:00:00|4411.8|4398.8|4414.8|4397.8|4416.8|4400.8|4402.8|4387.8|18
1646755500000|2022-03-08 16:05:00|4411.8|4394.8|4404.8|4388.8|4414.8|4394.8|4396.8|4387.8|10
1646755800000|2022-03-08 16:10:00|4410.8|4387.8|4394.8|4379.8|4410.8|4394.8|4388.8|4375.8|87
1646756100000|2022-03-08 16:15:00|4398.8|4380.8|4401.8|4389.8|4408.8|4396.8|4388.8|4375.8|14
1646756400000|2022-03-08 16:20:00|4406.8|4387.8|4387.8|4373.8|4406.8|4387.8|4382.8|4368.8|51
1646756700000|2022-03-08 16:25:00|4388.8|4374.8|4390.8|4379.8|4402.8|4386.8|4378.8|4364.8|88
1646757000000|2022-03-08 16:30:00|4387.8|4381.8|4382.8|4364.8|4397.8|4385.8|4371.8|4358.8|109
1646757300000|2022-03-08 16:35:00|4381.8|4365.8|4380.8|4366.8|4382.8|4371.8|4372.8|4362.8|13
1646757600000|2022-03-08 16:40:00|4381.8|4368.8|4387.8|4372.8|4387.8|4372.8|4377.8|4365.8|13
1646757900000|2022-03-08 16:45:00|4390.8|4373.8|4402.8|4391.8|4402.8|4391.8|4387.8|4373.8|8
1646758200000|2022-03-08 16:50:00|4403.8|4392.8|4407.8|4395.8|4407.8|4396.8|4403.8|4388.8|7
1646758500000|2022-03-08 16:55:00|4408.8|4396.8|4402.8|4388.8|4418.8|4406.8|4401.8|4388.8|39
1646758800000|2022-03-08 17:00:00|4400.8|4389.8|4421.8|4407.8|4422.8|4412.8|4400.8|4389.8|8
1646759100000|2022-03-08 17:05:00|4423.8|4408.8|4436.8|4423.8|4438.8|4424.8|4422.8|4407.8|12
1646759400000|2022-03-08 17:10:00|4437.8|4428.8|4452.8|4441.8|4452.8|4442.8|4436.8|4425.8|18
1646759700000|2022-03-08 17:15:00|4457.8|4442.8|4473.8|4461.8|4477.8|4467.8|4456.8|4439.8|54
1646760000000|2022-03-08 17:20:00|4474.8|4462.8|4471.8|4458.8|4487.8|4476.8|4462.8|4443.8|168
1646760300000|2022-03-08 17:25:00|4470.8|4457.8|4473.8|4466.8|4478.8|4466.8|4456.8|4439.8|138
1646760600000|2022-03-08 17:30:00|4477.8|4467.8|4456.8|4449.8|4478.8|4467.8|4454.8|4439.8|205
1646760900000|2022-03-08 17:35:00|4457.8|4446.8|4468.8|4447.8|4474.8|4461.8|4447.8|4436.8|48
1646761200000|2022-03-08 17:40:00|4474.8|4463.8|4452.8|4438.8|4474.8|4463.8|4443.8|4433.8|38
1646761500000|2022-03-08 17:45:00|4450.8|4439.8|4458.8|4444.8|4464.8|4449.8|4447.8|4437.8|19
1646761800000|2022-03-08 17:50:00|4464.8|4436.8|4456.8|4442.8|4464.8|4445.8|4446.8|4427.8|3
1646762100000|2022-03-08 17:55:00|4465.8|4445.8|4462.8|4451.8|4465.8|4451.8|4448.8|4427.8|18
1646762400000|2022-03-08 18:00:00|4464.8|4452.8|4470.8|4452.8|4474.8|4464.8|4462.8|4444.8|15
1646762700000|2022-03-08 18:05:00|4472.8|4460.8|4471.8|4462.8|4474.8|4464.8|4462.8|4445.8|66
1646763000000|2022-03-08 18:10:00|4473.8|4461.8|4471.8|4457.8|4478.8|4466.8|4469.8|4456.8|39
1646763300000|2022-03-08 18:15:00|4474.8|4456.8|4473.8|4458.8|4478.8|4460.8|4467.8|4456.8|4
1646763600000|2022-03-08 18:20:00|4477.8|4457.8|4459.8|4447.8|4477.8|4457.8|4456.8|4444.8|13
1646763900000|2022-03-08 18:25:00|4456.8|4442.8|4449.8|4436.8|4460.8|4446.8|4446.8|4436.8|13
1646764200000|2022-03-08 18:30:00|4446.8|4438.8|4430.8|4416.8|4452.8|4438.8|4425.8|4405.8|27
1646764500000|2022-03-08 18:35:00|4434.8|4417.8|4430.8|4411.8|4434.8|4417.8|4428.8|4407.8|1
1646764800000|2022-03-08 18:40:00|4432.8|4421.8|4432.8|4414.8|4435.8|4421.8|4421.8|4405.8|8
1646765100000|2022-03-08 18:45:00|4431.8|4413.8|4426.8|4406.8|4432.8|4415.8|4425.8|4404.8|0
1646765400000|2022-03-08 18:50:00|4425.8|4407.8|4417.8|4404.8|4425.8|4410.8|4414.8|4404.8|5
1646765700000|2022-03-08 18:55:00|4418.8|4399.8|4413.3|4393.3|4419.8|4406.8|4409.8|4393.3|6
1646792100000|2022-03-09 02:15:00|4419.8|4415.8|4419.3|4415.3|4430.3|4426.3|4405.8|4401.8|410
1646792400000|2022-03-09 02:20:00|4418.3|4414.3|4410.3|4406.3|4429.8|4425.8|4407.8|4403.8|268
1646792700000|2022-03-09 02:25:00|4410.8|4406.8|4408.3|4404.3|4410.8|4406.8|4399.3|4395.3|266
1646793000000|2022-03-09 02:30:00|4407.8|4403.8|4400.8|4396.8|4408.8|4404.8|4392.3|4388.3|450
1646793300000|2022-03-09 02:35:00|4401.3|4397.3|4379.3|4375.3|4402.8|4398.8|4377.8|4373.8|394
1646793600000|2022-03-09 02:40:00|4380.3|4376.3|4382.3|4378.3|4389.3|4385.3|4374.8|4370.8|472
1646793900000|2022-03-09 02:45:00|4382.8|4378.8|4364.3|4360.3|4385.8|4381.8|4363.8|4359.8|612
1646794200000|2022-03-09 02:50:00|4363.3|4359.3|4338.8|4334.8|4365.3|4361.3|4335.3|4331.3|538
1646794500000|2022-03-09 02:55:00|4339.3|4335.3|4336.3|4332.3|4354.8|4350.8|4331.8|4327.8|600
1646794800000|2022-03-09 03:00:00|4335.8|4331.8|4329.8|4325.8|4349.8|4345.8|4328.3|4324.3|474
1646795100000|2022-03-09 03:05:00|4330.3|4326.3|4307.8|4303.8|4333.3|4329.3|4303.3|4299.3|742
1646795400000|2022-03-09 03:10:00|4308.3|4304.3|4301.3|4297.3|4317.8|4313.8|4297.3|4293.3|607
1646795700000|2022-03-09 03:15:00|4300.8|4296.8|4284.8|4280.8|4301.3|4297.3|4271.3|4267.3|797
1646796000000|2022-03-09 03:20:00|4285.3|4281.3|4311.3|4307.3|4318.3|4314.3|4284.8|4280.8|588
1646796300000|2022-03-09 03:25:00|4310.8|4306.8|4277.3|4273.3|4316.8|4312.8|4277.3|4273.3|591
1646796600000|2022-03-09 03:30:00|4276.8|4272.8|4279.3|4275.3|4292.3|4288.3|4274.8|4270.8|235
1646796900000|2022-03-09 03:35:00|4279.8|4275.8|4297.3|4293.3|4300.3|4296.3|4279.8|4275.8|383
1646797200000|2022-03-09 03:40:00|4298.3|4294.3|4282.8|4278.8|4300.3|4296.3|4282.8|4278.8|187
1646797500000|2022-03-09 03:45:00|4283.3|4279.3|4283.3|4279.3|4289.3|4285.3|4279.3|4275.3|153
1646797800000|2022-03-09 03:50:00|4283.8|4279.8|4281.3|4277.3|4290.3|4286.3|4275.8|4271.8|158
1646798100000|2022-03-09 03:55:00|4278.8|4274.8|4286.3|4282.3|4292.3|4288.3|4278.8|4274.8|240
1646798400000|2022-03-09 04:00:00|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|6
1646801700000|2022-03-09 04:55:00|||||||||3
1646802000000|2022-03-09 05:00:00|4297.8|4293.8|4283.8|4279.8|4312.3|4308.3|4278.8|4274.8|1328
1646802300000|2022-03-09 05:05:00|4283.3|4279.3|4262.8|4258.8|4287.8|4283.8|4262.3|4258.3|1404
1646802600000|2022-03-09 05:10:00|4262.3|4258.3|4276.8|4272.8|4290.3|4286.3|4256.3|4252.3|1333
1646802900000|2022-03-09 05:15:00|4276.3|4272.3|4262.3|4258.3|4279.3|4275.3|4257.8|4253.8|947
1646803200000|2022-03-09 05:20:00|4261.8|4257.8|4265.8|4261.8|4277.3|4273.3|4260.8|4256.8|452
1646803500000|2022-03-09 05:25:00|4265.3|4261.3|4270.8|4266.8|4281.8|4277.8|4264.3|4260.3|474
1646803800000|2022-03-09 05:30:00|4270.3|4266.3|4256.8|4252.8|4276.8|4272.8|4250.8|4246.8|326
1646804100000|2022-03-09 05:35:00|4256.3|4252.3|4260.3|4256.3|4272.8|4268.8|4254.8|4250.8|314
1646804400000|2022-03-09 05:40:00|4260.8|4256.8|4261.3|4257.3|4273.8|4269.8|4258.8|4254.8|273
1646804700000|2022-03-09 05:45:00|4261.8|4257.8|4244.8|4240.8|4264.8|4260.8|4230.3|4226.3|781
1646805000000|2022-03-09 05:50:00|4245.8|4241.8|4244.8|4240.8|4253.8|4249.8|4237.8|4233.8|447
1646805300000|2022-03-09 05:55:00|4245.3|4241.3|4255.8|4251.8|4265.3|4261.3|4240.8|4236.8|443
1646805600000|2022-03-09 06:00:00|4256.3|4252.3|4246.8|4242.8|4267.3|4263.3|4244.8|4240.8|491
1646805900000|2022-03-09 06:05:00|4247.8|4243.8|4266.8|4262.8|4266.8|4262.8|4243.3|4239.3|297
1646806200000|2022-03-09 06:10:00|4266.3|4262.3|4287.8|4283.8|4292.8|4288.8|4266.3|4262.3|898
1646806500000|2022-03-09 06:15:00|4288.3|4284.3|4312.3|4308.3|4320.8|4316.8|4288.3|4284.3|945
1646806800000|2022-03-09 06:20:00|4312.8|4308.8|4305.3|4301.3|4324.3|4320.3|4301.3|4297.3|679
1646807100000|2022-03-09 06:25:00|4304.8|4300.8|4322.8|4318.8|4323.3|4319.3|4303.8|4299.8|417
1646807400000|2022-03-09 06:30:00|4322.3|4318.3|4348.8|4344.8|4348.8|4344.8|4320.3|4316.3|735
1646807700000|2022-03-09 06:35:00|4349.3|4345.3|4335.3|4331.3|4355.3|4351.3|4334.3|4330.3|782
1646808000000|2022-03-09 06:40:00|4336.3|4332.3|4366.3|4362.3|4366.3|4362.3|4328.8|4324.8|533
1646808300000|2022-03-09 06:45:00|4366.8|4362.8|4355.3|4351.3|4367.8|4363.8|4352.8|4348.8|520
1646808600000|2022-03-09 06:50:00|4355.8|4351.8|4367.3|4363.3|4374.3|4370.3|4353.3|4349.3|505
1646808900000|2022-03-09 06:55:00|4366.3|4362.3|4348.8|4344.8|4367.3|4363.3|4347.3|4343.3|427
1646809200000|2022-03-09 07:00:00|4350.3|4346.3|4345.8|4341.8|4356.3|4352.3|4332.8|4328.8|360
1646809500000|2022-03-09 07:05:00|4346.3|4342.3|4346.8|4342.8|4361.3|4357.3|4344.8|4340.8|210
1646809800000|2022-03-09 07:10:00|4347.3|4343.3|4351.8|4347.8|4355.8|4351.8|4335.3|4331.3|216
1646810100000|2022-03-09 07:15:00|4353.8|4349.8|4374.3|4370.3|4374.3|4370.3|4351.8|4347.8|173
1646810400000|2022-03-09 07:20:00|4372.8|4368.8|4361.8|4357.8|4373.8|4369.8|4356.3|4352.3|206
1646810700000|2022-03-09 07:25:00|4361.3|4357.3|4382.3|4378.3|4383.3|4379.3|4361.3|4357.3|432
1646811000000|2022-03-09 07:30:00|4381.8|4377.8|4383.8|4379.8|4384.3|4380.3|4370.3|4366.3|339
1646811300000|2022-03-09 07:35:00|4383.3|4379.3|4385.8|4381.8|4390.8|4386.8|4380.3|4376.3|587
1646811600000|2022-03-09 07:40:00|4386.3|4382.3|4377.3|4373.3|4386.3|4382.3|4365.3|4361.3|1369
1646811900000|2022-03-09 07:45:00|4378.3|4374.3|4384.8|4380.8|4385.3|4381.3|4374.3|4370.3|1336
1646812200000|2022-03-09 07:50:00|4385.3|4381.3|4407.3|4403.3|4410.3|4406.3|4384.3|4380.3|984
1646812500000|2022-03-09 07:55:00|4406.8|4402.8|4393.3|4389.3|4407.8|4403.8|4392.3|4388.3|677
1646812800000|2022-03-09 08:00:00|4392.1|4388.1|4379.6|4375.6|4392.6|4388.6|4372.6|4368.6|650
1646813100000|2022-03-09 08:05:00|4379.1|4375.1|4386.1|4382.1|4390.1|4386.1|4372.6|4368.6|602
1646813400000|2022-03-09 08:10:00|4386.6|4382.6|4386.6|4382.6|4389.1|4385.1|4380.6|4376.6|1306
1646813700000|2022-03-09 08:15:00|4386.1|4382.1|4386.6|4382.6|4389.6|4385.6|4377.1|4373.1|174
1646814000000|2022-03-09 08:20:00|4386.1|4382.1|4385.1|4381.1|4394.6|4390.6|4384.6|4380.6|115
1646814300000|2022-03-09 08:25:00|4384.6|4380.6|4372.6|4368.6|4384.6|4380.6|4370.6|4366.6|154
1646814600000|2022-03-09 08:30:00|4380.6|4360.6|4380.6|4360.6|4380.6|4360.6|4380.6|4360.6|0
1646817300000|2022-03-09 09:15:00|4406.1|4400.1|4417.6|4411.6|4418.1|4412.1|4396.6|4390.6|16
1646817600000|2022-03-09 09:20:00|4419.1|4413.1|4426.6|4420.6|4431.1|4425.1|4417.1|4411.1|9
1646817900000|2022-03-09 09:25:00|4426.1|4420.1|4417.6|4411.6|4426.1|4420.1|4416.1|4410.1|31
1646818200000|2022-03-09 09:30:00|4418.6|4412.6|4419.1|4413.1|4422.6|4416.6|4417.6|4411.6|22
1646818500000|2022-03-09 09:35:00|4418.6|4412.6|4417.1|4411.1|4419.6|4413.6|4415.1|4409.1|24
1646818800000|2022-03-09 09:40:00|4417.6|4411.6|4418.6|4412.6|4420.1|4414.1|4415.6|4409.6|12
1646819100000|2022-03-09 09:45:00|4419.1|4413.1|4422.6|4416.6|4429.1|4423.1|4414.1|4408.1|58
1646819400000|2022-03-09 09:50:00|4421.6|4415.6|4427.1|4421.1|4432.6|4426.6|4420.1|4414.1|4
1646819700000|2022-03-09 09:55:00|4426.6|4420.6|4429.1|4423.1|4429.1|4423.1|4425.1|4419.1|3
1646820000000|2022-03-09 10:00:00|4428.6|4422.6|4430.6|4424.6|4433.6|4427.6|4419.1|4413.1|10
1646820300000|2022-03-09 10:05:00|4434.1|4428.1|4432.1|4426.1|4450.1|4444.1|4431.6|4425.6|178
1646820600000|2022-03-09 10:10:00|4432.6|4426.6|4437.1|4431.1|4438.6|4432.6|4432.6|4426.6|7
1646820900000|2022-03-09 10:15:00|4441.6|4426.6|4440.6|4427.6|4443.6|4433.6|4437.6|4426.6|75
1646821200000|2022-03-09 10:20:00|4439.6|4428.6|4435.6|4420.6|4440.6|4428.6|4431.6|4420.6|18
1646821500000|2022-03-09 10:25:00|4438.6|4421.6|4432.6|4419.6|4440.6|4424.6|4430.6|4416.6|6
1646821800000|2022-03-09 10:30:00|4431.6|4417.6|4437.6|4420.6|4440.6|4426.6|4431.6|4417.6|0
1646822100000|2022-03-09 10:35:00|4436.6|4421.6|4439.6|4421.6|4444.6|4430.6|4436.6|4421.6|4
1646822400000|2022-03-09 10:40:00|4440.6|4422.6|4452.6|4431.6|4453.6|4431.6|4440.6|4422.6|6
1646822700000|2022-03-09 10:45:00|4451.6|4430.6|4447.6|4425.6|4452.6|4440.6|4443.6|4424.6|9
1646823000000|2022-03-09 10:50:00|4446.6|4424.6|4441.6|4426.6|4446.6|4426.6|4436.6|4419.6|1
1646823300000|2022-03-09 10:55:00|4440.6|4425.6|4434.6|4419.6|4441.6|4425.6|4428.6|4416.6|3
1646823600000|2022-03-09 11:00:00|4437.6|4417.6|4441.6|4425.6|4444.6|4425.6|4433.6|4416.6|21
1646823900000|2022-03-09 11:05:00|4439.6|4426.6|4439.6|4424.6|4439.6|4427.6|4435.6|4420.6|7
1646824200000|2022-03-09 11:10:00|4438.6|4425.6|4439.6|4423.6|4439.6|4425.6|4438.6|4423.6|1
1646824500000|2022-03-09 11:15:00|4438.6|4424.6|4437.6|4421.6|4438.6|4424.6|4435.6|4420.6|2
1646824800000|2022-03-09 11:20:00|4439.6|4420.6|4441.6|4422.6|4441.6|4422.6|4438.6|4419.6|1
1646825100000|2022-03-09 11:25:00|4452.6|4423.6|4440.6|4418.6|4453.6|4423.6|4440.6|4416.6|10
1646825400000|2022-03-09 11:30:00|4439.6|4416.6|4438.6|4418.6|4439.6|4419.6|4437.6|4416.6|0
1646825700000|2022-03-09 11:35:00|4437.6|4419.6|4436.6|4418.6|4438.6|4419.6|4436.6|4418.6|0
1646826000000|2022-03-09 11:40:00|4435.6|4416.6|4429.6|4411.6|4435.6|4420.6|4429.6|4408.6|2
1646826300000|2022-03-09 11:45:00|4428.6|4408.6|4429.6|4411.6|4429.6|4415.6|4421.6|4406.6|22
1646826600000|2022-03-09 11:50:00|4430.6|4410.6|4439.6|4411.6|4441.1|4415.6|4430.6|4410.6|0
1646826900000|2022-03-09 11:55:00|4438.6|4417.6|4437.6|4411.6|4440.6|4420.6|4437.6|4410.6|0
1646827200000|2022-03-09 12:00:00|4440.6|4410.6|4434.6|4415.6|4440.6|4417.6|4425.6|4410.6|1
1646827500000|2022-03-09 12:05:00|4433.6|4414.6|4438.6|4428.6|4441.6|4428.6|4433.6|4414.6|0
1646827800000|2022-03-09 12:10:00|4440.6|4422.6|4439.6|4420.6|4440.6|4422.6|4439.6|4417.6|5
1646828100000|2022-03-09 12:15:00|4438.6|4419.6|4438.6|4421.6|4439.6|4422.6|4438.6|4419.6|0
1646828400000|2022-03-09 12:20:00|4434.6|4419.6|4439.6|4426.6|4439.6|4426.6|4434.6|4419.6|2
1646828700000|2022-03-09 12:25:00|4441.6|4425.6|4440.6|4427.6|4441.6|4427.6|4440.6|4425.6|0
1646829000000|2022-03-09 12:30:00|4441.6|4425.6|4441.6|4426.6|4441.6|4426.6|4440.6|4425.6|0
1646829300000|2022-03-09 12:35:00||4425.6||4426.6||4427.6||4425.6|0
1646829600000|2022-03-09 12:40:00|4445.6|4429.6|4451.6|4435.6|4451.6|4435.6|4444.6|4429.6|11
1646829900000|2022-03-09 12:45:00|4447.6|4439.6|4452.6|4440.6|4454.6|4444.6|4447.6|4435.6|10
1646830200000|2022-03-09 12:50:00|4454.6|4442.6|4465.6|4452.6|4465.6|4452.6|4454.6|4442.6|17
1646830500000|2022-03-09 12:55:00|4468.6|4456.6|4467.6|4456.6|4468.6|4456.6|4460.6|4450.6|16
1646830800000|2022-03-09 13:00:00|4468.6|4458.6|4467.6|4456.6|4472.6|4463.6|4466.6|4455.6|33
1646831100000|2022-03-09 13:05:00|4469.6|4455.6|4475.6|4458.6|4476.6|4459.6|4465.6|4455.6|12
1646831400000|2022-03-09 13:10:00|4474.6|4459.6|4474.6|4458.6|4474.6|4464.6|4473.6|4458.6|2
1646831700000|2022-03-09 13:15:00|4473.6|4459.6|4471.6|4460.6|4473.6|4460.6|4469.6|4458.6|1
1646832000000|2022-03-09 13:20:00|4470.6|4459.6|4463.6|4454.6|4471.6|4459.6|4463.6|4447.6|20
1646832300000|2022-03-09 13:25:00|4464.6|4455.6|4472.6|4455.6|4472.6|4458.6|4464.6|4447.6|3
1646832600000|2022-03-09 13:30:00|4471.6|4447.6|4472.6|4459.6|4472.6|4461.6|4470.6|4447.6|2
1646832900000|2022-03-09 13:35:00|4475.6|4456.6|4470.6|4456.6|4476.6|4467.6|4467.6|4454.6|6
1646833200000|2022-03-09 13:40:00|4464.6|4454.6|4468.6|4457.6|4470.6|4457.6|4462.6|4449.6|8
1646833500000|2022-03-09 13:45:00|4471.6|4456.6|4475.6|4456.6|4475.6|4465.6|4468.6|4455.6|4
1646833800000|2022-03-09 13:50:00||4460.6||4460.6||4460.6||4460.6|1
1646834100000|2022-03-09 13:55:00|4471.6|4456.6|4461.6|4450.6|4475.6|4456.6|4461.6|4449.6|10
1646834400000|2022-03-09 14:00:00|4459.6|4449.6|4461.6|4451.6|4466.6|4452.6|4457.6|4447.6|8
1646834700000|2022-03-09 14:05:00|4466.6|4450.6|4484.6|4471.6|4484.6|4471.6|4464.6|4449.6|37
1646835000000|2022-03-09 14:10:00|4486.6|4469.6|4471.6|4459.6|4486.6|4472.6|4471.6|4453.6|15
1646835300000|2022-03-09 14:15:00|4476.6|4456.6|4476.6|4460.6|4485.6|4468.6|4476.6|4456.6|2
1646835600000|2022-03-09 14:20:00|4479.6|4461.6|4476.6|4464.6|4479.6|4470.6|4474.6|4460.6|3
1646835900000|2022-03-09 14:25:00|4479.6|4460.6|4456.6|4440.6|4479.6|4465.6|4456.6|4440.6|138
1646836200000|2022-03-09 14:30:00|4459.6|4444.6|4461.6|4450.6|4491.6|4477.6|4455.6|4440.6|138
1646836500000|2022-03-09 14:35:00|4455.6|4449.6|4474.6|4460.6|4478.6|4465.6|4435.6|4421.6|176
1646836800000|2022-03-09 14:40:00|4473.6|4461.6|4474.6|4461.6|4490.6|4473.6|4471.6|4460.6|31
1646837100000|2022-03-09 14:45:00|4475.6|4464.6|4478.6|4461.6|4488.6|4476.6|4475.6|4461.6|8
1646837400000|2022-03-09 14:50:00|4479.6|4462.6|4460.6|4447.6|4489.6|4469.6|4459.6|4447.6|37
1646837700000|2022-03-09 14:55:00|4455.6|4446.6|4475.6|4457.6|4475.6|4460.6|4455.6|4445.6|15
1646838000000|2022-03-09 15:00:00|4473.6|4459.6|4493.6|4472.6|4494.6|4483.6|4472.6|4457.6|21
1646838300000|2022-03-09 15:05:00|4491.6|4473.6|4496.6|4482.6|4506.6|4488.6|4488.6|4473.6|30
1646838600000|2022-03-09 15:10:00|4499.6|4480.6|4507.6|4492.6|4507.6|4500.6|4489.6|4478.6|18
1646838900000|2022-03-09 15:15:00|4506.6|4493.6|4506.6|4492.6|4507.6|4499.6|4499.6|4484.6|42
1646839200000|2022-03-09 15:20:00|4505.6|4491.6|4507.6|4495.6|4507.6|4495.6|4500.6|4490.6|25
1646839500000|2022-03-09 15:25:00|4506.6|4496.6|4513.6|4500.6|4514.6|4502.6|4506.6|4496.6|44
1646839800000|2022-03-09 15:30:00|4512.6|4498.6|4518.6|4510.6|4518.6|4510.6|4509.6|4495.6|21
1646840100000|2022-03-09 15:35:00|4519.6|4505.6|4524.6|4515.6|4526.6|4517.6|4519.6|4500.6|18
1646840400000|2022-03-09 15:40:00|4526.6|4518.6|4514.6|4500.6|4529.6|4520.6|4514.6|4500.6|37
1646840700000|2022-03-09 15:45:00|4515.6|4499.6|4510.6|4497.6|4516.6|4502.6|4507.6|4497.6|5
1646841000000|2022-03-09 15:50:00|4513.6|4498.6|4514.6|4500.6|4524.6|4506.6|4509.6|4498.6|18
1646841300000|2022-03-09 15:55:00|4517.6|4501.6|4528.6|4518.6|4528.6|4518.6|4515.6|4501.6|3
1646841600000|2022-03-09 16:00:00|4526.6|4509.6|4513.6|4500.6|4526.6|4509.6|4512.6|4500.6|67
1646841900000|2022-03-09 16:05:00|4517.6|4501.6|4521.6|4505.6|4521.6|4505.6|4509.6|4500.6|42
1646842200000|2022-03-09 16:10:00|4520.6|4501.6|4502.6|4485.6|4520.6|4503.6|4498.6|4485.6|24
1646842500000|2022-03-09 16:15:00|4499.6|4483.6|4492.6|4479.6|4499.6|4484.6|4486.6|4477.6|68
1646842800000|2022-03-09 16:20:00|4501.6|4480.6|4502.6|4483.6|4505.6|4483.6|4501.6|4479.6|2
1646843100000|2022-03-09 16:25:00|4501.6|4478.6|4511.6|4492.6|4516.6|4492.6|4497.6|4477.6|0
1646843400000|2022-03-09 16:30:00|4510.6|4489.6|4518.6|4496.6|4519.6|4496.6|4510.6|4489.6|0
1646843700000|2022-03-09 16:35:00|4517.6|4497.6|4521.6|4512.6|4521.6|4513.6|4511.6|4497.6|9
1646844000000|2022-03-09 16:40:00|4524.6|4507.6|4513.6|4501.6|4525.6|4507.6|4508.6|4500.6|22
1646844300000|2022-03-09 16:45:00|4520.6|4500.6|4523.6|4502.6|4525.6|4502.6|4507.6|4498.6|8
1646844600000|2022-03-09 16:50:00|4522.6|4501.6|4509.6|4495.6|4525.6|4502.6|4505.6|4494.6|6
1646844900000|2022-03-09 16:55:00|4507.6|4498.6|4505.6|4496.6|4509.6|4500.6|4505.6|4496.6|13
1646845200000|2022-03-09 17:00:00|4509.6|4497.6|4517.6|4498.6|4518.6|4503.6|4507.6|4497.6|5
1646845500000|2022-03-09 17:05:00|4518.6|4500.6|4513.6|4493.6|4518.6|4500.6|4508.6|4491.6|5
1646845800000|2022-03-09 17:10:00|4515.6|4492.6|4514.6|4498.6|4516.6|4498.6|4513.6|4492.6|0
1646846100000|2022-03-09 17:15:00|4512.6|4499.6|4512.6|4498.6|4514.6|4499.6|4511.6|4498.6|0
1646846400000|2022-03-09 17:20:00|4511.6|4496.6|4509.6|4490.6|4513.6|4498.6|4506.6|4490.6|9
1646846700000|2022-03-09 17:25:00|4508.6|4491.6|4510.6|4495.6|4511.6|4495.6|4508.6|4490.6|0
1646847000000|2022-03-09 17:30:00|4505.6|4494.6|4513.6|4500.6|4513.6|4500.6|4505.6|4494.6|3
1646847300000|2022-03-09 17:35:00|4514.6|4501.6|4526.6|4506.6|4526.6|4506.6|4514.6|4501.6|12
1646847600000|2022-03-09 17:40:00|4521.6|4507.6|4519.6|4503.6|4526.6|4510.6|4512.6|4503.6|4
1646847900000|2022-03-09 17:45:00|4518.6|4499.6|4523.6|4505.6|4523.6|4506.6|4509.6|4499.6|5
1646848200000|2022-03-09 17:50:00|4520.6|4501.6|4521.6|4503.6|4523.6|4508.6|4520.6|4499.6|0
1646848500000|2022-03-09 17:55:00|4523.6|4502.6|4516.6|4498.6|4523.6|4502.6|4515.6|4497.6|0
1646848800000|2022-03-09 18:00:00|4515.6|4495.6|4502.6|4487.6|4515.6|4495.6|4499.6|4487.6|2
1646849100000|2022-03-09 18:05:00|4497.6|4486.6|4507.6|4490.6|4509.6|4492.6|4497.6|4486.6|3
1646849400000|2022-03-09 18:10:00|4508.6|4491.6|4509.6|4492.6|4523.6|4493.6|4507.6|4490.6|1
1646849700000|2022-03-09 18:15:00|4508.6|4495.6|4507.6|4492.6|4508.6|4495.6|4506.6|4492.6|1
1646850000000|2022-03-09 18:20:00|4506.6|4495.6|4508.6|4495.6|4508.6|4495.6|4502.6|4495.6|1
1646850300000|2022-03-09 18:25:00|4507.6|4496.6|4514.6|4500.6|4515.6|4503.6|4507.6|4496.6|1
1646850600000|2022-03-09 18:30:00|4516.6|4503.6|4510.6|4496.6|4523.6|4503.6|4508.6|4495.6|3
1646850900000|2022-03-09 18:35:00|4508.6|4495.6|4507.6|4492.6|4511.6|4495.6|4506.6|4492.6|3
1646851200000|2022-03-09 18:40:00|4508.6|4488.6|4500.6|4485.6|4509.6|4488.6|4495.6|4485.6|4
1646851500000|2022-03-09 18:45:00|4496.6|4486.6|4496.6|4481.6|4503.6|4486.6|4493.6|4481.6|2
1646851800000|2022-03-09 18:50:00|4495.6|4478.6|4501.6|4485.6|4504.6|4486.6|4493.6|4477.6|7
1646852100000|2022-03-09 18:55:00|4497.6|4484.6|4504.1|4484.1|4513.6|4493.6|4497.6|4483.6|8
1646878500000|2022-03-10 02:15:00|4499.6|4495.6|4513.1|4509.1|4514.6|4510.6|4490.1|4486.1|684
1646878800000|2022-03-10 02:20:00|4512.1|4508.1|4514.1|4510.1|4517.1|4513.1|4503.6|4499.6|462
1646879100000|2022-03-10 02:25:00|4513.6|4509.6|4518.6|4514.6|4524.6|4520.6|4511.6|4507.6|386
1646879400000|2022-03-10 02:30:00|4519.1|4515.1|4534.1|4530.1|4534.1|4530.1|4517.1|4513.1|441
1646879700000|2022-03-10 02:35:00|4533.1|4529.1|4535.1|4531.1|4543.1|4539.1|4527.1|4523.1|395
1646880000000|2022-03-10 02:40:00|4534.1|4530.1|4533.6|4529.6|4538.1|4534.1|4527.1|4523.1|288
1646880300000|2022-03-10 02:45:00|4534.6|4530.6|4520.6|4516.6|4535.1|4531.1|4520.1|4516.1|418
1646880600000|2022-03-10 02:50:00|4520.1|4516.1|4514.6|4510.6|4521.1|4517.1|4509.6|4505.6|332
1646880900000|2022-03-10 02:55:00|4514.1|4510.1|4510.1|4506.1|4515.6|4511.6|4506.6|4502.6|366
1646881200000|2022-03-10 03:00:00|4510.6|4506.6|4514.6|4510.6|4520.6|4516.6|4508.1|4504.1|469
1646881500000|2022-03-10 03:05:00|4514.1|4510.1|4521.1|4517.1|4525.1|4521.1|4513.6|4509.6|268
1646881800000|2022-03-10 03:10:00|4521.6|4517.6|4520.1|4516.1|4524.1|4520.1|4517.1|4513.1|387
1646882100000|2022-03-10 03:15:00|4520.6|4516.6|4515.1|4511.1|4521.6|4517.6|4510.6|4506.6|247
1646882400000|2022-03-10 03:20:00|4515.6|4511.6|4518.1|4514.1|4521.1|4517.1|4512.6|4508.6|264
1646882700000|2022-03-10 03:25:00|4518.6|4514.6|4502.6|4498.6|4521.1|4517.1|4502.1|4498.1|244
1646883000000|2022-03-10 03:30:00|4503.1|4499.1|4479.6|4475.6|4503.1|4499.1|4479.1|4475.1|455
1646883300000|2022-03-10 03:35:00|4479.1|4475.1|4472.1|4468.1|4479.6|4475.6|4465.1|4461.1|381
1646883600000|2022-03-10 03:40:00|4471.6|4467.6|4449.1|4445.1|4472.1|4468.1|4447.1|4443.1|377
1646883900000|2022-03-10 03:45:00|4449.6|4445.6|4452.6|4448.6|4456.6|4452.6|4431.6|4427.6|675
1646884200000|2022-03-10 03:50:00|4452.1|4448.1|4453.1|4449.1|4463.1|4459.1|4446.6|4442.6|268
1646884500000|2022-03-10 03:55:00|4452.6|4448.6|4464.6|4460.6|4465.6|4461.6|4452.1|4448.1|117
1646884800000|2022-03-10 04:00:00|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|0
1646888400000|2022-03-10 05:00:00|4460.1|4456.1|4443.1|4439.1|4464.1|4460.1|4436.6|4432.6|1054
1646888700000|2022-03-10 05:05:00|4442.6|4438.6|4431.6|4427.6|4445.6|4441.6|4426.6|4422.6|946
1646889000000|2022-03-10 05:10:00|4431.1|4427.1|4413.1|4409.1|4433.1|4429.1|4413.1|4409.1|1138
1646889300000|2022-03-10 05:15:00|4413.6|4409.6|4413.1|4409.1|4416.1|4412.1|4401.6|4397.6|903
1646889600000|2022-03-10 05:20:00|4412.6|4408.6|4419.6|4415.6|4425.1|4421.1|4410.1|4406.1|386
1646889900000|2022-03-10 05:25:00|4419.1|4415.1|4397.6|4393.6|4419.1|4415.1|4394.1|4390.1|479
1646890200000|2022-03-10 05:30:00|4398.1|4394.1|4396.1|4392.1|4407.6|4403.6|4395.6|4391.6|372
1646890500000|2022-03-10 05:35:00|4396.6|4392.6|4390.1|4386.1|4406.1|4402.1|4387.1|4383.1|441
1646890800000|2022-03-10 05:40:00|4391.6|4387.6|4410.1|4406.1|4411.1|4407.1|4388.6|4384.6|585
1646891100000|2022-03-10 05:45:00|4409.6|4405.6|4418.6|4414.6|4423.1|4419.1|4409.1|4405.1|551
1646891400000|2022-03-10 05:50:00|4419.1|4415.1|4430.1|4426.1|4434.6|4430.6|4419.1|4415.1|471
1646891700000|2022-03-10 05:55:00|4429.6|4425.6|4412.1|4408.1|4433.6|4429.6|4410.1|4406.1|242
1646892000000|2022-03-10 06:00:00|4413.6|4409.6|4411.6|4407.6|4417.1|4413.1|4410.1|4406.1|287
1646892300000|2022-03-10 06:05:00|4412.1|4408.1|4416.6|4412.6|4417.6|4413.6|4406.1|4402.1|353
1646892600000|2022-03-10 06:10:00|4416.1|4412.1|4423.6|4419.6|4426.1|4422.1|4412.1|4408.1|206
1646892900000|2022-03-10 06:15:00|4424.1|4420.1|4410.1|4406.1|4424.6|4420.6|4409.1|4405.1|193
1646893200000|2022-03-10 06:20:00|4409.6|4405.6|4409.1|4405.1|4411.1|4407.1|4403.1|4399.1|240
1646893500000|2022-03-10 06:25:00|4409.6|4405.6|4400.6|4396.6|4412.1|4408.1|4395.1|4391.1|364
1646893800000|2022-03-10 06:30:00|4401.1|4397.1|4392.6|4388.6|4402.1|4398.1|4383.6|4379.6|365
1646894100000|2022-03-10 06:35:00|4392.1|4388.1|4403.6|4399.6|4404.6|4400.6|4392.1|4388.1|205
1646894400000|2022-03-10 06:40:00|4403.1|4399.1|4400.1|4396.1|4403.6|4399.6|4394.1|4390.1|219
1646894700000|2022-03-10 06:45:00|4400.6|4396.6|4389.6|4385.6|4402.1|4398.1|4388.1|4384.1|393
1646895000000|2022-03-10 06:50:00|4390.1|4386.1|4395.1|4391.1|4397.1|4393.1|4388.1|4384.1|167
1646895300000|2022-03-10 06:55:00|4396.1|4392.1|4410.1|4406.1|4410.1|4406.1|4393.6|4389.6|166
1646895600000|2022-03-10 07:00:00|4409.6|4405.6|4394.6|4390.6|4417.1|4413.1|4393.1|4389.1|284
1646895900000|2022-03-10 07:05:00|4394.1|4390.1|4397.6|4393.6|4402.1|4398.1|4393.6|4389.6|78
1646896200000|2022-03-10 07:10:00|4397.1|4393.1|4403.6|4399.6|4404.1|4400.1|4389.1|4385.1|154
1646896500000|2022-03-10 07:15:00|4404.1|4400.1|4400.1|4396.1|4404.6|4400.6|4395.6|4391.6|178
1646896800000|2022-03-10 07:20:00|4401.1|4397.1|4407.6|4403.6|4415.1|4411.1|4399.6|4395.6|226
1646897100000|2022-03-10 07:25:00|4407.1|4403.1|4413.6|4409.6|4415.1|4411.1|4405.1|4401.1|165
1646897400000|2022-03-10 07:30:00|4413.1|4409.1|4418.6|4414.6|4421.1|4417.1|4410.1|4406.1|240
1646897700000|2022-03-10 07:35:00|4419.1|4415.1|4417.6|4413.6|4421.1|4417.1|4410.1|4406.1|222
1646898000000|2022-03-10 07:40:00|4417.1|4413.1|4412.6|4408.6|4417.6|4413.6|4408.1|4404.1|468
1646898300000|2022-03-10 07:45:00|4412.1|4408.1|4429.1|4425.1|4431.1|4427.1|4412.1|4408.1|517
1646898600000|2022-03-10 07:50:00|4430.1|4426.1|4433.1|4429.1|4434.1|4430.1|4422.1|4418.1|548
1646898900000|2022-03-10 07:55:00|4433.6|4429.6|4428.6|4424.6|4435.1|4431.1|4427.1|4423.1|726
1646899200000|2022-03-10 08:00:00|4430.1|4426.1|4421.6|4417.6|4432.1|4428.1|4415.6|4411.6|679
1646899500000|2022-03-10 08:05:00|4422.1|4418.1|4417.6|4413.6|4433.1|4429.1|4416.1|4412.1|537
1646899800000|2022-03-10 08:10:00|4417.1|4413.1|4417.1|4413.1|4424.1|4420.1|4412.1|4408.1|293
1646900100000|2022-03-10 08:15:00|4416.6|4412.6|4424.1|4420.1|4427.1|4423.1|4413.6|4409.6|383
1646900400000|2022-03-10 08:20:00|4423.6|4419.6|4418.6|4414.6|4428.1|4424.1|4416.1|4412.1|117
1646900700000|2022-03-10 08:25:00|4418.1|4414.1|4415.6|4411.6|4419.6|4415.6|4409.6|4405.6|160
1646901000000|2022-03-10 08:30:00|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|0
1646903700000|2022-03-10 09:15:00|4429.1|4423.1|4412.1|4406.1|4431.1|4425.1|4410.6|4404.6|15
1646904000000|2022-03-10 09:20:00|4411.1|4405.1|4403.1|4397.1|4412.1|4406.1|4403.1|4397.1|1
1646904300000|2022-03-10 09:25:00|4402.6|4396.6|4409.6|4403.6|4411.6|4405.6|4401.6|4395.6|6
1646904600000|2022-03-10 09:30:00|4410.1|4404.1|4410.6|4404.6|4412.1|4406.1|4409.6|4403.6|0
1646904900000|2022-03-10 09:35:00|4410.1|4404.1|4412.6|4406.6|4413.1|4407.1|4410.1|4404.1|0
1646905200000|2022-03-10 09:40:00|4412.1|4406.1|4419.6|4413.6|4423.1|4417.1|4410.1|4404.1|11
1646905500000|2022-03-10 09:45:00|4423.1|4417.1|4422.1|4416.1|4423.1|4417.1|4419.6|4413.6|0
1646905800000|2022-03-10 09:50:00|4421.6|4415.6|4409.6|4403.6|4422.1|4416.1|4409.6|4403.6|8
1646906100000|2022-03-10 09:55:00|4409.1|4403.1|4391.6|4385.6|4413.6|4407.6|4391.6|4385.6|14
1646906400000|2022-03-10 10:00:00|4392.6|4386.6|4388.6|4382.6|4401.1|4395.1|4382.1|4376.1|20
1646906700000|2022-03-10 10:05:00|4388.1|4382.1|4379.6|4373.6|4393.1|4387.1|4379.6|4373.6|2
1646907000000|2022-03-10 10:10:00|4380.6|4374.6|4367.1|4361.1|4380.6|4374.6|4366.6|4360.6|20
1646907300000|2022-03-10 10:15:00|4370.6|4357.6|4381.6|4369.6|4381.6|4369.6|4370.6|4357.6|23
1646907600000|2022-03-10 10:20:00|4383.6|4368.6|4386.6|4372.6|4389.6|4372.6|4380.6|4367.6|18
1646907900000|2022-03-10 10:25:00|4385.6|4371.6|4386.6|4372.6|4386.6|4372.6|4381.6|4371.6|1
1646908200000|2022-03-10 10:30:00|4385.6|4371.6|4381.6|4367.6|4386.6|4372.6|4379.6|4367.6|3
1646908500000|2022-03-10 10:35:00|4379.6|4368.6|4371.6|4361.6|4381.6|4368.6|4371.6|4361.6|14
1646908800000|2022-03-10 10:40:00|4375.6|4362.6|4371.6|4355.6|4375.6|4362.6|4359.6|4348.6|21
1646909100000|2022-03-10 10:45:00|4370.6|4356.6|4371.6|4356.6|4371.6|4357.6|4362.6|4350.6|20
1646909400000|2022-03-10 10:50:00|4370.6|4355.6|4368.6|4355.6|4370.6|4355.6|4365.6|4355.6|2
1646909700000|2022-03-10 10:55:00|4367.6|4351.6|4363.6|4351.6|4367.6|4352.6|4359.6|4351.6|18
1646910000000|2022-03-10 11:00:00|4362.6|4346.6|4357.6|4343.6|4363.6|4347.6|4348.6|4336.6|74
1646910300000|2022-03-10 11:05:00|4356.6|4342.6|4349.6|4337.6|4356.6|4343.6|4349.6|4336.6|5
1646910600000|2022-03-10 11:10:00|4348.6|4335.6|4348.6|4334.6|4351.6|4336.6|4339.6|4331.6|27
1646910900000|2022-03-10 11:15:00|4347.6|4333.6|4348.6|4335.6|4348.6|4337.6|4347.6|4333.6|1
1646911200000|2022-03-10 11:20:00|4347.6|4336.6|4356.6|4340.6|4358.6|4340.6|4347.6|4335.6|0
1646911500000|2022-03-10 11:25:00|4357.6|4341.6|4360.6|4346.6|4361.6|4346.6|4357.6|4341.6|2
1646911800000|2022-03-10 11:30:00|4359.6|4345.6|4356.6|4343.6|4359.6|4345.6|4351.6|4340.6|21
1646912100000|2022-03-10 11:35:00|4353.6|4344.6|4351.6|4337.6|4357.6|4345.6|4350.6|4337.6|11
1646912400000|2022-03-10 11:40:00|4350.6|4334.6|4350.6|4334.6|4350.6|4336.6|4343.6|4331.6|1
1646912700000|2022-03-10 11:45:00|4349.6|4333.6|4341.6|4330.6|4349.6|4336.6|4341.6|4330.6|1
1646913000000|2022-03-10 11:50:00||4328.6||4329.6||4329.6||4328.6|1
1646913300000|2022-03-10 11:55:00|4340.6|4328.6|4341.6|4328.6|4341.6|4330.6|4340.6|4328.6|1
1646913600000|2022-03-10 12:00:00|4344.6|4329.6|4347.6|4327.6|4347.6|4332.6|4343.6|4327.6|3
1646913900000|2022-03-10 12:05:00|4346.6|4328.6|4346.6|4330.6|4346.6|4330.6|4345.6|4327.6|0
1646914200000|2022-03-10 12:10:00|4341.6|4329.6|4347.6|4331.6|4347.6|4331.6|4341.6|4329.6|2
1646914500000|2022-03-10 12:15:00|4354.6|4332.6|4353.6|4333.6|4354.6|4341.6|4353.6|4331.6|2
1646914800000|2022-03-10 12:20:00|4352.6|4341.6|4350.6|4332.6|4352.6|4342.6|4349.6|4331.6|3
1646915100000|2022-03-10 12:25:00|4349.6|4331.6|4351.6|4335.6|4351.6|4335.6|4338.6|4331.6|1
1646915400000|2022-03-10 12:30:00|4352.6|4336.6|4352.6|4339.6|4352.6|4339.6|4352.6|4336.6|0
1646915700000|2022-03-10 12:35:00|4351.6|4336.6|4350.6|4332.6|4351.6|4337.6|4342.6|4331.6|3
1646916000000|2022-03-10 12:40:00|4351.6|4331.6|4355.6|4325.6|4357.6|4343.6|4336.6|4323.6|13
1646916300000|2022-03-10 12:45:00|4356.1|4326.1|4353.6|4325.6|4356.6|4326.6|4336.6|4325.6|1
1646916600000|2022-03-10 12:50:00|4354.6|4326.6|4352.6|4325.6|4354.6|4326.6|4337.6|4324.6|2
1646916900000|2022-03-10 12:55:00|4351.6|4323.6|4345.6|4320.6|4351.6|4324.6|4345.6|4320.6|0
1646917200000|2022-03-10 13:00:00|4347.6|4321.6|4341.6|4321.6|4347.6|4321.6|4340.6|4318.6|1
1646917500000|2022-03-10 13:05:00|4344.6|4322.6|4336.6|4321.6|4344.6|4325.6|4331.6|4319.6|1
1646917800000|2022-03-10 13:10:00|4335.6|4319.6|4336.6|4314.6|4336.6|4326.6|4331.6|4313.6|14
1646918100000|2022-03-10 13:15:00|4329.6|4313.6|4336.6|4320.6|4336.6|4320.6|4327.6|4311.6|6
1646918400000|2022-03-10 13:20:00||4321.6||4324.6||4325.6||4321.6|12
1646918700000|2022-03-10 13:25:00|4335.6|4325.6|4334.6|4316.6|4336.6|4325.6|4333.6|4316.6|5
1646919000000|2022-03-10 13:30:00|4332.6|4317.6|4347.6|4332.6|4357.6|4344.6|4332.6|4316.6|19
1646919300000|2022-03-10 13:35:00|4350.6|4326.6|4338.6|4324.6|4350.6|4331.6|4331.6|4318.6|12
1646919600000|2022-03-10 13:40:00|4339.6|4327.6|4338.6|4324.6|4351.6|4328.6|4337.6|4324.6|7
1646919900000|2022-03-10 13:45:00|4339.6|4325.6|4334.6|4318.6|4341.6|4326.6|4326.6|4318.6|10
1646920200000|2022-03-10 13:50:00|4333.6|4320.6|4330.6|4315.6|4333.6|4320.6|4317.6|4310.6|9
1646920500000|2022-03-10 13:55:00|4329.6|4316.6|4331.6|4318.6|4336.6|4326.6|4327.6|4316.6|16
1646920800000|2022-03-10 14:00:00|4333.6|4317.6|4324.6|4312.6|4333.6|4317.6|4318.6|4310.6|10
1646921100000|2022-03-10 14:05:00|4325.6|4311.6|4328.6|4312.6|4330.6|4314.6|4325.6|4311.6|0
1646921400000|2022-03-10 14:10:00|4324.6|4311.6|4301.6|4288.6|4324.6|4311.6|4300.6|4283.6|35
1646921700000|2022-03-10 14:15:00|4308.6|4289.6|4300.6|4290.6|4308.6|4295.6|4297.6|4283.6|18
1646922000000|2022-03-10 14:20:00|4296.6|4289.6|4284.6|4277.6|4297.6|4290.6|4283.6|4276.6|90
1646922300000|2022-03-10 14:25:00|4287.6|4278.6|4281.6|4268.6|4291.6|4279.6|4272.6|4265.6|42
1646922600000|2022-03-10 14:30:00|4280.6|4267.6|4241.6|4229.6|4281.6|4268.6|4216.6|4203.6|227
1646922900000|2022-03-10 14:35:00|4240.6|4227.6|4215.6|4196.6|4243.6|4235.6|4207.6|4196.6|288
1646923200000|2022-03-10 14:40:00|4214.6|4201.6|4218.6|4208.6|4236.6|4224.6|4206.6|4195.6|521
1646923500000|2022-03-10 14:45:00|4219.6|4205.6|4197.6|4188.6|4227.6|4218.6|4196.6|4186.6|421
1646923800000|2022-03-10 14:50:00|4204.6|4191.6|4199.6|4188.6|4212.6|4200.6|4195.6|4186.6|321
1646924100000|2022-03-10 14:55:00|4201.6|4189.6|4263.6|4247.6|4263.6|4252.6|4199.6|4189.6|649
1646924400000|2022-03-10 15:00:00|4266.6|4248.6|4240.6|4227.6|4270.6|4259.6|4214.6|4199.6|210
1646924700000|2022-03-10 15:05:00|4241.6|4225.6|4261.6|4245.6|4266.6|4255.6|4238.6|4225.6|381
1646925000000|2022-03-10 15:10:00|4264.6|4244.6|4266.6|4250.6|4272.6|4263.6|4257.6|4232.6|323
1646925300000|2022-03-10 15:15:00|4263.6|4251.6|4286.6|4275.6|4291.6|4275.6|4257.6|4243.6|123
1646925600000|2022-03-10 15:20:00|4284.6|4277.6|4274.6|4262.6|4295.6|4278.6|4270.6|4257.6|369
1646925900000|2022-03-10 15:25:00|4276.6|4263.6|4258.6|4240.6|4284.6|4274.6|4258.6|4240.6|112
1646926200000|2022-03-10 15:30:00|4252.6|4238.6|4218.6|4208.6|4258.6|4241.6|4218.6|4207.6|113
1646926500000|2022-03-10 15:35:00|4214.6|4207.6|4218.6|4209.6|4235.1|4211.6|4210.6|4196.6|227
1646926800000|2022-03-10 15:40:00|4219.6|4206.6|4245.6|4232.6|4257.6|4240.6|4218.6|4206.6|140
1646927100000|2022-03-10 15:45:00|4242.6|4228.6|4258.6|4245.6|4261.6|4245.6|4236.6|4228.6|36
1646927400000|2022-03-10 15:50:00|4257.6|4244.6|4236.6|4223.6|4257.6|4245.6|4232.6|4216.6|53
1646927700000|2022-03-10 15:55:00|4237.6|4221.6|4244.6|4229.6|4248.6|4233.6|4234.6|4218.6|36
1646928000000|2022-03-10 16:00:00|4243.6|4228.6|4235.6|4220.6|4246.6|4234.6|4229.6|4217.6|81
1646928300000|2022-03-10 16:05:00|4236.6|4221.6|4227.6|4213.6|4236.6|4223.6|4220.6|4208.6|25
1646928600000|2022-03-10 16:10:00|4219.6|4212.6|4235.6|4227.6|4236.6|4227.6|4219.6|4208.6|59
1646928900000|2022-03-10 16:15:00|4233.6|4224.6|4236.6|4228.6|4240.6|4228.6|4221.6|4208.6|252
1646929200000|2022-03-10 16:20:00|4235.6|4226.6|4231.6|4219.6|4243.6|4231.6|4231.6|4217.6|84
1646929500000|2022-03-10 16:25:00|4229.6|4218.6|4241.6|4230.6|4241.6|4231.6|4229.6|4213.6|51
1646929800000|2022-03-10 16:30:00|4245.6|4232.6|4236.6|4223.6|4245.6|4232.6|4231.6|4217.6|48
1646930100000|2022-03-10 16:35:00|4237.6|4222.6|4235.6|4228.6|4240.6|4228.6|4232.6|4217.6|64
1646930400000|2022-03-10 16:40:00|4236.6|4226.6|4241.6|4228.6|4258.6|4247.6|4233.6|4222.6|115
1646930700000|2022-03-10 16:45:00|4246.6|4229.6|4254.6|4236.6|4256.6|4241.6|4241.6|4227.6|54
1646931000000|2022-03-10 16:50:00|4253.6|4237.6|4259.6|4250.6|4259.6|4250.6|4251.6|4237.6|72
1646931300000|2022-03-10 16:55:00|4260.6|4249.6|4280.6|4267.6|4281.6|4274.6|4259.6|4249.6|86
1646931600000|2022-03-10 17:00:00|4278.6|4263.6|4266.6|4257.6|4281.6|4273.6|4263.6|4251.6|56
1646931900000|2022-03-10 17:05:00|4264.6|4252.6|4258.6|4249.6|4274.6|4260.6|4258.6|4245.6|87
1646932200000|2022-03-10 17:10:00|4257.6|4247.6|4248.6|4226.6|4257.6|4250.6|4231.6|4220.6|49
1646932500000|2022-03-10 17:15:00|4247.6|4232.6|4228.6|4216.6|4248.6|4237.6|4228.6|4213.6|48
1646932800000|2022-03-10 17:20:00|4240.6|4213.6|4239.6|4219.6|4240.6|4229.6|4239.6|4213.6|39
1646933100000|2022-03-10 17:25:00|4238.6|4217.6|4225.6|4207.6|4238.6|4218.6|4213.6|4206.6|79
1646933400000|2022-03-10 17:30:00|4232.6|4206.6|4225.6|4213.6|4232.6|4216.6|4217.6|4206.6|51
1646933700000|2022-03-10 17:35:00|4231.6|4212.6|4222.6|4210.6|4231.6|4214.6|4214.6|4207.6|93
1646934000000|2022-03-10 17:40:00|4220.6|4208.6|4234.6|4218.6|4234.6|4223.6|4217.6|4208.6|71
1646934300000|2022-03-10 17:45:00|4225.6|4215.6|4234.6|4221.6|4236.6|4224.6|4225.6|4215.6|77
1646934600000|2022-03-10 17:50:00|4235.6|4219.6|4227.6|4219.6|4236.6|4228.6|4225.6|4214.6|76
1646934900000|2022-03-10 17:55:00|4226.6|4214.6|4229.6|4216.6|4230.6|4220.6|4222.6|4210.6|33
1646935200000|2022-03-10 18:00:00|4230.6|4218.6|4217.6|4209.6|4232.6|4218.6|4217.6|4209.6|14
1646935500000|2022-03-10 18:05:00|4216.6|4208.6|4223.6|4211.6|4224.6|4212.6|4215.6|4206.6|13
1646935800000|2022-03-10 18:10:00|4219.6|4212.6|4225.6|4216.6|4229.6|4217.6|4219.6|4211.6|16
1646936100000|2022-03-10 18:15:00|4221.6|4215.6|4226.6|4212.6|4226.6|4215.6|4221.6|4210.6|26
1646936400000|2022-03-10 18:20:00|4227.6|4211.6|4226.6|4212.6|4227.6|4216.6|4221.6|4211.6|12
1646936700000|2022-03-10 18:25:00|4219.6|4211.6|4230.6|4217.6|4234.6|4219.6|4218.6|4211.6|17
1646937000000|2022-03-10 18:30:00|4231.6|4220.6|4243.6|4233.6|4246.6|4233.6|4229.6|4220.6|37
1646937300000|2022-03-10 18:35:00|4246.6|4231.6|4240.6|4230.6|4247.6|4234.6|4240.6|4230.6|50
1646937600000|2022-03-10 18:40:00|4238.6|4231.6|4237.6|4226.6|4246.6|4234.6|4234.6|4222.6|24
1646937900000|2022-03-10 18:45:00|4235.6|4227.6|4249.6|4234.6|4249.6|4236.6|4235.6|4227.6|17
1646938200000|2022-03-10 18:50:00|4251.6|4235.6|4247.6|4232.6|4251.6|4235.6|4241.6|4232.6|8
1646938500000|2022-03-10 18:55:00|4244.6|4233.6|4251.6|4231.6|4251.6|4235.6|4240.6|4230.6|16
1646964900000|2022-03-11 02:15:00|4117.1|4113.1|4104.6|4100.6|4118.1|4114.1|4101.6|4097.6|781
1646965200000|2022-03-11 02:20:00|4104.1|4100.1|4092.1|4088.1|4106.6|4102.6|4086.1|4082.1|1001
1646965500000|2022-03-11 02:25:00|4091.1|4087.1|4098.6|4094.6|4105.6|4101.6|4077.1|4073.1|1092
1646965800000|2022-03-11 02:30:00|4098.1|4094.1|4096.6|4092.6|4100.1|4096.1|4085.6|4081.6|645
1646966100000|2022-03-11 02:35:00|4096.1|4092.1|4104.6|4100.6|4107.6|4103.6|4093.6|4089.6|563
1646966400000|2022-03-11 02:40:00|4104.1|4100.1|4084.1|4080.1|4105.6|4101.6|4082.1|4078.1|501
1646966700000|2022-03-11 02:45:00|4083.1|4079.1|4079.6|4075.6|4086.6|4082.6|4077.6|4073.6|555
1646967000000|2022-03-11 02:50:00|4079.1|4075.1|4091.6|4087.6|4092.1|4088.1|4070.1|4066.1|700
1646967300000|2022-03-11 02:55:00|4092.6|4088.6|4084.6|4080.6|4094.1|4090.1|4080.1|4076.1|536
1646967600000|2022-03-11 03:00:00|4085.1|4081.1|4084.6|4080.6|4091.1|4087.1|4081.1|4077.1|662
1646967900000|2022-03-11 03:05:00|4084.1|4080.1|4071.6|4067.6|4086.1|4082.1|4067.1|4063.1|804
1646968200000|2022-03-11 03:10:00|4071.1|4067.1|4048.6|4044.6|4072.1|4068.1|4048.1|4044.1|1110
1646968500000|2022-03-11 03:15:00|4048.1|4044.1|4059.1|4055.1|4064.1|4060.1|4046.1|4042.1|676
1646968800000|2022-03-11 03:20:00|4058.6|4054.6|4053.6|4049.6|4062.1|4058.1|4050.6|4046.6|431
1646969100000|2022-03-11 03:25:00|4053.1|4049.1|4056.6|4052.6|4059.6|4055.6|4047.1|4043.1|530
1646969400000|2022-03-11 03:30:00|4056.1|4052.1|4068.1|4064.1|4069.1|4065.1|4050.1|4046.1|588
1646969700000|2022-03-11 03:35:00|4068.6|4064.6|4067.6|4063.6|4070.1|4066.1|4063.1|4059.1|373
1646970000000|2022-03-11 03:40:00|4067.1|4063.1|4104.1|4100.1|4108.1|4104.1|4065.6|4061.6|1073
1646970300000|2022-03-11 03:45:00|4104.6|4100.6|4096.1|4092.1|4109.1|4105.1|4091.6|4087.6|779
1646970600000|2022-03-11 03:50:00|4095.6|4091.6|4109.6|4105.6|4110.1|4106.1|4092.1|4088.1|524
1646970900000|2022-03-11 03:55:00|4110.1|4106.1|4108.6|4104.6|4110.1|4106.1|4104.1|4100.1|568
1646971200000|2022-03-11 04:00:00|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|0
1646974500000|2022-03-11 04:55:00|||||||||4
1646974800000|2022-03-11 05:00:00|4105.1|4101.1|4079.6|4075.6|4106.1|4102.1|4076.1|4072.1|1338
1646975100000|2022-03-11 05:05:00|4079.1|4075.1|4080.1|4076.1|4083.1|4079.1|4070.1|4066.1|648
1646975400000|2022-03-11 05:10:00|4079.1|4075.1|4094.1|4090.1|4098.6|4094.6|4074.6|4070.6|591
1646975700000|2022-03-11 05:15:00|4094.6|4090.6|4105.1|4101.1|4109.6|4105.6|4090.6|4086.6|408
1646976000000|2022-03-11 05:20:00|4105.6|4101.6|4113.6|4109.6|4115.1|4111.1|4098.1|4094.1|493
1646976300000|2022-03-11 05:25:00|4114.1|4110.1|4118.1|4114.1|4123.1|4119.1|4110.1|4106.1|451
1646976600000|2022-03-11 05:30:00|4118.6|4114.6|4158.1|4154.1|4158.1|4154.1|4114.1|4110.1|837
1646976900000|2022-03-11 05:35:00|4157.1|4153.1|4190.1|4186.1|4204.6|4200.6|4155.1|4151.1|1459
1646977200000|2022-03-11 05:40:00|4189.6|4185.6|4164.6|4160.6|4197.1|4193.1|4164.6|4160.6|1065
1646977500000|2022-03-11 05:45:00|4165.1|4161.1|4185.6|4181.6|4185.6|4181.6|4158.6|4154.6|783
1646977800000|2022-03-11 05:50:00|4185.1|4181.1|4199.1|4195.1|4199.6|4195.6|4181.6|4177.6|735
1646978100000|2022-03-11 05:55:00|4197.6|4193.6|4203.6|4199.6|4233.1|4229.1|4197.1|4193.1|2182
1646978400000|2022-03-11 06:00:00|4204.1|4200.1|4194.6|4190.6|4208.1|4204.1|4187.1|4183.1|1161
1646978700000|2022-03-11 06:05:00|4195.1|4191.1|4212.1|4208.1|4214.6|4210.6|4192.1|4188.1|617
1646979000000|2022-03-11 06:10:00|4211.6|4207.6|4223.6|4219.6|4231.6|4227.6|4206.6|4202.6|508
1646979300000|2022-03-11 06:15:00|4224.1|4220.1|4230.6|4226.6|4231.6|4227.6|4207.1|4203.1|556
1646979600000|2022-03-11 06:20:00|4230.1|4226.1|4217.6|4213.6|4235.1|4231.1|4214.6|4210.6|1015
1646979900000|2022-03-11 06:25:00|4217.1|4213.1|4231.6|4227.6|4233.1|4229.1|4216.1|4212.1|590
1646980200000|2022-03-11 06:30:00|4231.1|4227.1|4199.1|4195.1|4232.6|4228.6|4199.1|4195.1|779
1646980500000|2022-03-11 06:35:00|4198.6|4194.6|4201.6|4197.6|4207.1|4203.1|4187.6|4183.6|792
1646980800000|2022-03-11 06:40:00|4201.1|4197.1|4229.6|4225.6|4230.1|4226.1|4200.6|4196.6|414
1646981100000|2022-03-11 06:45:00|4229.1|4225.1|4243.6|4239.6|4245.1|4241.1|4220.6|4216.6|631
1646981400000|2022-03-11 06:50:00|4244.1|4240.1|4231.6|4227.6|4244.1|4240.1|4229.1|4225.1|704
1646981700000|2022-03-11 06:55:00|4231.1|4227.1|4245.1|4241.1|4246.6|4242.6|4225.1|4221.1|478
1646982000000|2022-03-11 07:00:00|4245.6|4241.6|4271.1|4267.1|4271.6|4267.6|4241.1|4237.1|744
1646982300000|2022-03-11 07:05:00|4271.6|4267.6|4295.6|4291.6|4298.1|4294.1|4271.6|4267.6|865
1646982600000|2022-03-11 07:10:00|4295.1|4291.1|4306.1|4302.1|4317.6|4313.6|4294.1|4290.1|880
1646982900000|2022-03-11 07:15:00|4306.6|4302.6|4307.1|4303.1|4325.1|4321.1|4306.1|4302.1|667
1646983200000|2022-03-11 07:20:00|4306.6|4302.6|4277.1|4273.1|4306.6|4302.6|4273.6|4269.6|610
1646983500000|2022-03-11 07:25:00|4276.6|4272.6|4271.6|4267.6|4285.1|4281.1|4270.1|4266.1|419
1646983800000|2022-03-11 07:30:00|4272.1|4268.1|4269.1|4265.1|4283.1|4279.1|4262.1|4258.1|500
1646984100000|2022-03-11 07:35:00|4268.6|4264.6|4256.1|4252.1|4269.6|4265.6|4253.1|4249.1|669
1646984400000|2022-03-11 07:40:00|4255.6|4251.6|4269.1|4265.1|4274.1|4270.1|4254.6|4250.6|1098
1646984700000|2022-03-11 07:45:00|4269.6|4265.6|4265.1|4261.1|4274.1|4270.1|4261.1|4257.1|1057
1646985000000|2022-03-11 07:50:00|4265.6|4261.6|4261.1|4257.1|4270.1|4266.1|4260.6|4256.6|1148
1646985300000|2022-03-11 07:55:00|4261.6|4257.6|4249.1|4245.1|4265.1|4261.1|4247.1|4243.1|1266
1646985600000|2022-03-11 08:00:00|4249.6|4245.6|4225.1|4221.1|4250.6|4246.6|4222.1|4218.1|1218
1646985900000|2022-03-11 08:05:00|4225.6|4221.6|4222.6|4218.6|4241.1|4237.1|4213.6|4209.6|1011
1646986200000|2022-03-11 08:10:00|4223.1|4219.1|4221.6|4217.6|4229.1|4225.1|4216.6|4212.6|566
1646986500000|2022-03-11 08:15:00|4222.1|4218.1|4197.1|4193.1|4222.1|4218.1|4196.6|4192.6|428
1646986800000|2022-03-11 08:20:00|4197.6|4193.6|4215.6|4211.6|4216.1|4212.1|4196.6|4192.6|1094
1646987100000|2022-03-11 08:25:00|4215.1|4211.1|4210.6|4206.6|4223.1|4219.1|4209.1|4205.1|309
1646987400000|2022-03-11 08:30:00|4218.6|4198.6|4218.6|4198.6|4218.6|4198.6|4218.6|4198.6|0
1646990100000|2022-03-11 09:15:00|4246.1|4240.1|4234.6|4228.6|4253.1|4247.1|4232.6|4226.6|41
1646990400000|2022-03-11 09:20:00|4234.1|4228.1|4237.1|4231.1|4241.6|4235.6|4233.6|4227.6|5
1646990700000|2022-03-11 09:25:00|4237.6|4231.6|4231.1|4225.1|4251.1|4245.1|4229.1|4223.1|16
1646991000000|2022-03-11 09:30:00|4228.1|4222.1|4222.1|4216.1|4230.6|4224.6|4218.6|4212.6|13
1646991300000|2022-03-11 09:35:00|4221.6|4215.6|4218.6|4212.6|4225.6|4219.6|4218.6|4212.6|0
1646991600000|2022-03-11 09:40:00|4220.6|4214.6|4220.1|4214.1|4224.1|4218.1|4214.6|4208.6|34
1646991900000|2022-03-11 09:45:00|4219.6|4213.6|4227.1|4221.1|4227.1|4221.1|4219.1|4213.1|2
1646992200000|2022-03-11 09:50:00|4226.6|4220.6|4231.1|4225.1|4231.1|4225.1|4222.6|4216.6|4
1646992500000|2022-03-11 09:55:00|4230.6|4224.6|4228.6|4222.6|4236.6|4230.6|4228.1|4222.1|9
1646992800000|2022-03-11 10:00:00|4228.1|4222.1|4231.1|4225.1|4232.6|4226.6|4226.6|4220.6|16
1646993100000|2022-03-11 10:05:00|4230.6|4224.6|4228.1|4222.1|4232.1|4226.1|4226.6|4220.6|0
1646993400000|2022-03-11 10:10:00|4227.1|4221.1|4226.6|4220.6|4227.6|4221.6|4223.1|4217.1|4
1646993700000|2022-03-11 10:15:00|4229.6|4217.6|4226.6|4214.6|4229.6|4219.6|4224.6|4211.6|9
1646994000000|2022-03-11 10:20:00|4225.6|4213.6|4228.6|4214.6|4228.6|4214.6|4223.6|4211.6|5
1646994300000|2022-03-11 10:25:00|4230.6|4215.6|4232.6|4217.6|4235.6|4217.6|4230.6|4214.6|2
1646994600000|2022-03-11 10:30:00|4231.6|4218.6|4233.6|4218.6|4233.6|4218.6|4229.6|4218.6|0
1646994900000|2022-03-11 10:35:00|4232.6|4219.6|4225.6|4214.6|4232.6|4220.6|4225.6|4214.6|48
1646995200000|2022-03-11 10:40:00|4224.6|4213.6|4216.6|4205.6|4224.6|4213.6|4216.6|4205.6|9
1646995500000|2022-03-11 10:45:00|4215.6|4204.6|4231.6|4208.6|4232.6|4208.6|4209.6|4201.6|19
1646995800000|2022-03-11 10:50:00|4230.6|4209.6|4215.6|4203.6|4230.6|4209.6|4215.6|4201.6|1
1646996100000|2022-03-11 10:55:00|4214.6|4201.6|4214.6|4203.6|4219.6|4209.6|4213.6|4201.6|1
1646996400000|2022-03-11 11:00:00|4215.6|4208.6|4219.6|4203.6|4219.6|4210.6|4214.6|4202.6|3
1646996700000|2022-03-11 11:05:00|4218.6|4201.6|4211.6|4199.6|4219.6|4201.6|4211.6|4198.6|1
1646997000000|2022-03-11 11:10:00|4210.6|4203.6|4206.6|4197.6|4213.6|4203.6|4204.6|4195.6|37
1646997300000|2022-03-11 11:15:00|4205.6|4195.6|4202.6|4191.6|4208.6|4195.6|4201.6|4190.6|16
1646997600000|2022-03-11 11:20:00|4203.6|4190.6|4242.6|4225.6|4245.6|4226.6|4189.6|4181.6|39
1646997900000|2022-03-11 11:25:00|4241.6|4222.6|4242.6|4230.6|4262.6|4251.6|4223.6|4202.6|80
1646998200000|2022-03-11 11:30:00|4241.6|4223.6|4267.6|4250.6|4267.6|4250.6|4225.6|4209.6|39
1646998500000|2022-03-11 11:35:00|4266.6|4255.6|4254.6|4239.6|4268.6|4256.6|4249.6|4231.6|14
1646998800000|2022-03-11 11:40:00|4253.6|4240.6|4259.6|4243.6|4261.6|4252.6|4252.6|4234.6|39
1646999100000|2022-03-11 11:45:00|4258.6|4244.6|4260.6|4244.6|4266.6|4244.6|4251.6|4243.6|6
1646999400000|2022-03-11 11:50:00|4259.6|4245.6|4250.6|4235.6|4266.6|4245.6|4238.6|4226.6|13
1646999700000|2022-03-11 11:55:00|4247.6|4236.6|4251.6|4237.6|4255.6|4240.6|4242.6|4231.6|7
1647000000000|2022-03-11 12:00:00|4250.6|4232.6|4255.6|4244.6|4255.6|4244.6|4248.6|4232.6|18
1647000300000|2022-03-11 12:05:00|4259.6|4245.6|4263.6|4251.6|4264.6|4253.6|4259.6|4240.6|13
1647000600000|2022-03-11 12:10:00|4265.6|4250.6|4270.6|4257.6|4273.6|4263.6|4260.6|4244.6|7
1647000900000|2022-03-11 12:15:00|4269.6|4254.6|4269.6|4253.6|4270.6|4260.6|4269.6|4251.6|5
1647001200000|2022-03-11 12:20:00|4268.6|4254.6|4273.6|4257.6|4273.6|4266.6|4267.6|4254.6|11
1647001500000|2022-03-11 12:25:00|4272.6|4255.6|4272.6|4259.6|4272.6|4259.6|4272.6|4254.6|1
1647001800000|2022-03-11 12:30:00|4273.6|4260.6|4273.6|4262.6|4274.6|4262.6|4273.6|4257.6|8
1647002100000|2022-03-11 12:35:00|4274.6|4260.6|4278.6|4267.6|4278.6|4267.6|4274.6|4258.6|4
1647002400000|2022-03-11 12:40:00|4277.6|4268.6|4276.6|4260.6|4277.6|4270.6|4276.6|4258.6|4
1647002700000|2022-03-11 12:45:00|4275.6|4261.6|4266.6|4254.6|4275.6|4261.6|4262.6|4250.6|16
1647003000000|2022-03-11 12:50:00|4265.6|4255.6|4262.6|4250.6|4265.6|4255.6|4262.6|4250.6|7
1647003300000|2022-03-11 12:55:00|4261.6|4247.6|4254.6|4243.6|4261.6|4249.6|4250.6|4237.6|38
1647003600000|2022-03-11 13:00:00|4255.6|4244.6|4265.6|4249.6|4273.6|4249.6|4251.6|4243.6|6
1647003900000|2022-03-11 13:05:00|4273.6|4250.6|4271.6|4255.6|4273.6|4257.6|4260.6|4249.6|6
1647004200000|2022-03-11 13:10:00|4273.6|4251.6|4263.6|4243.6|4275.6|4253.6|4253.6|4242.6|8
1647004500000|2022-03-11 13:15:00|4262.6|4244.6|4261.6|4246.6|4262.6|4246.6|4251.6|4242.6|7
1647004800000|2022-03-11 13:20:00|4266.6|4242.6|4263.6|4250.6|4266.6|4251.6|4263.6|4242.6|1
1647005100000|2022-03-11 13:25:00|4264.6|4249.6|4270.6|4260.6|4273.6|4261.6|4258.6|4249.6|49
1647005400000|2022-03-11 13:30:00|4272.6|4262.6|4275.6|4261.6|4275.6|4263.6|4267.6|4260.6|52
1647005700000|2022-03-11 13:35:00|4274.6|4262.6|4281.6|4270.6|4282.6|4271.6|4272.6|4262.6|9
1647006000000|2022-03-11 13:40:00|4280.6|4269.6|4273.6|4262.6|4284.6|4275.6|4273.6|4262.6|44
1647006300000|2022-03-11 13:45:00|4272.6|4260.6|4280.6|4262.6|4280.6|4262.6|4266.6|4257.6|12
1647006600000|2022-03-11 13:50:00|4278.6|4269.6|4270.6|4257.6|4284.6|4269.6|4266.6|4257.6|12
1647006900000|2022-03-11 13:55:00|4269.6|4258.6|4266.6|4254.6|4269.6|4258.6|4266.6|4251.6|6
1647007200000|2022-03-11 14:00:00|4267.6|4253.6|4270.6|4257.6|4275.6|4263.6|4264.6|4253.6|10
1647007500000|2022-03-11 14:05:00|4267.6|4256.6|4264.6|4250.6|4270.6|4258.6|4264.6|4250.6|2
1647007800000|2022-03-11 14:10:00|4263.6|4248.6|4265.6|4248.6|4266.6|4254.6|4258.6|4248.6|6
1647008100000|2022-03-11 14:15:00|4261.6|4249.6|4258.6|4247.6|4261.6|4250.6|4256.6|4247.6|3
1647008400000|2022-03-11 14:20:00|4254.6|4246.6|4256.6|4239.6|4258.6|4247.6|4254.6|4238.6|5
1647008700000|2022-03-11 14:25:00|4251.6|4235.6|4263.6|4246.6|4263.6|4246.6|4251.6|4235.6|21
1647009000000|2022-03-11 14:30:00|4262.6|4248.6|4228.6|4217.6|4275.6|4266.6|4225.6|4217.6|96
1647009300000|2022-03-11 14:35:00|4227.6|4216.6|4182.6|4172.6|4235.6|4218.6|4182.6|4172.6|288
1647009600000|2022-03-11 14:40:00|4178.6|4171.6|4176.6|4162.6|4196.6|4180.6|4167.6|4155.6|102
1647009900000|2022-03-11 14:45:00|4177.6|4163.6|4165.6|4154.6|4185.6|4169.6|4158.6|4150.6|87
1647010200000|2022-03-11 14:50:00|4168.6|4150.6|4108.6|4096.6|4168.6|4161.6|4104.6|4096.6|313
1647010500000|2022-03-11 14:55:00|4107.6|4097.6|4101.6|4092.6|4120.6|4109.6|4100.6|4080.6|98
1647010800000|2022-03-11 15:00:00|4100.6|4093.6|4091.6|4076.6|4116.6|4104.6|4089.6|4076.6|78
1647011100000|2022-03-11 15:05:00|4093.6|4078.6|4086.6|4071.6|4105.6|4094.6|4081.6|4071.6|37
1647011400000|2022-03-11 15:10:00|4082.6|4072.6|4086.6|4075.6|4101.6|4085.6|4076.6|4066.6|97
1647011700000|2022-03-11 15:15:00|4084.6|4073.6|4067.6|4053.6|4104.6|4081.6|4061.6|4051.6|112
1647012000000|2022-03-11 15:20:00|4063.6|4051.6|4056.6|4047.6|4081.6|4061.6|4051.6|4040.6|119
1647012300000|2022-03-11 15:25:00|4062.6|4045.6|4092.6|4072.6|4097.6|4086.6|4056.6|4045.6|147
1647012600000|2022-03-11 15:30:00|4086.6|4073.6|4073.6|4064.6|4095.6|4083.6|4073.6|4063.6|108
1647012900000|2022-03-11 15:35:00|4074.6|4061.6|4085.6|4074.6|4086.6|4077.6|4072.6|4052.6|155
1647013200000|2022-03-11 15:40:00|4084.6|4069.6|4089.6|4078.6|4092.6|4083.6|4082.6|4069.6|102
1647013500000|2022-03-11 15:45:00|4090.6|4079.6|4104.6|4095.6|4109.6|4099.6|4084.6|4075.6|170
1647013800000|2022-03-11 15:50:00|4103.6|4090.6|4089.6|4077.6|4112.6|4100.6|4084.6|4075.6|138
1647014100000|2022-03-11 15:55:00|4085.6|4079.6|4086.6|4075.6|4092.6|4084.6|4082.6|4074.6|124
1647014400000|2022-03-11 16:00:00|4083.6|4071.6|4070.6|4058.6|4091.6|4076.6|4065.6|4055.6|188
1647014700000|2022-03-11 16:05:00|4069.6|4059.6|4053.6|4039.6|4070.6|4059.6|4042.6|4031.6|182
1647015000000|2022-03-11 16:10:00|4054.6|4045.6|4044.6|4031.6|4070.6|4051.6|4037.6|4030.6|200
1647015300000|2022-03-11 16:15:00|4042.6|4030.6|4060.6|4050.6|4060.6|4051.6|4042.6|4030.6|167
1647015600000|2022-03-11 16:20:00|4061.6|4049.6|4062.6|4050.6|4077.6|4059.6|4055.6|4042.6|52
1647015900000|2022-03-11 16:25:00|4060.6|4048.6|4047.6|4037.6|4062.6|4051.6|4047.6|4036.6|80
1647016200000|2022-03-11 16:30:00|4048.6|4036.6|4043.6|4032.6|4048.6|4038.6|4033.6|4021.6|48
1647016500000|2022-03-11 16:35:00|4046.6|4033.6|4058.6|4045.6|4063.6|4052.6|4041.6|4028.6|105
1647016800000|2022-03-11 16:40:00|4056.6|4050.6|4053.6|4041.6|4063.6|4050.6|4045.6|4030.6|37
1647017100000|2022-03-11 16:45:00|4048.6|4042.6|4061.6|4050.6|4065.6|4055.6|4048.6|4037.6|44
1647017400000|2022-03-11 16:50:00|4057.6|4048.6|4050.6|4036.6|4065.6|4051.6|4049.6|4036.6|66
1647017700000|2022-03-11 16:55:00|4049.6|4037.6|4062.6|4053.6|4069.6|4053.6|4049.6|4037.6|51
1647018000000|2022-03-11 17:00:00|4061.6|4046.6|4058.6|4042.6|4062.6|4053.6|4047.6|4035.6|56
1647018300000|2022-03-11 17:05:00|4055.6|4046.6|4048.6|4036.6|4063.6|4051.6|4045.6|4035.6|48
1647018600000|2022-03-11 17:10:00|4049.6|4037.6|4059.6|4046.6|4069.6|4052.6|4046.6|4036.6|35
1647018900000|2022-03-11 17:15:00|4060.6|4048.6|4071.6|4063.6|4071.6|4063.6|4060.6|4047.6|29
1647019200000|2022-03-11 17:20:00|4070.6|4058.6|4061.6|4052.6|4077.6|4065.6|4059.6|4050.6|40
1647019500000|2022-03-11 17:25:00|4059.6|4050.6|4048.6|4029.6|4062.6|4051.6|4041.6|4028.6|36
1647019800000|2022-03-11 17:30:00|4055.6|4028.6|4054.6|4039.6|4055.6|4043.6|4043.6|4028.6|26
1647020100000|2022-03-11 17:35:00|4055.6|4033.6|4035.6|4026.6|4055.6|4035.6|4035.6|4025.6|33
1647020400000|2022-03-11 17:40:00|4034.6|4025.6|4044.6|4035.6|4045.6|4035.6|4034.6|4020.6|28
1647020700000|2022-03-11 17:45:00|4043.6|4032.6|4039.6|4025.6|4043.6|4034.6|4035.6|4024.6|22
1647021000000|2022-03-11 17:50:00|4035.6|4027.6|4035.6|4023.6|4039.6|4029.6|4033.6|4020.6|19
1647021300000|2022-03-11 17:55:00|4036.6|4022.6|4041.6|4031.6|4045.6|4031.6|4035.6|4020.6|21
1647021600000|2022-03-11 18:00:00|4040.6|4027.6|4048.6|4034.6|4048.6|4040.6|4035.6|4020.6|41
1647021900000|2022-03-11 18:05:00|4052.6|4032.6|4047.6|4035.6|4055.6|4044.6|4038.6|4030.6|25
1647022200000|2022-03-11 18:10:00|4048.6|4038.6|4047.6|4036.6|4054.6|4042.6|4043.6|4030.6|20
1647022500000|2022-03-11 18:15:00|4048.6|4037.6|4050.6|4038.6|4053.6|4043.6|4044.6|4027.6|18
1647022800000|2022-03-11 18:20:00|4051.6|4036.6|4055.6|4043.6|4057.6|4047.6|4050.6|4036.6|22
1647023100000|2022-03-11 18:25:00|4054.6|4042.6|4049.6|4035.6|4057.6|4047.6|4048.6|4035.6|19
1647023400000|2022-03-11 18:30:00|4047.6|4036.6|4053.6|4044.6|4054.6|4044.6|4042.6|4031.6|14
1647023700000|2022-03-11 18:35:00|4054.6|4040.6|4048.6|4033.6|4055.6|4043.6|4047.6|4031.6|12
1647024000000|2022-03-11 18:40:00|4047.6|4031.6|4051.6|4040.6|4051.6|4041.6|4044.6|4031.6|18
1647024300000|2022-03-11 18:45:00|4050.6|4037.6|4050.6|4039.6|4051.6|4042.6|4048.6|4037.6|11
1647024600000|2022-03-11 18:50:00|4051.6|4037.6|4038.6|4029.6|4051.6|4044.6|4038.6|4025.6|15
1647024900000|2022-03-11 18:55:00|4037.6|4028.6|4037.1|4017.1|4039.6|4031.6|4025.6|4016.6|22
1647224100000|2022-03-14 02:15:00|3993.6|3989.6|3982.6|3978.6|3993.6|3989.6|3981.1|3977.1|940
1647224400000|2022-03-14 02:20:00|3983.1|3979.1|3982.1|3978.1|3990.1|3986.1|3979.1|3975.1|881
1647224700000|2022-03-14 02:25:00|3981.6|3977.6|3972.6|3968.6|3984.6|3980.6|3971.1|3967.1|921
1647225000000|2022-03-14 02:30:00|3972.1|3968.1|3971.1|3967.1|3980.1|3976.1|3970.1|3966.1|1185
1647225300000|2022-03-14 02:35:00|3970.1|3966.1|3963.6|3959.6|3973.1|3969.1|3956.6|3952.6|882
1647225600000|2022-03-14 02:40:00|3964.1|3960.1|3941.1|3937.1|3965.1|3961.1|3941.1|3937.1|1285
1647225900000|2022-03-14 02:45:00|3940.6|3936.6|3929.1|3925.1|3942.1|3938.1|3928.1|3924.1|1126
1647226200000|2022-03-14 02:50:00|3929.6|3925.6|3928.1|3924.1|3933.1|3929.1|3925.1|3921.1|1453
1647226500000|2022-03-14 02:55:00|3927.6|3923.6|3932.6|3928.6|3935.1|3931.1|3926.1|3922.1|1368
1647226800000|2022-03-14 03:00:00|3932.1|3928.1|3927.1|3923.1|3936.1|3932.1|3921.1|3917.1|785
1647227100000|2022-03-14 03:05:00|3927.6|3923.6|3906.1|3902.1|3927.6|3923.6|3906.1|3902.1|755
1647227400000|2022-03-14 03:10:00|3907.1|3903.1|3891.1|3887.1|3908.1|3904.1|3890.1|3886.1|1054
1647227700000|2022-03-14 03:15:00|3890.1|3886.1|3896.6|3892.6|3904.1|3900.1|3889.1|3885.1|1042
1647228000000|2022-03-14 03:20:00|3896.1|3892.1|3967.1|3963.1|3967.1|3963.1|3896.1|3892.1|2262
1647228300000|2022-03-14 03:25:00|3967.6|3963.6|3963.1|3959.1|3975.1|3971.1|3949.6|3945.6|1421
1647228600000|2022-03-14 03:30:00|3963.6|3959.6|3926.1|3922.1|3963.6|3959.6|3925.6|3921.6|936
1647228900000|2022-03-14 03:35:00|3925.6|3921.6|3920.1|3916.1|3931.6|3927.6|3920.1|3916.1|468
1647229200000|2022-03-14 03:40:00|3920.6|3916.6|3932.1|3928.1|3932.1|3928.1|3918.1|3914.1|367
1647229500000|2022-03-14 03:45:00|3931.6|3927.6|3921.1|3917.1|3934.6|3930.6|3921.1|3917.1|439
1647229800000|2022-03-14 03:50:00|3921.6|3917.6|3926.1|3922.1|3927.1|3923.1|3916.1|3912.1|368
1647230100000|2022-03-14 03:55:00|3926.6|3922.6|3931.5|3927.5|3932|3928|3921.1|3917.1|342
1647230400000|2022-03-14 04:00:00|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|0
1647233700000|2022-03-14 04:55:00|||||||||2
1647234000000|2022-03-14 05:00:00|3936.5|3932.5|3923.5|3919.5|3944|3940|3919.5|3915.5|1216
1647234300000|2022-03-14 05:05:00|3922.5|3918.5|3968.5|3964.5|3970|3966|3920.5|3916.5|963
1647234600000|2022-03-14 05:10:00|3969|3965|3973.5|3969.5|3974|3970|3948.5|3944.5|1246
1647234900000|2022-03-14 05:15:00|3973|3969|3964.5|3960.5|3974.5|3970.5|3962|3958|741
1647235200000|2022-03-14 05:20:00|3964|3960|3967|3963|3970.5|3966.5|3951.5|3947.5|558
1647235500000|2022-03-14 05:25:00|3967.5|3963.5|3958|3954|3971.5|3967.5|3952|3948|524
1647235800000|2022-03-14 05:30:00|3957.5|3953.5|3942.5|3938.5|3962.5|3958.5|3941.5|3937.5|621
1647236100000|2022-03-14 05:35:00|3942|3938|3936|3932|3952.5|3948.5|3935.5|3931.5|526
1647236400000|2022-03-14 05:40:00|3936.5|3932.5|3938|3934|3940.5|3936.5|3932|3928|308
1647236700000|2022-03-14 05:45:00|3937.5|3933.5|3932.5|3928.5|3940|3936|3926.5|3922.5|411
1647237000000|2022-03-14 05:50:00|3932|3928|3926.5|3922.5|3946.5|3942.5|3924.5|3920.5|459
1647237300000|2022-03-14 05:55:00|3926|3922|3918.5|3914.5|3928.5|3924.5|3913.5|3909.5|559
1647237600000|2022-03-14 06:00:00|3918|3914|3910.5|3906.5|3924.5|3920.5|3909|3905|585
1647237900000|2022-03-14 06:05:00|3910|3906|3904|3900|3913.5|3909.5|3901|3897|665
1647238200000|2022-03-14 06:10:00|3904.5|3900.5|3905.5|3901.5|3913|3909|3902.5|3898.5|475
1647238500000|2022-03-14 06:15:00|3906.5|3902.5|3926|3922|3926|3922|3898|3894|632
1647238800000|2022-03-14 06:20:00|3926.5|3922.5|3935|3931|3935|3931|3915.5|3911.5|1026
1647239100000|2022-03-14 06:25:00|3934.5|3930.5|3939.5|3935.5|3942.5|3938.5|3926|3922|901
1647239400000|2022-03-14 06:30:00|3939|3935|3899.5|3895.5|3939|3935|3899.5|3895.5|835
1647239700000|2022-03-14 06:35:00|3900.5|3896.5|3905|3901|3908|3904|3897.5|3893.5|631
1647240000000|2022-03-14 06:40:00|3905.5|3901.5|3896.5|3892.5|3915.5|3911.5|3896.5|3892.5|633
1647240300000|2022-03-14 06:45:00|3897|3893|3877|3873|3898|3894|3877|3873|927
1647240600000|2022-03-14 06:50:00|3878|3874|3865.5|3861.5|3879|3875|3864|3860|976
1647240900000|2022-03-14 06:55:00|3865|3861|3865|3861|3874.5|3870.5|3861|3857|961
1647241200000|2022-03-14 07:00:00|3864.5|3860.5|3858.5|3854.5|3872|3868|3853|3849|1093
1647241500000|2022-03-14 07:05:00|3859|3855|3857|3853|3863|3859|3849.5|3845.5|916
1647241800000|2022-03-14 07:10:00|3857.5|3853.5|3843|3839|3864.5|3860.5|3841.5|3837.5|885
1647242100000|2022-03-14 07:15:00|3842.5|3838.5|3840|3836|3844.5|3840.5|3820|3816|1491
1647242400000|2022-03-14 07:20:00|3838.5|3834.5|3835.5|3831.5|3854.5|3850.5|3835.5|3831.5|1132
1647242700000|2022-03-14 07:25:00|3836.5|3832.5|3786.5|3782.5|3837|3833|3779.5|3775.5|1700
1647243000000|2022-03-14 07:30:00|3786|3782|3806.5|3802.5|3811|3807|3783|3779|2355
1647243300000|2022-03-14 07:35:00|3807|3803|3802.5|3798.5|3827|3823|3802.5|3798.5|2817
1647243600000|2022-03-14 07:40:00|3803|3799|3754|3750|3806|3802|3751|3747|2197
1647243900000|2022-03-14 07:45:00|3754.5|3750.5|3750|3746|3768.5|3764.5|3743|3739|2271
1647244200000|2022-03-14 07:50:00|3749|3745|3764|3760|3775.5|3771.5|3748|3744|2929
1647244500000|2022-03-14 07:55:00|3763.5|3759.5|3756|3752|3769.5|3765.5|3753.5|3749.5|2804
1647244800000|2022-03-14 08:00:00|3756.5|3752.5|3750|3746|3785.5|3781.5|3749|3745|1564
1647245100000|2022-03-14 08:05:00|3751|3747|3776|3772|3776.5|3772.5|3733.5|3729.5|2536
1647245400000|2022-03-14 08:10:00|3775|3771|3763|3759|3794.5|3790.5|3763|3759|4536
1647245700000|2022-03-14 08:15:00|3762.5|3758.5|3759|3755|3789|3785|3758.5|3754.5|2101
1647246000000|2022-03-14 08:20:00|3759.5|3755.5|3763|3759|3777|3773|3758|3754|1553
1647246300000|2022-03-14 08:25:00|3762|3758|3744.5|3740.5|3763.5|3759.5|3731|3727|1004
1647246600000|2022-03-14 08:30:00|3752.5|3732.5|3752.5|3732.5|3752.5|3732.5|3752.5|3732.5|0
1647249300000|2022-03-14 09:15:00|3756.5|3750.5|3761|3755|3771.5|3765.5|3750.5|3744.5|29
1647249600000|2022-03-14 09:20:00|3760.5|3754.5|3765|3759|3767.5|3761.5|3758|3752|10
1647249900000|2022-03-14 09:25:00|3764.5|3758.5|3756|3750|3767|3761|3756|3750|6
1647250200000|2022-03-14 09:30:00|3754.5|3748.5|3759.5|3753.5|3760|3754|3753.5|3747.5|9
1647250500000|2022-03-14 09:35:00|3759|3753|3759.5|3753.5|3763|3757|3757|3751|29
1647250800000|2022-03-14 09:40:00|3760|3754|3764|3758|3769|3763|3757.5|3751.5|68
1647251100000|2022-03-14 09:45:00|3763.5|3757.5|3766.5|3760.5|3768|3762|3759.5|3753.5|78
1647251400000|2022-03-14 09:50:00|3767|3761|3778|3772|3779.5|3773.5|3766.5|3760.5|43
1647251700000|2022-03-14 09:55:00|3779.5|3773.5|3794|3788|3798|3792|3773.5|3767.5|124
1647252000000|2022-03-14 10:00:00|3793|3787|3782.5|3776.5|3793.5|3787.5|3774.5|3768.5|28
1647252300000|2022-03-14 10:05:00|3783|3777|3778.5|3772.5|3786.5|3780.5|3778.5|3772.5|18
1647252600000|2022-03-14 10:10:00|3778|3772|3778.5|3772.5|3778.5|3772.5|3774|3768|17
1647252900000|2022-03-14 10:15:00|3780|3771|3786|3769|3793|3774|3780|3769|6
1647253200000|2022-03-14 10:20:00|3781|3778|3786|3771|3786|3778|3778|3768|16
1647253500000|2022-03-14 10:25:00|3785|3772|3790|3778|3793|3778|3785|3772|16
1647253800000|2022-03-14 10:30:00|3791|3779|3785|3776|3797|3787|3785|3775|37
1647254100000|2022-03-14 10:35:00|3784|3777|3785|3772|3790|3779|3784|3769|26
1647254400000|2022-03-14 10:40:00|3784|3773|3773|3764|3784|3774|3773|3763|26
1647254700000|2022-03-14 10:45:00|3772|3763|3771|3762|3778|3766|3768|3757|75
1647255000000|2022-03-14 10:50:00|3770|3759|3780|3762|3780|3763|3770|3758|5
1647255300000|2022-03-14 10:55:00|3779|3761|3771|3763|3780|3764|3771|3759|8
1647255600000|2022-03-14 11:00:00|3779|3762|3767|3756|3779|3766|3767|3756|16
1647255900000|2022-03-14 11:05:00|3766|3759|3770|3756|3773|3761|3764|3756|3
1647256200000|2022-03-14 11:10:00|3771|3757|3769|3759|3776|3760|3769|3756|2
1647256500000|2022-03-14 11:15:00|3763|3758|3768|3758|3769|3760|3763|3752|28
1647256800000|2022-03-14 11:20:00|3766|3759|3765|3756|3768|3759|3765|3756|6
1647257100000|2022-03-14 11:25:00|3760|3754|3759|3744|3767|3754|3752|3742|50
1647257400000|2022-03-14 11:30:00|3758|3743|3757|3745|3758|3746|3757|3742|4
1647257700000|2022-03-14 11:35:00|3756|3743|3756|3742|3759|3748|3752|3741|21
1647258000000|2022-03-14 11:40:00|3755|3743|3755|3742|3759|3747|3752|3741|12
1647258300000|2022-03-14 11:45:00|3754|3743|3755|3741|3758|3744|3747|3736|46
1647258600000|2022-03-14 11:50:00|3754|3742|3755|3741|3756|3742|3749|3739|11
1647258900000|2022-03-14 11:55:00|3749|3740|3757|3743|3761|3753|3749|3740|9
1647259200000|2022-03-14 12:00:00|3759|3750|3762|3749|3762|3750|3756|3743|4
1647259500000|2022-03-14 12:05:00|3766|3750|3778|3761|3780|3765|3766|3750|12
1647259800000|2022-03-14 12:10:00|3774|3760|3775|3761|3778|3762|3770|3760|3
1647260100000|2022-03-14 12:15:00|3778|3762|3775|3761|3784|3765|3774|3761|0
1647260400000|2022-03-14 12:20:00|3774|3757|3764|3752|3774|3757|3764|3749|7
1647260700000|2022-03-14 12:25:00|3765|3749|3754|3737|3772|3759|3743|3736|61
1647261000000|2022-03-14 12:30:00|3760|3741|3759|3744|3760|3748|3755|3741|85
1647261300000|2022-03-14 12:35:00|3758|3746|3740|3732|3758|3750|3740|3731|95
1647261600000|2022-03-14 12:40:00|3742|3731|3742|3732|3742|3735|3738|3731|46
1647261900000|2022-03-14 12:45:00|3738|3731|3735|3722|3742|3732|3732|3721|55
1647262200000|2022-03-14 12:50:00|3733|3724|3735|3719|3737|3725|3728|3716|23
1647262500000|2022-03-14 12:55:00|3734|3716|3735|3718|3742|3732|3733|3716|23
1647262800000|2022-03-14 13:00:00|3729|3717|3726|3709|3735|3718|3719|3704|16
1647263100000|2022-03-14 13:05:00|3725|3710|3725|3708|3727|3713|3719|3705|9
1647263400000|2022-03-14 13:10:00|3724|3705|3712|3699|3725|3715|3712|3699|4
1647263700000|2022-03-14 13:15:00|3721|3701|3706|3692|3722|3711|3695|3686|64
1647264000000|2022-03-14 13:20:00|3705|3693|3702|3690|3707|3694|3694|3686|19
1647264300000|2022-03-14 13:25:00|3701|3691|3697|3682|3705|3692|3692|3677|13
1647264600000|2022-03-14 13:30:00|3698|3678|3638|3622|3703|3684|3622|3612|242
1647264900000|2022-03-14 13:35:00|3642|3621|3677|3662|3682|3669|3638|3621|172
1647265200000|2022-03-14 13:40:00|3676|3660|3703|3683|3713|3705|3649|3634|123
1647265500000|2022-03-14 13:45:00|3704|3684|3732|3717|3735|3721|3699|3684|123
1647265800000|2022-03-14 13:50:00|3734|3716|3721|3704|3745|3736|3707|3692|229
1647266100000|2022-03-14 13:55:00|3718|3705|3701|3690|3721|3710|3680|3664|206
1647266400000|2022-03-14 14:00:00|3702|3682|3697|3680|3715|3701|3693|3680|148
1647266700000|2022-03-14 14:05:00|3699|3681|3701|3690|3716|3705|3694|3680|89
1647267000000|2022-03-14 14:10:00|3702|3691|3723|3709|3723|3709|3696|3681|39
1647267300000|2022-03-14 14:15:00|3716|3710|3778|3766|3781|3767|3716|3708|248
1647267600000|2022-03-14 14:20:00|3776|3758|3801|3787|3809|3796|3762|3747|312
1647267900000|2022-03-14 14:25:00|3800|3788|3782|3774|3811|3796|3782|3769|148
1647268200000|2022-03-14 14:30:00|3780|3773|3765|3756|3783|3774|3753|3742|144
1647268500000|2022-03-14 14:35:00|3764|3753|3766|3751|3774|3759|3755|3747|55
1647268800000|2022-03-14 14:40:00|3768|3752|3759|3747|3780|3768|3759|3746|44
1647269100000|2022-03-14 14:45:00|3758|3746|3756|3742|3760|3748|3746|3739|92
1647269400000|2022-03-14 14:50:00|3755|3743|3773|3764|3779|3764|3746|3739|141
1647269700000|2022-03-14 14:55:00|3772|3763|3767|3751|3780|3768|3767|3751|71
1647270000000|2022-03-14 15:00:00|3766|3752|3761|3751|3770|3752|3751|3742|31
1647270300000|2022-03-14 15:05:00|3766|3752|3762|3750|3768|3754|3758|3750|20
1647270600000|2022-03-14 15:10:00|3761|3746|3739|3727|3761|3746|3734|3724|49
1647270900000|2022-03-14 15:15:00|3742|3726|3741|3733|3749|3735|3736|3726|62
1647271200000|2022-03-14 15:20:00|3740|3727|3739|3727|3741|3727|3721|3711|199
1647271500000|2022-03-14 15:25:00|3740|3730|3734|3717|3743|3734|3727|3717|41
1647271800000|2022-03-14 15:30:00|3733|3718|3732|3722|3734|3725|3726|3716|28
1647272100000|2022-03-14 15:35:00|3730|3721|3725|3710|3732|3722|3717|3706|37
1647272400000|2022-03-14 15:40:00|3724|3709|3704|3692|3724|3711|3699|3688|32
1647272700000|2022-03-14 15:45:00|3702|3693|3692|3681|3702|3693|3687|3675|15
1647273000000|2022-03-14 15:50:00|3691|3679|3688|3674|3692|3682|3672|3660|33
1647273300000|2022-03-14 15:55:00|3692|3673|3680|3669|3692|3677|3678|3668|27
1647273600000|2022-03-14 16:00:00|3679|3668|3675|3663|3688|3676|3672|3660|76
1647273900000|2022-03-14 16:05:00|3674|3665|3675|3660|3678|3667|3671|3660|26
1647274200000|2022-03-14 16:10:00|3674|3661|3675|3659|3676|3661|3667|3658|9
1647274500000|2022-03-14 16:15:00|3674|3662|3690|3677|3695|3679|3669|3662|60
1647274800000|2022-03-14 16:20:00|3692|3676|3700|3686|3701|3691|3689|3676|107
1647275100000|2022-03-14 16:25:00|3701|3691|3707|3691|3714|3706|3700|3682|130
1647275400000|2022-03-14 16:30:00|3709|3690|3713|3699|3720|3712|3709|3686|26
1647275700000|2022-03-14 16:35:00|3711|3698|3704|3694|3713|3704|3703|3691|140
1647276000000|2022-03-14 16:40:00|3703|3691|3702|3686|3720|3699|3701|3686|37
1647276300000|2022-03-14 16:45:00|3699|3680|3691|3671|3705|3684|3682|3665|11
1647276600000|2022-03-14 16:50:00|3690|3672|3672|3656|3691|3672|3664|3654|13
1647276900000|2022-03-14 16:55:00|3682|3657|3669|3656|3682|3660|3666|3656|8
1647277200000|2022-03-14 17:00:00|3668|3652|3662|3646|3670|3653|3661|3646|3
1647277500000|2022-03-14 17:05:00|3664|3647|3648|3636|3664|3650|3648|3633|19
1647277800000|2022-03-14 17:10:00|3651|3632|3652|3639|3655|3640|3642|3632|12
1647278100000|2022-03-14 17:15:00|3650|3637|3651|3639|3652|3644|3649|3633|29
1647278400000|2022-03-14 17:20:00|3652|3636|3649|3635|3654|3642|3639|3629|17
1647278700000|2022-03-14 17:25:00|3648|3633|3628|3616|3648|3633|3624|3616|47
1647279000000|2022-03-14 17:30:00|3629|3617|3620|3606|3629|3618|3610|3602|143
1647279300000|2022-03-14 17:35:00|3619|3602|3614|3602|3621|3613|3611|3602|42
1647279600000|2022-03-14 17:40:00|3615|3606|3611|3600|3617|3607|3607|3598|46
1647279900000|2022-03-14 17:45:00|3606|3598|3602|3588|3616|3602|3595|3584|47
1647280200000|2022-03-14 17:50:00|3608|3587|3623|3610|3628|3616|3608|3587|24
1647280500000|2022-03-14 17:55:00|3622|3606|3619|3604|3626|3616|3616|3601|11
1647280800000|2022-03-14 18:00:00|3620|3606|3617|3601|3620|3606|3613|3601|0
1647281100000|2022-03-14 18:05:00|3618|3602|3623|3606|3627|3613|3617|3601|1
1647281400000|2022-03-14 18:10:00|3624|3602|3619|3601|3626|3609|3619|3601|6
1647281700000|2022-03-14 18:15:00|3618|3600|3589|3578|3618|3600|3587|3577|118
1647282000000|2022-03-14 18:20:00|3594|3580|3604|3587|3606|3590|3594|3578|26
1647282300000|2022-03-14 18:25:00|3603|3584|3600|3584|3606|3592|3600|3584|4
1647282600000|2022-03-14 18:30:00|3601|3585|3602|3588|3605|3588|3600|3585|2
1647282900000|2022-03-14 18:35:00|3604|3590|3607|3590|3613|3599|3601|3586|19
1647283200000|2022-03-14 18:40:00|3613|3593|3603|3590|3613|3594|3603|3590|4
1647283500000|2022-03-14 18:45:00|3604|3588|3599|3583|3609|3588|3594|3577|11
1647283800000|2022-03-14 18:50:00|3600|3582|3598|3586|3602|3589|3593|3579|9
1647284100000|2022-03-14 18:55:00|3605|3581|3604.5|3584.5|3606|3593|3591|3581|18
1647310500000|2022-03-15 02:15:00|3693.5|3689.5|3727|3723|3756.5|3752.5|3692.5|3688.5|4694
1647310800000|2022-03-15 02:20:00|3726.5|3722.5|3712|3708|3736|3732|3678|3674|2223
1647311100000|2022-03-15 02:25:00|3711.5|3707.5|3818|3814|3818.5|3814.5|3704|3700|6483
1647311400000|2022-03-15 02:30:00|3819.5|3815.5|3798|3794|3820.5|3816.5|3787|3783|3092
1647311700000|2022-03-15 02:35:00|3797.5|3793.5|3798|3794|3850.5|3846.5|3797.5|3793.5|3189
1647312000000|2022-03-15 02:40:00|3797.5|3793.5|3756|3752|3800.5|3796.5|3755|3751|2608
1647312300000|2022-03-15 02:45:00|3754.5|3750.5|3766.5|3762.5|3779.5|3775.5|3744.5|3740.5|1986
1647312600000|2022-03-15 02:50:00|3766|3762|3740|3736|3791|3787|3739|3735|1522
1647312900000|2022-03-15 02:55:00|3739.5|3735.5|3744|3740|3750|3746|3706|3702|1684
1647313200000|2022-03-15 03:00:00|3742|3738|3737|3733|3749.5|3745.5|3717|3713|1297
1647313500000|2022-03-15 03:05:00|3736.5|3732.5|3754|3750|3764|3760|3732.5|3728.5|1919
1647313800000|2022-03-15 03:10:00|3754.5|3750.5|3757|3753|3767.5|3763.5|3747.5|3743.5|991
1647314100000|2022-03-15 03:15:00|3756.5|3752.5|3753|3749|3757|3753|3737|3733|721
1647314400000|2022-03-15 03:20:00|3752.5|3748.5|3746.5|3742.5|3759.5|3755.5|3741|3737|656
1647314700000|2022-03-15 03:25:00|3746|3742|3713.5|3709.5|3746|3742|3711|3707|849
1647315000000|2022-03-15 03:30:00|3715.5|3711.5|3719|3715|3720|3716|3693.5|3689.5|954
1647315300000|2022-03-15 03:35:00|3719.5|3715.5|3704|3700|3737|3733|3701|3697|676
1647315600000|2022-03-15 03:40:00|3703.5|3699.5|3702.5|3698.5|3717.5|3713.5|3700|3696|638
1647315900000|2022-03-15 03:45:00|3702|3698|3696|3692|3706|3702|3690.5|3686.5|873
1647316200000|2022-03-15 03:50:00|3696.5|3692.5|3697|3693|3704|3700|3690|3686|780
1647316500000|2022-03-15 03:55:00|3696.5|3692.5|3689.6|3685.6|3697|3693|3678.1|3674.1|534
1647316800000|2022-03-15 04:00:00|3697.6|3677.6|3697.6|3677.6|3697.6|3677.6|3697.6|3677.6|0
1647320100000|2022-03-15 04:55:00|||||||||4
1647320400000|2022-03-15 05:00:00|3679.6|3675.6|3670.1|3666.1|3691.1|3687.1|3658.1|3654.1|1428
1647320700000|2022-03-15 05:05:00|3669.6|3665.6|3655.1|3651.1|3687.1|3683.1|3649.6|3645.6|1259
1647321000000|2022-03-15 05:10:00|3654.6|3650.6|3636.1|3632.1|3659.6|3655.6|3631.1|3627.1|991
1647321300000|2022-03-15 05:15:00|3636.6|3632.6|3637.1|3633.1|3656.6|3652.6|3628.6|3624.6|1060
1647321600000|2022-03-15 05:20:00|3636.6|3632.6|3626.6|3622.6|3640.1|3636.1|3611.6|3607.6|923
1647321900000|2022-03-15 05:25:00|3626.1|3622.1|3609.6|3605.6|3626.1|3622.1|3606.6|3602.6|1058
1647322200000|2022-03-15 05:30:00|3610.1|3606.1|3652.1|3648.1|3652.6|3648.6|3606.6|3602.6|1489
1647322500000|2022-03-15 05:35:00|3651.6|3647.6|3630.6|3626.6|3655.6|3651.6|3624.6|3620.6|1651
1647322800000|2022-03-15 05:40:00|3630.1|3626.1|3631.1|3627.1|3650.6|3646.6|3620.6|3616.6|1243
1647323100000|2022-03-15 05:45:00|3630.1|3626.1|3628.1|3624.1|3630.6|3626.6|3620.6|3616.6|1446
1647323400000|2022-03-15 05:50:00|3627.6|3623.6|3605.1|3601.1|3630.1|3626.1|3602.6|3598.6|1292
1647323700000|2022-03-15 05:55:00|3604.6|3600.6|3606.1|3602.1|3623.6|3619.6|3601.6|3597.6|1431
1647324000000|2022-03-15 06:00:00|3605.1|3601.1|3598.1|3594.1|3613.1|3609.1|3592.6|3588.6|970
1647324300000|2022-03-15 06:05:00|3597.6|3593.6|3618.6|3614.6|3622.1|3618.1|3583.6|3579.6|1762
1647324600000|2022-03-15 06:10:00|3618.1|3614.1|3633.1|3629.1|3652.1|3648.1|3618.1|3614.1|1583
1647324900000|2022-03-15 06:15:00|3632.6|3628.6|3632.1|3628.1|3658.6|3654.6|3624.1|3620.1|1950
1647325200000|2022-03-15 06:20:00|3632.6|3628.6|3604.6|3600.6|3637.6|3633.6|3602.6|3598.6|1866
1647325500000|2022-03-15 06:25:00|3604.1|3600.1|3578.1|3574.1|3605.6|3601.6|3577.1|3573.1|1348
1647325800000|2022-03-15 06:30:00|3578.6|3574.6|3548.6|3544.6|3592.1|3588.1|3546.6|3542.6|3709
1647326100000|2022-03-15 06:35:00|3548.1|3544.1|3545.6|3541.6|3564.6|3560.6|3545.1|3541.1|1873
1647326400000|2022-03-15 06:40:00|3545.1|3541.1|3525.1|3521.1|3549.1|3545.1|3522.6|3518.6|1850
1647326700000|2022-03-15 06:45:00|3524.6|3520.6|3493.6|3489.6|3529.1|3525.1|3491.1|3487.1|1841
1647327000000|2022-03-15 06:50:00|3494.1|3490.1|3507.1|3503.1|3511.1|3507.1|3470.6|3466.6|1999
1647327300000|2022-03-15 06:55:00|3505.6|3501.6|3478.6|3474.6|3518.1|3514.1|3478.6|3474.6|2486
1647327600000|2022-03-15 07:00:00|3479.1|3475.1|3480.1|3476.1|3480.1|3476.1|3461.6|3457.6|1684
1647327900000|2022-03-15 07:05:00|3481.1|3477.1|3494.6|3490.6|3504.1|3500.1|3467.1|3463.1|2313
1647328200000|2022-03-15 07:10:00|3495.6|3491.6|3495.6|3491.6|3513.6|3509.6|3484.6|3480.6|1755
1647328500000|2022-03-15 07:15:00|3495.1|3491.1|3484.6|3480.6|3500.6|3496.6|3482.1|3478.1|1613
1647328800000|2022-03-15 07:20:00|3485.1|3481.1|3504.1|3500.1|3512.6|3508.6|3479.6|3475.6|1789
1647329100000|2022-03-15 07:25:00|3503.6|3499.6|3514.1|3510.1|3532.6|3528.6|3492.1|3488.1|2642
1647329400000|2022-03-15 07:30:00|3515.6|3511.6|3477.6|3473.6|3523.1|3519.1|3477.1|3473.1|1748
1647329700000|2022-03-15 07:35:00|3478.1|3474.1|3465.1|3461.1|3481.1|3477.1|3457.6|3453.6|1987
1647330000000|2022-03-15 07:40:00|3464.6|3460.6|3460.6|3456.6|3467.6|3463.6|3457.1|3453.1|2194
1647330300000|2022-03-15 07:45:00|3461.1|3457.1|3468.6|3464.6|3481.1|3477.1|3461.1|3457.1|2212
1647330600000|2022-03-15 07:50:00|3468.1|3464.1|3476.1|3472.1|3491.6|3487.6|3457.6|3453.6|3265
1647330900000|2022-03-15 07:55:00|3475.6|3471.6|3458.6|3454.6|3480.1|3476.1|3454.6|3450.6|2889
1647331200000|2022-03-15 08:00:00|3459.1|3455.1|3443.6|3439.6|3478.1|3474.1|3443.6|3439.6|2045
1647331500000|2022-03-15 08:05:00|3445.1|3441.1|3479.1|3475.1|3488.1|3484.1|3442.1|3438.1|3272
1647331800000|2022-03-15 08:10:00|3478.1|3474.1|3447.1|3443.1|3479.6|3475.6|3435.6|3431.6|3480
1647332100000|2022-03-15 08:15:00|3445.1|3441.1|3443.1|3439.1|3458.1|3454.1|3441.6|3437.6|1852
1647332400000|2022-03-15 08:20:00|3442.6|3438.6|3446.1|3442.1|3457.6|3453.6|3442.1|3438.1|1724
1647332700000|2022-03-15 08:25:00|3446.6|3442.6|3452.1|3448.1|3455.1|3451.1|3443.6|3439.6|965
1647333000000|2022-03-15 08:30:00|3460.1|3440.1|3460.1|3440.1|3460.1|3440.1|3460.1|3440.1|0
1647335700000|2022-03-15 09:15:00|3444.1|3438.1|3409.1|3403.1|3444.1|3438.1|3372.6|3366.6|188
1647336000000|2022-03-15 09:20:00|3408.1|3402.1|3423.6|3417.6|3426.6|3420.6|3408.1|3402.1|149
1647336300000|2022-03-15 09:25:00|3426.6|3420.6|3432.1|3426.1|3440.6|3434.6|3423.6|3417.6|46
1647336600000|2022-03-15 09:30:00|3428.6|3422.6|3435.6|3429.6|3440.6|3434.6|3425.6|3419.6|3
1647336900000|2022-03-15 09:35:00|3435.1|3429.1|3428.6|3422.6|3440.6|3434.6|3427.1|3421.1|54
1647337200000|2022-03-15 09:40:00|3428.1|3422.1|3434.1|3428.1|3443.1|3437.1|3427.6|3421.6|9
1647337500000|2022-03-15 09:45:00|3433.6|3427.6|3430.6|3424.6|3442.1|3436.1|3428.6|3422.6|13
1647337800000|2022-03-15 09:50:00|3431.1|3425.1|3418.6|3412.6|3435.1|3429.1|3416.1|3410.1|28
1647338100000|2022-03-15 09:55:00|3419.1|3413.1|3410.6|3404.6|3420.1|3414.1|3399.1|3393.1|128
1647338400000|2022-03-15 10:00:00|3411.1|3405.1|3421.6|3415.6|3424.1|3418.1|3410.6|3404.6|11
1647338700000|2022-03-15 10:05:00|3422.1|3416.1|3418.1|3412.1|3422.1|3416.1|3413.1|3407.1|6
1647339000000|2022-03-15 10:10:00|3417.6|3411.6|3425.6|3419.6|3425.6|3419.6|3417.6|3411.6|10
1647339300000|2022-03-15 10:15:00|3430.1|3415.1|3430.1|3415.1|3430.1|3415.1|3429.1|3415.1|2
1647339600000|2022-03-15 10:20:00|3429.1|3416.1|3428.1|3411.1|3430.1|3416.1|3428.1|3411.1|2
1647339900000|2022-03-15 10:25:00|3430.1|3412.1|3425.1|3412.1|3430.1|3412.1|3425.1|3409.1|2
1647340200000|2022-03-15 10:30:00|3418.1|3410.1|3432.1|3420.1|3432.1|3420.1|3418.1|3409.1|12
1647340500000|2022-03-15 10:35:00|3435.1|3421.1|3441.1|3426.1|3449.1|3431.1|3435.1|3420.1|27
1647340800000|2022-03-15 10:40:00|3443.1|3427.1|3435.1|3414.1|3443.1|3430.1|3433.1|3414.1|22
1647341100000|2022-03-15 10:45:00|3434.1|3423.1|3433.1|3424.1|3446.1|3429.1|3433.1|3414.1|6
1647341400000|2022-03-15 10:50:00|3441.1|3419.1|3450.1|3426.1|3454.6|3426.1|3430.1|3419.1|14
1647341700000|2022-03-15 10:55:00|3451.1|3427.1|3447.1|3428.1|3456.1|3439.1|3444.1|3425.1|5
1647342000000|2022-03-15 11:00:00|3455.1|3429.1|3456.1|3438.1|3456.1|3438.1|3448.1|3429.1|0
1647342300000|2022-03-15 11:05:00|3461.1|3437.1|3461.1|3450.1|3468.1|3460.1|3460.1|3437.1|15
1647342600000|2022-03-15 11:10:00|3465.1|3451.1|3460.1|3448.1|3465.1|3451.1|3457.1|3447.1|10
1647342900000|2022-03-15 11:15:00|3462.1|3449.1|3448.1|3437.1|3462.1|3449.1|3448.1|3436.1|30
1647343200000|2022-03-15 11:20:00|3453.1|3438.1|3450.1|3430.1|3457.1|3440.1|3442.1|3430.1|12
1647343500000|2022-03-15 11:25:00|3449.1|3431.1|3449.1|3430.1|3457.1|3437.1|3445.1|3428.1|6
1647343800000|2022-03-15 11:30:00|3448.1|3429.1|3452.1|3435.1|3452.1|3437.1|3447.1|3429.1|1
1647344100000|2022-03-15 11:35:00|3453.1|3436.1|3457.1|3444.1|3457.1|3444.1|3452.1|3436.1|1
1647344400000|2022-03-15 11:40:00|3456.1|3445.1|3463.1|3452.1|3463.1|3452.1|3456.1|3445.1|4
1647344700000|2022-03-15 11:45:00|3465.1|3450.1|3465.1|3454.1|3468.1|3459.1|3461.1|3450.1|59
1647345000000|2022-03-15 11:50:00|3467.1|3458.1|3471.1|3461.1|3472.1|3461.1|3464.1|3454.1|95
1647345300000|2022-03-15 11:55:00|3470.1|3455.1|3475.1|3463.1|3476.1|3463.1|3468.1|3455.1|73
1647345600000|2022-03-15 12:00:00|3474.1|3464.1|3472.1|3461.1|3477.1|3468.1|3471.1|3461.1|33
1647345900000|2022-03-15 12:05:00|3470.1|3462.1|3472.1|3461.1|3476.1|3465.1|3469.1|3457.1|57
1647346200000|2022-03-15 12:10:00|3469.1|3457.1|3478.1|3469.1|3478.1|3469.1|3468.1|3456.1|75
1647346500000|2022-03-15 12:15:00|3477.1|3467.1|3479.1|3466.1|3479.1|3468.1|3477.1|3464.1|6
1647346800000|2022-03-15 12:20:00|3476.1|3467.1|3486.1|3475.1|3490.1|3478.1|3476.1|3467.1|13
1647347100000|2022-03-15 12:25:00|3489.1|3476.1|3487.1|3474.1|3490.1|3483.1|3482.1|3474.1|7
1647347400000|2022-03-15 12:30:00|3490.1|3475.1|3510.1|3496.1|3515.1|3505.1|3490.1|3475.1|51
1647347700000|2022-03-15 12:35:00|3511.1|3497.1|3523.1|3499.1|3527.1|3506.1|3506.1|3496.1|66
1647348000000|2022-03-15 12:40:00|3524.1|3504.1|3515.1|3497.1|3525.1|3505.1|3513.1|3496.1|22
1647348300000|2022-03-15 12:45:00|3517.1|3498.1|3521.1|3508.1|3529.1|3512.1|3517.1|3498.1|37
1647348600000|2022-03-15 12:50:00|3522.1|3509.1|3513.1|3500.1|3526.1|3516.1|3509.1|3500.1|46
1647348900000|2022-03-15 12:55:00|3512.1|3501.1|3515.1|3504.1|3520.1|3508.1|3512.1|3501.1|11
1647349200000|2022-03-15 13:00:00|3516.1|3507.1|3514.1|3497.1|3520.1|3507.1|3510.1|3496.1|41
1647349500000|2022-03-15 13:05:00|3513.1|3496.1|3519.1|3504.1|3520.1|3510.1|3503.1|3496.1|44
1647349800000|2022-03-15 13:10:00|3520.1|3505.1|3530.1|3514.1|3539.1|3525.1|3519.1|3505.1|50
1647350100000|2022-03-15 13:15:00|3521.1|3515.1|3539.1|3529.1|3540.1|3529.1|3521.1|3515.1|34
1647350400000|2022-03-15 13:20:00|3538.1|3528.1|3542.1|3529.1|3542.1|3530.1|3537.1|3527.1|31
1647350700000|2022-03-15 13:25:00|3541.1|3527.1|3539.1|3525.1|3543.1|3536.1|3533.1|3519.1|55
1647351000000|2022-03-15 13:30:00|3540.1|3524.1|3580.1|3568.1|3602.1|3591.1|3536.1|3519.1|213
1647351300000|2022-03-15 13:35:00|3576.1|3570.1|3562.1|3548.1|3607.1|3596.1|3555.1|3542.1|297
1647351600000|2022-03-15 13:40:00|3560.1|3546.1|3527.1|3504.1|3562.1|3550.1|3507.1|3495.1|104
1647351900000|2022-03-15 13:45:00|3523.1|3505.1|3520.1|3508.1|3532.1|3516.1|3500.1|3488.1|47
1647352200000|2022-03-15 13:50:00|3521.1|3509.1|3522.1|3513.1|3547.1|3531.1|3510.1|3496.1|107
1647352500000|2022-03-15 13:55:00|3520.1|3510.1|3531.1|3521.1|3550.1|3541.1|3520.1|3508.1|74
1647352800000|2022-03-15 14:00:00|3530.1|3520.1|3545.1|3533.1|3546.1|3533.1|3510.1|3499.1|224
1647353100000|2022-03-15 14:05:00|3539.1|3531.1|3544.1|3529.1|3546.1|3537.1|3532.1|3520.1|105
1647353400000|2022-03-15 14:10:00|3546.1|3533.1|3574.1|3559.1|3575.1|3561.1|3544.1|3533.1|68
1647353700000|2022-03-15 14:15:00|3573.1|3560.1|3632.1|3624.1|3638.1|3624.1|3572.1|3560.1|193
1647354000000|2022-03-15 14:20:00|3631.1|3619.1|3631.1|3624.1|3632.1|3624.1|3625.1|3610.1|85
1647354300000|2022-03-15 14:25:00|3634.1||3631.1||3635.1||3631.1||29
1647354600000|2022-03-15 14:30:00|3635.1||3635.1||3635.1||3632.1||17
1647354900000|2022-03-15 14:35:00|3634.1||3652.1||3652.1||3632.1||9
1647355200000|2022-03-15 14:40:00|||||||||2
1647355500000|2022-03-15 14:45:00|3632.1||3652.1||3652.1||3632.1||3
1647355800000|2022-03-15 14:50:00|3647.1||3631.1||3647.1||3631.1||8
1647356100000|2022-03-15 14:55:00|3632.1||3633.1||3635.1||3631.1||2
1647356400000|2022-03-15 15:00:00|3635.1||3635.1||3637.1||3635.1||3
1647356700000|2022-03-15 15:05:00|3637.1||3634.1||3637.1||3633.1||103
1647357000000|2022-03-15 15:10:00|3640.1||3632.1||3640.1||3632.1||101
1647357300000|2022-03-15 15:15:00|3631.1||3632.1||3632.1||3631.1||12
1647357600000|2022-03-15 15:20:00|3640.1||3635.1||3640.1||3635.1||1
1647357900000|2022-03-15 15:25:00|3640.1||3635.1||3640.1||3635.1||1
1647358200000|2022-03-15 15:30:00|3632.1||3640.1||3640.1||3631.1||1
1647358500000|2022-03-15 15:35:00|||||||||1
1647358800000|2022-03-15 15:40:00|3633.1|3603.1|3637.1|3624.1|3640.1|3624.1|3619.1|3597.6|219
1647359100000|2022-03-15 15:45:00|3634.1|3622.1|3640.1|3624.1|3640.1|3624.1|3631.1|3608.1|7
1647359400000|2022-03-15 15:50:00|3632.1||3631.1||3640.1||3631.1||171
1647359700000|2022-03-15 15:55:00|3630.1|3623.1|3639.1|3616.1|3639.1|3623.1|3624.1|3605.1|54
1647360000000|2022-03-15 16:00:00|3640.1|3617.1|3638.1|3621.1|3640.1|3621.1|3629.1|3617.1|8
1647360300000|2022-03-15 16:05:00|3637.1|3624.1|3640.1|3624.1|3640.1|3624.1|3637.1|3624.1|1
1647360600000|2022-03-15 16:10:00|||||||||2
1647361200000|2022-03-15 16:20:00|||||||||1
1647361500000|2022-03-15 16:25:00|||||||||1
1647361800000|2022-03-15 16:30:00|3637.1||3637.1||3637.1||3637.1||0
1647362100000|2022-03-15 16:35:00|3632.1||3637.1||3637.1||3632.1||151
1647362400000|2022-03-15 16:40:00|||||||||151
1647362700000|2022-03-15 16:45:00|3635.1|3618.1|3630.1|3602.1|3635.1|3624.1|3629.1|3602.1|91
1647363000000|2022-03-15 16:50:00|3635.1|3603.1|3636.1|3622.1|3636.1|3624.1|3626.1|3603.1|17
1647363300000|2022-03-15 16:55:00|3629.1|3623.1|3632.1|3622.1|3636.1|3624.1|3629.1|3604.1|27
1647363600000|2022-03-15 17:00:00|3635.1|3617.1|3637.1|3619.1|3637.1|3623.1|3628.1|3617.1|6
1647363900000|2022-03-15 17:05:00|3636.1|3617.1|3630.1|3617.1|3636.1|3618.1|3630.1|3616.1|2
1647364200000|2022-03-15 17:10:00|3631.1|3620.1|3633.1|3617.1|3633.1|3624.1|3625.1|3617.1|13
1647364500000|2022-03-15 17:15:00|3632.1|3618.1|3634.1|3617.1|3634.1|3621.1|3630.1|3617.1|5
1647364800000|2022-03-15 17:20:00|3632.1|3618.1|3632.1|3612.1|3632.1|3624.1|3623.1|3607.1|12
1647365100000|2022-03-15 17:25:00|3630.1|3614.1|3632.1|3607.1|3632.1|3624.1|3630.1|3607.1|17
1647365400000|2022-03-15 17:30:00|3629.1|3609.1|3629.1|3609.1|3629.1|3609.1|3629.1|3609.1|0
1647365700000|2022-03-15 17:35:00|3614.1|3601.1|3632.1|3606.1|3632.1|3624.1|3611.1|3601.1|96
1647366000000|2022-03-15 17:40:00|3627.1|3605.1|3627.1|3612.1|3627.1|3615.1|3627.1|3604.1|3
1647366300000|2022-03-15 17:45:00|3626.1|3614.1|3623.1|3601.1|3626.1|3614.1|3618.1|3601.1|3
1647366600000|2022-03-15 17:50:00|3612.1|3603.1|3627.1|3603.1|3632.1|3618.1|3612.1|3596.6|34
1647366900000|2022-03-15 17:55:00|3609.1|3598.1|3625.1|3606.1|3630.1|3606.1|3609.1|3598.1|16
1647367200000|2022-03-15 18:00:00|3624.1|3607.1|3624.1|3603.1|3624.1|3610.1|3624.1|3603.1|6
1647367500000|2022-03-15 18:05:00|3623.1|3604.1|3623.1|3605.1|3623.1|3606.1|3623.1|3598.1|1
1647367800000|2022-03-15 18:10:00|3617.1|3604.1|3623.1|3606.1|3623.1|3606.1|3617.1|3603.1|2
1647368100000|2022-03-15 18:15:00||3609.1||3607.1||3610.1||3606.1|2
1647368400000|2022-03-15 18:20:00|3612.1|3606.1|3612.1|3602.1|3623.1|3606.1|3608.1|3596.1|13
1647368700000|2022-03-15 18:25:00|3623.1|3606.1|3625.1|3599.1|3626.1|3606.1|3612.1|3596.1|22
1647369000000|2022-03-15 18:30:00|3626.1|3600.1|3632.1|3602.1|3632.1|3602.1|3626.1|3600.1|12
1647369300000|2022-03-15 18:35:00||3603.1||3614.1||3614.1||3603.1|0
1647369600000|2022-03-15 18:40:00||3615.1||3621.1||3621.1||3615.1|1
1647369900000|2022-03-15 18:45:00|3640.1|3622.1|3640.1|3624.1|3640.1|3624.1|3640.1|3622.1|0
1647370500000|2022-03-15 18:55:00|3642.1|3622.1|3642.1|3622.1|3642.1|3622.1|3642.1|3622.1|9
1647396900000|2022-03-16 02:15:00|3712.6|3708.6|3709.6|3705.6|3730.6|3726.6|3708.6|3704.6|2143
1647397200000|2022-03-16 02:20:00|3709.1|3705.1|3690.1|3686.1|3709.6|3705.6|3681.6|3677.6|2666
1647397500000|2022-03-16 02:25:00|3689.6|3685.6|3706.6|3702.6|3708.1|3704.1|3682.6|3678.6|1209
1647397800000|2022-03-16 02:30:00|3707.6|3703.6|3703.1|3699.1|3717.6|3713.6|3699.6|3695.6|1156
1647398100000|2022-03-16 02:35:00|3702.6|3698.6|3704.6|3700.6|3716.1|3712.1|3699.6|3695.6|1249
1647398400000|2022-03-16 02:40:00|3705.1|3701.1|3692.1|3688.1|3708.6|3704.6|3691.1|3687.1|1046
1647398700000|2022-03-16 02:45:00|3692.6|3688.6|3691.6|3687.6|3702.6|3698.6|3687.6|3683.6|738
1647399000000|2022-03-16 02:50:00|3690.6|3686.6|3679.1|3675.1|3692.1|3688.1|3678.6|3674.6|1121
1647399300000|2022-03-16 02:55:00|3678.6|3674.6|3657.6|3653.6|3679.6|3675.6|3653.6|3649.6|1228
1647399600000|2022-03-16 03:00:00|3656.6|3652.6|3653.1|3649.1|3673.6|3669.6|3649.6|3645.6|1543
1647399900000|2022-03-16 03:05:00|3653.6|3649.6|3624.6|3620.6|3654.6|3650.6|3621.6|3617.6|1315
1647400200000|2022-03-16 03:10:00|3625.6|3621.6|3633.6|3629.6|3637.6|3633.6|3622.6|3618.6|979
1647400500000|2022-03-16 03:15:00|3634.1|3630.1|3639.6|3635.6|3641.6|3637.6|3606.6|3602.6|1103
1647400800000|2022-03-16 03:20:00|3639.1|3635.1|3677.6|3673.6|3677.6|3673.6|3637.6|3633.6|1404
1647401100000|2022-03-16 03:25:00|3678.1|3674.1|3672.6|3668.6|3688.6|3684.6|3665.6|3661.6|1401
1647401400000|2022-03-16 03:30:00|3673.1|3669.1|3664.6|3660.6|3673.1|3669.1|3657.6|3653.6|757
1647401700000|2022-03-16 03:35:00|3664.1|3660.1|3690.1|3686.1|3694.1|3690.1|3662.1|3658.1|921
1647402000000|2022-03-16 03:40:00|3690.6|3686.6|3677.6|3673.6|3691.1|3687.1|3676.1|3672.1|550
1647402300000|2022-03-16 03:45:00|3678.1|3674.1|3681.1|3677.1|3682.1|3678.1|3669.1|3665.1|353
1647402600000|2022-03-16 03:50:00|3680.6|3676.6|3666.6|3662.6|3681.6|3677.6|3663.6|3659.6|512
1647402900000|2022-03-16 03:55:00|3667.1|3663.1|3683.1|3679.1|3686.1|3682.1|3667.1|3663.1|327
1647403200000|2022-03-16 04:00:00|3691.1|3671.1|3691.1|3671.1|3691.1|3671.1|3691.1|3671.1|0
1647406800000|2022-03-16 05:00:00|3687.1|3683.1|3704.6|3700.6|3712.6|3708.6|3687.1|3683.1|1939
1647407100000|2022-03-16 05:05:00|3705.6|3701.6|3714.6|3710.6|3716.1|3712.1|3700.6|3696.6|1631
1647407400000|2022-03-16 05:10:00|3715.1|3711.1|3716.6|3712.6|3732.1|3728.1|3713.6|3709.6|1465
1647407700000|2022-03-16 05:15:00|3715.6|3711.6|3776.1|3772.1|3776.1|3772.1|3715.6|3711.6|2839
1647408000000|2022-03-16 05:20:00|3776.6|3772.6|3852.1|3848.1|3853.1|3849.1|3776.6|3772.6|3794
1647408300000|2022-03-16 05:25:00|3851.6|3847.6|3910.1|3906.1|3910.6|3906.6|3851.6|3847.6|4341
1647408600000|2022-03-16 05:30:00|3910.6|3906.6|3938.6|3934.6|3939.6|3935.6|3897.6|3893.6|3352
1647408900000|2022-03-16 05:35:00|3939.1|3935.1|4010.6|4006.6|4010.6|4006.6|3938.6|3934.6|4710
1647409200000|2022-03-16 05:40:00|4011.6|4007.6|4092.1|4088.1|4093.6|4089.6|4002.6|3998.6|4719
1647409500000|2022-03-16 05:45:00|4092.6|4088.6|4109.1|4105.1|4166.1|4162.1|4073.6|4069.6|3870
1647409800000|2022-03-16 05:50:00|4108.1|4104.1|4033.6|4029.6|4109.6|4105.6|4018.1|4014.1|4627
1647410100000|2022-03-16 05:55:00|4033.1|4029.1|4025.1|4021.1|4036.6|4032.6|3983.6|3979.6|3896
1647410400000|2022-03-16 06:00:00|4026.6|4022.6|4081.6|4077.6|4096.6|4092.6|4026.6|4022.6|3339
1647410700000|2022-03-16 06:05:00|4083.1|4079.1|4111.1|4107.1|4111.1|4107.1|4067.1|4063.1|2734
1647411000000|2022-03-16 06:10:00|4110.1|4106.1|4111.1|4107.1|4149.1|4145.1|4094.1|4090.1|3867
1647411300000|2022-03-16 06:15:00|4112.6|4108.6|4145.6|4141.6|4147.6|4143.6|4103.6|4099.6|3281
1647411600000|2022-03-16 06:20:00|4144.6|4140.6|4147.6|4143.6|4154.1|4150.1|4124.1|4120.1|1775
1647411900000|2022-03-16 06:25:00|4147.1|4143.1|4128.6|4124.6|4148.6|4144.6|4117.6|4113.6|1283
1647412200000|2022-03-16 06:30:00|4127.6|4123.6|4178.6|4174.6|4182.1|4178.1|4125.6|4121.6|1911
1647412500000|2022-03-16 06:35:00|4177.6|4173.6|4210.1|4206.1|4210.1|4206.1|4163.1|4159.1|1882
1647412800000|2022-03-16 06:40:00|4209.6|4205.6|4208.6|4204.6|4226.6|4222.6|4201.1|4197.1|1821
1647413100000|2022-03-16 06:45:00|4209.1|4205.1|4152.1|4148.1|4209.6|4205.6|4146.1|4142.1|1597
1647413400000|2022-03-16 06:50:00|4151.6|4147.6|4171.1|4167.1|4177.1|4173.1|4125.6|4121.6|1950
1647413700000|2022-03-16 06:55:00|4171.6|4167.6|4201.1|4197.1|4204.1|4200.1|4144.1|4140.1|2685
1647414000000|2022-03-16 07:00:00|4200.1|4196.1|4213.1|4209.1|4218.1|4214.1|4183.1|4179.1|1539
1647414300000|2022-03-16 07:05:00|4213.6|4209.6|4233.6|4229.6|4233.6|4229.6|4203.1|4199.1|1741
1647414600000|2022-03-16 07:10:00|4234.1|4230.1|4254.6|4250.6|4257.1|4253.1|4229.6|4225.6|1950
1647414900000|2022-03-16 07:15:00|4254.1|4250.1|4215.6|4211.6|4255.1|4251.1|4215.1|4211.1|1856
1647415200000|2022-03-16 07:20:00|4215.1|4211.1|4191.1|4187.1|4228.6|4224.6|4189.6|4185.6|1580
1647415500000|2022-03-16 07:25:00|4191.6|4187.6|4196.1|4192.1|4207.1|4203.1|4178.1|4174.1|1383
1647415800000|2022-03-16 07:30:00|4196.6|4192.6|4186.1|4182.1|4197.6|4193.6|4165.6|4161.6|1634
1647416100000|2022-03-16 07:35:00|4186.6|4182.6|4220.6|4216.6|4220.6|4216.6|4175.6|4171.6|2663
1647416400000|2022-03-16 07:40:00|4219.6|4215.6|4227.1|4223.1|4233.1|4229.1|4213.6|4209.6|2524
1647416700000|2022-03-16 07:45:00|4225.6|4221.6|4246.1|4242.1|4246.6|4242.6|4225.1|4221.1|2711
1647417000000|2022-03-16 07:50:00|4246.6|4242.6|4248.6|4244.6|4252.6|4248.6|4234.6|4230.6|2809
1647417300000|2022-03-16 07:55:00|4248.1|4244.1|4239.1|4235.1|4248.1|4244.1|4233.1|4229.1|2988
1647417600000|2022-03-16 08:00:00|4239.6|4235.6|4196.1|4192.1|4240.1|4236.1|4195.1|4191.1|2535
1647417900000|2022-03-16 08:05:00|4197.1|4193.1|4204.6|4200.6|4214.6|4210.6|4188.1|4184.1|2405
1647418200000|2022-03-16 08:10:00|4206.1|4202.1|4243.6|4239.6|4258.6|4254.6|4202.6|4198.6|3133
1647418500000|2022-03-16 08:15:00|4244.1|4240.1|4239.1|4235.1|4251.6|4247.6|4233.1|4229.1|2289
1647418800000|2022-03-16 08:20:00|4237.6|4233.6|4235.1|4231.1|4242.1|4238.1|4231.6|4227.6|2574
1647419100000|2022-03-16 08:25:00|4235.6|4231.6|4253.6|4249.6|4257.6|4253.6|4234.1|4230.1|1509
1647419400000|2022-03-16 08:30:00|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|0
1647422100000|2022-03-16 09:15:00|4235.1|4229.1|4245.6|4239.6|4253.6|4247.6|4235.1|4229.1|45
1647422400000|2022-03-16 09:20:00|4246.1|4240.1|4277.6|4271.6|4279.6|4273.6|4240.1|4234.1|194
1647422700000|2022-03-16 09:25:00|4278.1|4272.1|4280.1|4274.1|4291.1|4285.1|4277.1|4271.1|112
1647423000000|2022-03-16 09:30:00|4278.1|4272.1|4298.1|4292.1|4305.6|4299.6|4278.1|4272.1|70
1647423300000|2022-03-16 09:35:00|4297.6|4291.6|4309.6|4303.6|4309.6|4303.6|4287.1|4281.1|22
1647423600000|2022-03-16 09:40:00|4310.1|4304.1|4301.1|4295.1|4323.1|4317.1|4300.1|4294.1|74
1647423900000|2022-03-16 09:45:00|4300.1|4294.1|4286.1|4280.1|4300.1|4294.1|4276.1|4270.1|47
1647424200000|2022-03-16 09:50:00|4284.6|4278.6|4275.6|4269.6|4284.6|4278.6|4274.1|4268.1|40
1647424500000|2022-03-16 09:55:00|4275.1|4269.1|4292.1|4286.1|4292.1|4286.1|4274.1|4268.1|35
1647424800000|2022-03-16 10:00:00|4288.1|4282.1|4293.6|4287.6|4299.6|4293.6|4287.1|4281.1|4
1647425100000|2022-03-16 10:05:00|4295.1|4289.1|4292.1|4286.1|4295.1|4289.1|4287.6|4281.6|9
1647425400000|2022-03-16 10:10:00|4292.6|4286.6|4313.1|4307.1|4320.6|4314.6|4292.6|4286.6|52
1647425700000|2022-03-16 10:15:00|4317.1|4303.1|4313.1|4299.1|4322.1|4311.1|4312.1|4298.1|14
1647426000000|2022-03-16 10:20:00|4314.1|4301.1|4306.1|4288.1|4321.1|4305.1|4305.1|4288.1|26
1647426300000|2022-03-16 10:25:00|4305.1|4286.1|4304.1|4283.1|4307.1|4289.1|4303.1|4283.1|14
1647426600000|2022-03-16 10:30:00|4307.1|4284.1|4289.1|4277.1|4307.1|4286.1|4289.1|4276.1|25
1647426900000|2022-03-16 10:35:00|4288.1|4276.1|4289.1|4275.1|4290.1|4281.1|4286.1|4273.1|20
1647427200000|2022-03-16 10:40:00|4290.1|4274.1|4295.1|4281.1|4298.1|4286.1|4287.1|4274.1|22
1647427500000|2022-03-16 10:45:00|4294.1|4282.1|4306.1|4294.1|4306.1|4296.1|4293.1|4281.1|7
1647427800000|2022-03-16 10:50:00|4305.1|4293.1|4310.1|4296.1|4314.1|4299.1|4304.1|4290.1|50
1647428100000|2022-03-16 10:55:00|4307.1|4297.1|4311.1|4298.1|4314.1|4300.1|4307.1|4296.1|4
1647428400000|2022-03-16 11:00:00|4312.1|4297.1|4311.1|4299.1|4312.1|4300.1|4310.1|4296.1|20
1647428700000|2022-03-16 11:05:00|4310.1|4298.1|4305.1|4292.1|4311.1|4300.1|4303.1|4291.1|178
1647429000000|2022-03-16 11:10:00|4306.1|4287.1|4302.1|4291.1|4308.1|4296.1|4301.1|4287.1|25
1647429300000|2022-03-16 11:15:00|4305.1|4290.1|4305.1|4291.1|4305.1|4291.1|4305.1|4288.1|4
1647429600000|2022-03-16 11:20:00|4306.1|4292.1|4317.1|4304.1|4320.1|4309.1|4306.1|4292.1|40
1647429900000|2022-03-16 11:25:00|4316.1|4305.1|4317.1|4308.1|4322.1|4312.1|4314.1|4305.1|32
1647430200000|2022-03-16 11:30:00|4318.1|4309.1|4328.1|4315.1|4329.1|4316.1|4317.1|4308.1|51
1647430500000|2022-03-16 11:35:00|4327.1|4316.1|4331.1|4322.1|4332.1|4322.1|4324.1|4315.1|25
1647430800000|2022-03-16 11:40:00|4332.1|4321.1|4336.1|4323.1|4336.1|4323.1|4324.1|4316.1|16
1647431100000|2022-03-16 11:45:00|4339.1|4326.1|4342.1|4330.1|4348.1|4333.1|4336.1|4325.1|30
1647431400000|2022-03-16 11:50:00|4341.1|4329.1|4352.1|4338.1|4352.1|4338.1|4341.1|4329.1|14
1647431700000|2022-03-16 11:55:00|4349.1|4342.1|4367.1|4339.1|4367.1|4342.1|4348.1|4336.1|17
1647432000000|2022-03-16 12:00:00|4363.1|4340.1|4383.1|4367.1|4384.1|4367.1|4363.1|4338.1|56
1647432300000|2022-03-16 12:05:00|4382.1|4372.1|4389.1|4377.1|4389.1|4380.1|4376.1|4353.1|42
1647432600000|2022-03-16 12:10:00|4393.1|4380.1|4406.1|4396.1|4406.1|4396.1|4391.1|4373.1|175
1647432900000|2022-03-16 12:15:00|4407.1|4395.1|4390.1|4377.1|4407.1|4395.1|4387.1|4377.1|33
1647433200000|2022-03-16 12:20:00|4386.1|4378.1|4381.1|4366.1|4394.1|4381.1|4374.1|4365.1|38
1647433500000|2022-03-16 12:25:00|4382.1|4370.1|4403.1|4386.1|4403.1|4391.1|4381.1|4369.1|26
1647433800000|2022-03-16 12:30:00|4402.1|4385.1|4398.1|4374.1|4403.1|4385.1|4382.1|4370.1|26
1647434100000|2022-03-16 12:35:00|4397.1|4370.1|4400.1|4387.1|4413.1|4395.1|4385.1|4366.1|23
1647434400000|2022-03-16 12:40:00|4398.1|4386.1|4371.1|4358.1|4408.1|4386.1|4371.1|4357.1|21
1647434700000|2022-03-16 12:45:00|4374.1|4362.1|4372.1|4358.1|4384.1|4363.1|4366.1|4357.1|13
1647435000000|2022-03-16 12:50:00|4371.1|4359.1|4370.1|4361.1|4371.1|4361.1|4366.1|4352.1|23
1647435300000|2022-03-16 12:55:00|4371.1|4362.1|4347.1|4337.1|4371.1|4362.1|4345.1|4336.1|72
1647435600000|2022-03-16 13:00:00|4342.1|4336.1|4349.1|4332.1|4352.1|4341.1|4337.1|4328.1|32
1647435900000|2022-03-16 13:05:00|4348.1|4331.1|4346.1|4336.1|4352.1|4337.1|4337.1|4325.1|73
1647436200000|2022-03-16 13:10:00|4350.1|4335.1|4348.1|4337.1|4352.1|4342.1|4346.1|4331.1|24
1647436500000|2022-03-16 13:15:00|4347.1|4341.1|4348.1|4337.1|4352.1|4342.1|4346.1|4332.1|17
1647436800000|2022-03-16 13:20:00|4349.1|4338.1|4376.1|4366.1|4377.1|4367.1|4349.1|4338.1|50
1647437100000|2022-03-16 13:25:00|4373.1|4361.1|4375.1|4366.1|4384.1|4367.1|4367.1|4353.1|141
1647437400000|2022-03-16 13:30:00|4376.1|4365.1|4324.6|4294.6|4397.1|4369.1|4291.1|4276.1|615
1647437700000|2022-03-16 13:35:00|4325.6|4295.6|4319.1|4296.1|4342.1|4322.1|4304.1|4284.1|201
1647438000000|2022-03-16 13:40:00|4317.1|4297.1|4322.1|4302.1|4336.1|4320.1|4302.1|4283.1|277
1647438300000|2022-03-16 13:45:00|4317.1|4304.1|4371.1|4354.1|4371.1|4354.1|4310.1|4289.1|153
1647438600000|2022-03-16 13:50:00|4363.1|4355.1|4384.1|4370.1|4392.1|4384.1|4361.1|4332.1|112
1647438900000|2022-03-16 13:55:00|4385.1|4377.1|4425.1|4404.1|4431.1|4418.1|4382.1|4370.1|155
1647439200000|2022-03-16 14:00:00|4430.1|4405.1|4383.1|4368.1|4443.1|4436.1|4375.1|4363.1|79
1647439500000|2022-03-16 14:05:00|4379.1|4369.1|4401.1|4390.1|4402.1|4391.1|4379.1|4368.1|132
1647439800000|2022-03-16 14:10:00|4400.1|4394.1|4446.1|4433.1|4446.1|4437.1|4400.1|4382.1|88
1647440100000|2022-03-16 14:15:00|4448.1|4440.1|4463.1|4455.1|4464.1|4457.1|4446.1|4423.6|138
1647440400000|2022-03-16 14:20:00|4462.1|4456.1|4464.1|4457.1|4464.1|4457.1|4462.1|4437.1|94
1647440700000|2022-03-16 14:25:00|||||||||32
1647441000000|2022-03-16 14:30:00|||||||||53
1647441300000|2022-03-16 14:35:00|||||||||43
1647441600000|2022-03-16 14:40:00|||||||||37
1647441900000|2022-03-16 14:45:00|4463.1|4456.1|4462.1|4455.1|4464.1|4457.1|4462.1|4455.1|176
1647442200000|2022-03-16 14:50:00|4461.1|4453.1|4464.1|4457.1|4465.1|4457.1|4457.1|4442.1|47
1647442500000|2022-03-16 14:55:00|||||||||17
1647442800000|2022-03-16 15:00:00|||||||||45
1647443100000|2022-03-16 15:05:00|||||||||13
1647444300000|2022-03-16 15:25:00|||||||||1
1647444900000|2022-03-16 15:35:00|||||||||5
1647445200000|2022-03-16 15:40:00|||||||||29
1647445500000|2022-03-16 15:45:00|||||||||1
1647447000000|2022-03-16 16:10:00|||||||||14
1647448200000|2022-03-16 16:30:00|||||||||2
1647448500000|2022-03-16 16:35:00|||||||||4
1647448800000|2022-03-16 16:40:00|||||||||1
1647449100000|2022-03-16 16:45:00|||||||||12
1647449400000|2022-03-16 16:50:00|||||||||13
1647450000000|2022-03-16 17:00:00|||||||||8
1647450600000|2022-03-16 17:10:00|||||||||4
1647451200000|2022-03-16 17:20:00|||||||||1
1647451800000|2022-03-16 17:30:00|||||||||1
1647453300000|2022-03-16 17:55:00|||||||||2
1647454200000|2022-03-16 18:10:00|4465.1|4456.1|4465.1|4457.1|4465.1|4457.1|4465.1|4456.1|93
1647454500000|2022-03-16 18:15:00|||||||||6
1647455100000|2022-03-16 18:25:00|4464.1||4464.1||4464.1||4464.1||5
1647455400000|2022-03-16 18:30:00|||||||||6
1647455700000|2022-03-16 18:35:00|||||||||6
1647456900000|2022-03-16 18:55:00|4470.6|4450.6|4470.6|4450.6|4470.6|4450.6|4470.6|4450.6|3
1647483300000|2022-03-17 02:15:00|4480.6|4476.6|4469.6|4465.6|4495.6|4491.6|4445.1|4441.1|1939
1647483600000|2022-03-17 02:20:00|4470.6|4466.6|4508.6|4504.6|4511.1|4507.1|4467.1|4463.1|2064
1647483900000|2022-03-17 02:25:00|4509.6|4505.6|4481.1|4477.1|4525.1|4521.1|4461.1|4457.1|1887
1647484200000|2022-03-17 02:30:00|4481.6|4477.6|4452.1|4448.1|4486.1|4482.1|4448.1|4444.1|1294
1647484500000|2022-03-17 02:35:00|4452.6|4448.6|4474.1|4470.1|4480.1|4476.1|4449.1|4445.1|899
1647484800000|2022-03-17 02:40:00|4476.1|4472.1|4487.6|4483.6|4487.6|4483.6|4458.1|4454.1|913
1647485100000|2022-03-17 02:45:00|4488.1|4484.1|4455.6|4451.6|4494.6|4490.6|4444.1|4440.1|2721
1647485400000|2022-03-17 02:50:00|4456.1|4452.1|4499.1|4495.1|4503.1|4499.1|4456.1|4452.1|757
1647485700000|2022-03-17 02:55:00|4499.6|4495.6|4489.1|4485.1|4512.1|4508.1|4486.6|4482.6|636
1647486000000|2022-03-17 03:00:00|4488.6|4484.6|4490.1|4486.1|4492.1|4488.1|4472.1|4468.1|886
1647486300000|2022-03-17 03:05:00|4492.1|4488.1|4499.6|4495.6|4506.1|4502.1|4486.1|4482.1|705
1647486600000|2022-03-17 03:10:00|4500.1|4496.1|4511.1|4507.1|4514.1|4510.1|4499.1|4495.1|511
1647486900000|2022-03-17 03:15:00|4510.6|4506.6|4487.1|4483.1|4524.1|4520.1|4484.6|4480.6|1161
1647487200000|2022-03-17 03:20:00|4487.6|4483.6|4525.1|4521.1|4528.1|4524.1|4484.1|4480.1|694
1647487500000|2022-03-17 03:25:00|4524.1|4520.1|4548.1|4544.1|4549.1|4545.1|4524.1|4520.1|543
1647487800000|2022-03-17 03:30:00|4548.6|4544.6|4558.6|4554.6|4558.6|4554.6|4545.1|4541.1|359
1647488100000|2022-03-17 03:35:00|4559.6|4555.6|4570.1|4566.1|4575.1|4571.1|4556.1|4552.1|434
1647488400000|2022-03-17 03:40:00|4569.6|4565.6|4534.1|4530.1|4570.1|4566.1|4532.1|4528.1|814
1647488700000|2022-03-17 03:45:00|4533.6|4529.6|4516.1|4512.1|4542.1|4538.1|4515.1|4511.1|841
1647489000000|2022-03-17 03:50:00|4516.6|4512.6|4538.1|4534.1|4542.1|4538.1|4516.1|4512.1|451
1647489300000|2022-03-17 03:55:00|4538.6|4534.6|4550.6|4546.6|4551.6|4547.6|4520.6|4516.6|235
1647489600000|2022-03-17 04:00:00|4558.6|4538.6|4558.6|4538.6|4558.6|4538.6|4558.6|4538.6|3
1647492900000|2022-03-17 04:55:00|||||||||2
1647493200000|2022-03-17 05:00:00|4565.1|4561.1|4577.1|4573.1|4580.1|4576.1|4556.1|4552.1|1098
1647493500000|2022-03-17 05:05:00|4578.6|4574.6|4592.1|4588.1|4604.1|4600.1|4572.1|4568.1|891
1647493800000|2022-03-17 05:10:00|4592.6|4588.6|4601.6|4597.6|4604.1|4600.1|4586.6|4582.6|826
1647494100000|2022-03-17 05:15:00|4601.1|4597.1|4600.1|4596.1|4611.1|4607.1|4582.1|4578.1|759
1647494400000|2022-03-17 05:20:00|4600.6|4596.6|4564.6|4560.6|4600.6|4596.6|4562.6|4558.6|1150
1647494700000|2022-03-17 05:25:00|4565.1|4561.1|4568.1|4564.1|4573.1|4569.1|4540.6|4536.6|2089
1647495000000|2022-03-17 05:30:00|4567.1|4563.1|4553.6|4549.6|4577.1|4573.1|4551.6|4547.6|703
1647495300000|2022-03-17 05:35:00|4553.1|4549.1|4556.1|4552.1|4558.1|4554.1|4534.1|4530.1|1194
1647495600000|2022-03-17 05:40:00|4556.6|4552.6|4554.1|4550.1|4557.6|4553.6|4539.1|4535.1|717
1647495900000|2022-03-17 05:45:00|4553.1|4549.1|4536.6|4532.6|4565.6|4561.6|4531.6|4527.6|872
1647496200000|2022-03-17 05:50:00|4536.1|4532.1|4527.1|4523.1|4553.6|4549.6|4521.1|4517.1|724
1647496500000|2022-03-17 05:55:00|4526.6|4522.6|4506.6|4502.6|4530.6|4526.6|4496.1|4492.1|1245
1647496800000|2022-03-17 06:00:00|4505.1|4501.1|4481.6|4477.6|4510.1|4506.1|4466.6|4462.6|1361
1647497100000|2022-03-17 06:05:00|4482.1|4478.1|4488.1|4484.1|4495.1|4491.1|4475.1|4471.1|871
1647497400000|2022-03-17 06:10:00|4488.6|4484.6|4478.1|4474.1|4512.6|4508.6|4478.1|4474.1|927
1647497700000|2022-03-17 06:15:00|4478.6|4474.6|4493.6|4489.6|4494.6|4490.6|4474.1|4470.1|612
1647498000000|2022-03-17 06:20:00|4493.1|4489.1|4500.6|4496.6|4500.6|4496.6|4479.1|4475.1|646
1647498300000|2022-03-17 06:25:00|4500.1|4496.1|4503.1|4499.1|4521.1|4517.1|4496.1|4492.1|775
1647498600000|2022-03-17 06:30:00|4503.6|4499.6|4504.1|4500.1|4514.1|4510.1|4495.1|4491.1|575
1647498900000|2022-03-17 06:35:00|4504.6|4500.6|4491.1|4487.1|4511.1|4507.1|4487.6|4483.6|870
1647499200000|2022-03-17 06:40:00|4490.1|4486.1|4485.6|4481.6|4492.6|4488.6|4475.1|4471.1|811
1647499500000|2022-03-17 06:45:00|4486.1|4482.1|4490.6|4486.6|4493.1|4489.1|4480.6|4476.6|643
1647499800000|2022-03-17 06:50:00|4491.6|4487.6|4492.1|4488.1|4507.6|4503.6|4490.6|4486.6|820
1647500100000|2022-03-17 06:55:00|4491.6|4487.6|4489.1|4485.1|4500.6|4496.6|4473.6|4469.6|886
1647500400000|2022-03-17 07:00:00|4491.1|4487.1|4523.6|4519.6|4524.6|4520.6|4491.1|4487.1|1066
1647500700000|2022-03-17 07:05:00|4525.1|4521.1|4544.6|4540.6|4548.6|4544.6|4524.1|4520.1|744
1647501000000|2022-03-17 07:10:00|4543.1|4539.1|4552.6|4548.6|4555.6|4551.6|4532.1|4528.1|934
1647501300000|2022-03-17 07:15:00|4552.1|4548.1|4546.1|4542.1|4558.6|4554.6|4538.1|4534.1|795
1647501600000|2022-03-17 07:20:00|4545.6|4541.6|4542.6|4538.6|4554.1|4550.1|4537.1|4533.1|813
1647501900000|2022-03-17 07:25:00|4542.1|4538.1|4546.1|4542.1|4547.6|4543.6|4535.6|4531.6|770
1647502200000|2022-03-17 07:30:00|4545.6|4541.6|4541.6|4537.6|4553.1|4549.1|4534.1|4530.1|2675
1647502500000|2022-03-17 07:35:00|4542.1|4538.1|4546.6|4542.6|4548.1|4544.1|4534.1|4530.1|1556
1647502800000|2022-03-17 07:40:00|4546.1|4542.1|4543.6|4539.6|4548.6|4544.6|4530.6|4526.6|1857
1647503100000|2022-03-17 07:45:00|4544.6|4540.6|4552.6|4548.6|4560.6|4556.6|4544.1|4540.1|1846
1647503400000|2022-03-17 07:50:00|4552.1|4548.1|4550.6|4546.6|4552.6|4548.6|4541.6|4537.6|2056
1647503700000|2022-03-17 07:55:00|4551.1|4547.1|4547.1|4543.1|4559.1|4555.1|4543.6|4539.6|2030
1647504000000|2022-03-17 08:00:00|4546.6|4542.6|4554.6|4550.6|4559.1|4555.1|4537.1|4533.1|1297
1647504300000|2022-03-17 08:05:00|4555.1|4551.1|4573.1|4569.1|4575.1|4571.1|4544.6|4540.6|2029
1647504600000|2022-03-17 08:10:00|4573.6|4569.6|4559.1|4555.1|4583.1|4579.1|4546.6|4542.6|1835
1647504900000|2022-03-17 08:15:00|4559.6|4555.6|4530.6|4526.6|4560.6|4556.6|4528.1|4524.1|2455
1647505200000|2022-03-17 08:20:00|4531.1|4527.1|4524.6|4520.6|4540.1|4536.1|4506.6|4502.6|1002
1647505500000|2022-03-17 08:25:00|4526.1|4522.1|4531.6|4527.6|4534.1|4530.1|4490.1|4486.1|1207
1647505800000|2022-03-17 08:30:00|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|0
1647508500000|2022-03-17 09:15:00|4506.1|4500.1|4479.1|4473.1|4514.1|4508.1|4475.6|4469.6|141
1647508800000|2022-03-17 09:20:00|4479.6|4473.6|4483.6|4477.6|4488.6|4482.6|4477.6|4471.6|44
1647509100000|2022-03-17 09:25:00|4484.1|4478.1|4488.6|4482.6|4495.1|4489.1|4483.1|4477.1|22
1647509400000|2022-03-17 09:30:00|4487.6|4481.6|4479.6|4473.6|4488.1|4482.1|4479.6|4473.6|27
1647509700000|2022-03-17 09:35:00|4479.1|4473.1|4473.6|4467.6|4479.1|4473.1|4471.6|4465.6|27
1647510000000|2022-03-17 09:40:00|4473.1|4467.1|4481.1|4475.1|4481.6|4475.6|4470.1|4464.1|22
1647510300000|2022-03-17 09:45:00|4480.6|4474.6|4467.6|4461.6|4481.1|4475.1|4462.1|4456.1|39
1647510600000|2022-03-17 09:50:00|4467.1|4461.1|4472.6|4466.6|4476.6|4470.6|4459.1|4453.1|42
1647510900000|2022-03-17 09:55:00|4473.1|4467.1|4479.6|4473.6|4482.1|4476.1|4473.1|4467.1|1
1647511200000|2022-03-17 10:00:00|4479.1|4473.1|4463.1|4457.1|4479.6|4473.6|4461.6|4455.6|12
1647511500000|2022-03-17 10:05:00|4462.6|4456.6|4456.6|4450.6|4467.1|4461.1|4452.6|4446.6|46
1647511800000|2022-03-17 10:10:00|4456.1|4450.1|4461.1|4455.1|4461.1|4455.1|4453.1|4447.1|17
1647512100000|2022-03-17 10:15:00|4465.1|4451.1|4477.1|4461.1|4477.1|4461.1|4459.1|4449.1|11
1647512400000|2022-03-17 10:20:00|4476.1|4460.1|4477.1|4462.1|4480.1|4463.1|4467.1|4457.1|12
1647512700000|2022-03-17 10:25:00|4472.1|4464.1|4480.1|4466.1|4482.1|4469.1|4472.1|4464.1|57
1647513000000|2022-03-17 10:30:00|4483.1|4467.1|4481.1|4466.1|4486.1|4471.1|4475.1|4466.1|18
1647513300000|2022-03-17 10:35:00|4480.1|4464.1|4466.1|4451.1|4480.1|4464.1|4459.1|4447.1|13
1647513600000|2022-03-17 10:40:00|4462.1|4450.1|4465.1|4444.1|4466.1|4451.1|4452.1|4444.1|51
1647513900000|2022-03-17 10:45:00|4464.1|4439.1|4459.1|4443.1|4464.1|4443.1|4446.1|4437.1|27
1647514200000|2022-03-17 10:50:00|4456.1|4442.1|4459.1|4448.1|4459.1|4449.1|4451.1|4438.1|12
1647514500000|2022-03-17 10:55:00|4460.1|4446.1|4470.1|4458.1|4470.1|4459.1|4460.1|4446.1|29
1647514800000|2022-03-17 11:00:00|4467.1|4459.1|4483.1|4471.1|4487.1|4471.1|4465.1|4456.1|37
1647515100000|2022-03-17 11:05:00|4487.1|4472.1|4487.1|4472.1|4501.1|4481.1|4478.1|4471.1|58
1647515400000|2022-03-17 11:10:00|4486.1|4471.1|4482.1|4469.1|4486.1|4478.1|4478.1|4468.1|57
1647515700000|2022-03-17 11:15:00|4481.1|4468.1|4482.1|4471.1|4482.1|4471.1|4478.1|4467.1|39
1647516000000|2022-03-17 11:20:00|4486.1|4470.1|4490.1|4479.1|4490.1|4481.1|4486.1|4470.1|23
1647516300000|2022-03-17 11:25:00|4489.1|4474.1|4489.1|4475.1|4490.1|4477.1|4479.1|4471.1|43
1647516600000|2022-03-17 11:30:00|4483.1|4474.1|4485.1|4474.1|4490.1|4481.1|4483.1|4472.1|28
1647516900000|2022-03-17 11:35:00|4483.1|4472.1|4479.1|4467.1|4483.1|4474.1|4479.1|4467.1|38
1647517200000|2022-03-17 11:40:00|4476.1|4470.1|4473.1|4461.1|4479.1|4470.1|4469.1|4459.1|46
1647517500000|2022-03-17 11:45:00|4471.1|4462.1|4489.1|4473.1|4489.1|4473.1|4471.1|4461.1|25
1647517800000|2022-03-17 11:50:00|4488.1|4476.1|4481.1|4468.1|4489.1|4476.1|4474.1|4467.1|22
1647518100000|2022-03-17 11:55:00|4483.1|4469.1|4479.1|4470.1|4489.1|4477.1|4476.1|4468.1|40
1647518400000|2022-03-17 12:00:00|4486.1|4468.1|4488.1|4474.1|4489.1|4474.1|4470.1|4461.1|37
1647518700000|2022-03-17 12:05:00|4487.1|4473.1|4487.1|4475.1|4488.1|4475.1|4480.1|4470.1|38
1647519000000|2022-03-17 12:10:00|4488.1|4476.1|4484.1|4474.1|4488.1|4476.1|4484.1|4474.1|11
1647519300000|2022-03-17 12:15:00|4487.1|4475.1|4490.1|4476.1|4501.1|4487.1|4487.1|4475.1|72
1647519600000|2022-03-17 12:20:00|4489.1|4481.1|4477.1|4466.1|4489.1|4481.1|4477.1|4465.1|28
1647519900000|2022-03-17 12:25:00|4474.1|4465.1|4480.1|4457.1|4482.1|4469.1|4467.1|4447.1|34
1647520200000|2022-03-17 12:30:00|4478.6|4448.6|4473.1|4462.1|4481.1|4464.1|4470.1|4447.1|32
1647520500000|2022-03-17 12:35:00|4477.1|4457.1|4469.1|4462.1|4482.1|4471.1|4469.1|4457.1|29
1647520800000|2022-03-17 12:40:00|4472.1|4464.1|4468.1|4458.1|4477.1|4467.1|4468.1|4457.1|16
1647521100000|2022-03-17 12:45:00|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|4466.1|4457.1|20
1647521400000|2022-03-17 12:50:00|4473.1|4458.1|4468.1|4455.1|4473.1|4466.1|4468.1|4455.1|35
1647521700000|2022-03-17 12:55:00|4467.1|4452.1|4462.1|4446.1|4467.1|4452.1|4450.1|4441.1|32
1647522000000|2022-03-17 13:00:00||4445.1||4446.1||4451.1||4443.1|20
1647522300000|2022-03-17 13:05:00|4455.1|4448.1|4446.1|4422.1|4455.1|4449.1|4446.1|4422.1|41
1647522600000|2022-03-17 13:10:00|4445.1|4423.1|4459.1|4443.1|4462.1|4451.1|4444.1|4422.1|64
1647522900000|2022-03-17 13:15:00|4457.1|4441.1|4469.1|4461.1|4469.1|4461.1|4455.1|4439.1|66
1647523200000|2022-03-17 13:20:00|4471.1|4452.1|4480.1|4464.1|4480.1|4471.1|4471.1|4452.1|24
1647523500000|2022-03-17 13:25:00|4481.1|4465.1|4456.1|4441.1|4481.1|4466.1|4456.1|4441.1|49
1647523800000|2022-03-17 13:30:00|4455.1|4442.1|4440.1|4426.1|4463.1|4452.1|4393.1|4382.1|162
1647524100000|2022-03-17 13:35:00|4439.1|4424.1|4454.1|4442.1|4462.1|4452.1|4422.1|4407.1|252
1647524400000|2022-03-17 13:40:00|4453.1|4437.1|4415.1|4399.1|4453.1|4440.1|4402.1|4386.1|175
1647524700000|2022-03-17 13:45:00|4418.1|4400.1|4392.1|4377.1|4427.1|4414.1|4388.1|4377.1|252
1647525000000|2022-03-17 13:50:00|4385.1|4376.1|4346.1|4331.1|4385.1|4376.1|4341.1|4327.1|326
1647525300000|2022-03-17 13:55:00|4360.1|4342.1|4398.1|4390.1|4412.1|4390.1|4355.1|4330.1|258
1647525600000|2022-03-17 14:00:00|4399.1|4388.1|4397.1|4382.1|4426.1|4413.1|4396.1|4369.1|198
1647525900000|2022-03-17 14:05:00|4401.1|4391.1|4422.1|4415.1|4436.1|4416.1|4401.1|4380.1|330
1647526200000|2022-03-17 14:10:00|4419.1|4412.1|4399.1|4389.1|4441.1|4429.1|4394.1|4382.1|157
1647526500000|2022-03-17 14:15:00|4404.1|4386.1|4401.1|4386.1|4427.1|4397.1|4383.1|4358.1|114
1647526800000|2022-03-17 14:20:00|4405.1|4389.1|4415.1|4403.1|4431.1|4415.1|4402.1|4386.1|73
1647527100000|2022-03-17 14:25:00|4409.1|4398.1|4407.1|4394.1|4416.1|4404.1|4394.1|4386.1|177
1647527400000|2022-03-17 14:30:00|4406.1|4390.1|4387.1|4369.1|4406.1|4392.1|4373.1|4359.1|58
1647527700000|2022-03-17 14:35:00|4384.1|4380.1|4366.1|4353.1|4392.1|4380.1|4362.1|4347.1|33
1647528000000|2022-03-17 14:40:00|4370.1|4347.1|4361.1|4344.1|4384.1|4366.1|4354.1|4341.1|39
1647528300000|2022-03-17 14:45:00|4362.1|4342.1|4340.1|4326.1|4373.1|4357.1|4340.1|4326.1|59
1647528600000|2022-03-17 14:50:00|4335.1|4327.1|4326.1|4305.1|4351.1|4331.1|4311.1|4287.1|107
1647528900000|2022-03-17 14:55:00|4327.1|4304.1|4326.1|4314.1|4341.1|4328.1|4322.1|4304.1|84
1647529200000|2022-03-17 15:00:00|4325.1|4311.1|4321.1|4309.1|4338.1|4314.1|4305.1|4296.1|157
1647529500000|2022-03-17 15:05:00|4320.1|4306.1|4338.1|4324.1|4344.1|4330.1|4318.1|4302.1|40
1647529800000|2022-03-17 15:10:00|4339.1|4322.1|4334.1|4316.1|4340.1|4332.1|4329.1|4306.1|88
1647530100000|2022-03-17 15:15:00|4332.1|4317.1|4359.1|4349.1|4359.1|4349.1|4328.1|4316.1|138
1647530400000|2022-03-17 15:20:00|4356.1|4348.1|4359.1|4348.1|4371.1|4359.1|4345.1|4326.1|199
1647530700000|2022-03-17 15:25:00|4360.1|4345.1|4343.1|4329.1|4360.1|4350.1|4337.1|4326.1|35
1647531000000|2022-03-17 15:30:00|4342.1|4326.1|4351.1|4336.1|4353.1|4346.1|4340.1|4326.1|24
1647531300000|2022-03-17 15:35:00|4350.1|4335.1|4375.1|4366.1|4377.1|4366.1|4347.1|4335.1|60
1647531600000|2022-03-17 15:40:00|4377.1|4367.1|4368.1|4357.1|4381.1|4371.1|4367.1|4356.1|87
1647531900000|2022-03-17 15:45:00|4370.1|4356.1|4363.1|4353.1|4380.1|4361.1|4362.1|4349.1|31
1647532200000|2022-03-17 15:50:00|4361.1|4355.1|4379.1|4363.1|4380.1|4365.1|4360.1|4347.1|18
1647532500000|2022-03-17 15:55:00|4380.1|4362.1|4380.1|4370.1|4381.1|4373.1|4374.1|4362.1|21
1647532800000|2022-03-17 16:00:00|4379.1|4366.1|4379.1|4365.1|4387.1|4378.1|4376.1|4360.1|46
1647533100000|2022-03-17 16:05:00|4381.1|4361.1|4384.1|4375.1|4389.1|4377.1|4377.1|4361.1|38
1647533400000|2022-03-17 16:10:00|4385.1|4372.1|4379.1|4369.1|4385.1|4374.1|4374.1|4364.1|30
1647533700000|2022-03-17 16:15:00|4378.1|4364.1|4385.1|4370.1|4385.1|4371.1|4372.1|4359.1|29
1647534000000|2022-03-17 16:20:00|4389.1|4369.1|4391.1|4383.1|4396.1|4383.1|4382.1|4369.1|51
1647534300000|2022-03-17 16:25:00|4395.1|4379.1|4402.1|4390.1|4404.1|4391.1|4390.1|4379.1|53
1647534600000|2022-03-17 16:30:00|4401.1|4387.1|4401.1|4391.1|4406.1|4393.1|4391.1|4384.1|30
1647534900000|2022-03-17 16:35:00|4404.1|4393.1|4409.1|4399.1|4409.1|4401.1|4398.1|4383.1|78
1647535200000|2022-03-17 16:40:00|4408.1|4401.1|4415.1|4406.1|4431.1|4420.1|4408.1|4397.1|84
1647535500000|2022-03-17 16:45:00|4416.1|4401.1|4416.1|4400.1|4424.1|4411.1|4411.1|4397.1|15
1647535800000|2022-03-17 16:50:00|4418.1|4403.1|4425.1|4408.1|4432.1|4418.1|4418.1|4402.1|31
1647536100000|2022-03-17 16:55:00|4424.1|4406.1|4428.1|4412.1|4429.1|4412.1|4414.1|4406.1|10
1647536400000|2022-03-17 17:00:00|4418.1|4408.1|4416.1|4397.1|4429.1|4411.1|4412.1|4396.1|39
1647536700000|2022-03-17 17:05:00|4417.1|4398.1|4413.1|4402.1|4418.1|4405.1|4413.1|4398.1|3
1647537000000|2022-03-17 17:10:00|4417.1|4401.1|4409.1|4393.1|4418.1|4401.1|4404.1|4381.6|18
1647537300000|2022-03-17 17:15:00|4405.1|4392.1|4416.1|4403.1|4416.1|4406.1|4402.1|4390.1|16
1647537600000|2022-03-17 17:20:00|4418.1|4401.1|4409.1|4394.1|4432.1|4416.1|4408.1|4386.1|33
1647537900000|2022-03-17 17:25:00|4405.1|4395.1|4422.1|4406.1|4424.1|4410.1|4404.1|4395.1|11
1647538200000|2022-03-17 17:30:00|4421.1|4408.1|4414.1|4405.1|4421.1|4409.1|4413.1|4403.1|17
1647538500000|2022-03-17 17:35:00|4418.1|4403.1|4417.1|4402.1|4419.1|4407.1|4408.1|4396.1|11
1647538800000|2022-03-17 17:40:00|4414.1|4403.1|4427.1|4416.1|4430.1|4416.1|4414.1|4403.1|9
1647539100000|2022-03-17 17:45:00|4430.1|4409.1|4432.1|4424.1|4432.1|4424.1|4423.1|4409.1|37
1647539400000|2022-03-17 17:50:00|4433.1|4416.1|4432.1|4418.1|4433.1|4424.1|4419.6|4389.6|426
1647539700000|2022-03-17 17:55:00|4431.1|4421.1|4431.1|4413.1|4432.1|4424.1|4427.1|4413.1|43
1647540000000|2022-03-17 18:00:00|4430.1|4410.1|4424.1|4409.1|4430.1|4412.1|4415.1|4398.1|14
1647540300000|2022-03-17 18:05:00|4425.1|4412.1|4427.1|4415.1|4432.1|4415.1|4425.1|4407.1|19
1647540600000|2022-03-17 18:10:00|4429.1|4412.1|4427.1|4414.1|4432.1|4417.1|4424.1|4412.1|14
1647540900000|2022-03-17 18:15:00|4429.1|4412.1|4424.1|4410.1|4429.1|4416.1|4416.1|4406.1|18
1647541200000|2022-03-17 18:20:00|4420.1|4411.1|4420.1|4406.1|4426.1|4412.1|4417.1|4406.1|10
1647541500000|2022-03-17 18:25:00|4412.1|4398.1|4412.1|4386.1|4413.1|4398.1|4404.1|4384.1|6
1647541800000|2022-03-17 18:30:00|4413.1|4387.1|4429.1|4408.1|4431.1|4415.1|4397.1|4386.1|22
1647542100000|2022-03-17 18:35:00|4430.1|4409.1|4424.1|4410.1|4432.1|4421.1|4421.1|4409.1|18
1647542400000|2022-03-17 18:40:00|4423.1|4407.1|4429.1|4416.1|4429.1|4416.1|4416.1|4407.1|5
1647542700000|2022-03-17 18:45:00|4422.1|4412.1|4432.1|4417.1|4432.1|4417.1|4420.1|4404.1|71
1647543000000|2022-03-17 18:50:00|4431.1|4418.1|4430.1|4419.1|4432.1|4422.1|4430.1|4416.1|82
1647543300000|2022-03-17 18:55:00|4431.1|4418.1|4435.1|4415.1|4435.1|4425.1|4431.1|4414.1|17
1647569700000|2022-03-18 02:15:00|4368.6|4364.6|4377.6|4373.6|4389.1|4385.1|4367.6|4363.6|1063
1647570000000|2022-03-18 02:20:00|4377.1|4373.1|4370.6|4366.6|4387.6|4383.6|4368.6|4364.6|1175
1647570300000|2022-03-18 02:25:00|4370.1|4366.1|4368.1|4364.1|4381.1|4377.1|4363.6|4359.6|692
1647570600000|2022-03-18 02:30:00|4367.6|4363.6|4379.1|4375.1|4382.1|4378.1|4362.1|4358.1|756
1647570900000|2022-03-18 02:35:00|4378.6|4374.6|4392.1|4388.1|4401.1|4397.1|4378.1|4374.1|914
1647571200000|2022-03-18 02:40:00|4391.6|4387.6|4405.1|4401.1|4407.6|4403.6|4391.1|4387.1|901
1647571500000|2022-03-18 02:45:00|4404.6|4400.6|4385.6|4381.6|4408.1|4404.1|4385.6|4381.6|713
1647571800000|2022-03-18 02:50:00|4386.1|4382.1|4381.1|4377.1|4391.6|4387.6|4378.1|4374.1|614
1647572100000|2022-03-18 02:55:00|4380.6|4376.6|4378.6|4374.6|4382.1|4378.1|4373.6|4369.6|550
1647572400000|2022-03-18 03:00:00|4378.1|4374.1|4380.6|4376.6|4386.1|4382.1|4376.1|4372.1|575
1647572700000|2022-03-18 03:05:00|4380.1|4376.1|4370.6|4366.6|4381.6|4377.6|4365.6|4361.6|609
1647573000000|2022-03-18 03:10:00|4370.1|4366.1|4359.1|4355.1|4373.6|4369.6|4357.1|4353.1|919
1647573300000|2022-03-18 03:15:00|4358.6|4354.6|4324.6|4320.6|4359.1|4355.1|4324.6|4320.6|1175
1647573600000|2022-03-18 03:20:00|4323.1|4319.1|4316.6|4312.6|4340.1|4336.1|4316.6|4312.6|1434
1647573900000|2022-03-18 03:25:00|4317.6|4313.6|4314.6|4310.6|4324.6|4320.6|4310.1|4306.1|1497
1647574200000|2022-03-18 03:30:00|4315.6|4311.6|4317.1|4313.1|4323.6|4319.6|4314.1|4310.1|1143
1647574500000|2022-03-18 03:35:00|4317.6|4313.6|4289.6|4285.6|4317.6|4313.6|4289.1|4285.1|1079
1647574800000|2022-03-18 03:40:00|4289.1|4285.1|4321.1|4317.1|4321.1|4317.1|4288.6|4284.6|1107
1647575100000|2022-03-18 03:45:00|4320.6|4316.6|4315.6|4311.6|4322.6|4318.6|4310.6|4306.6|1167
1647575400000|2022-03-18 03:50:00|4316.1|4312.1|4296.6|4292.6|4320.1|4316.1|4296.1|4292.1|876
1647575700000|2022-03-18 03:55:00|4296.1|4292.1|4306.1|4302.1|4309.1|4305.1|4293.6|4289.6|655
1647576000000|2022-03-18 04:00:00|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|0
1647579600000|2022-03-18 05:00:00|4307.1|4303.1|4317.1|4313.1|4341.1|4337.1|4307.1|4303.1|1182
1647579900000|2022-03-18 05:05:00|4316.6|4312.6|4328.1|4324.1|4332.6|4328.6|4305.6|4301.6|892
1647580200000|2022-03-18 05:10:00|4327.6|4323.6|4336.1|4332.1|4343.1|4339.1|4306.6|4302.6|1309
1647580500000|2022-03-18 05:15:00|4335.6|4331.6|4353.6|4349.6|4360.1|4356.1|4334.6|4330.6|1064
1647580800000|2022-03-18 05:20:00|4353.1|4349.1|4361.6|4357.6|4362.6|4358.6|4348.6|4344.6|1067
1647581100000|2022-03-18 05:25:00|4360.6|4356.6|4377.1|4373.1|4381.6|4377.6|4357.6|4353.6|1470
1647581400000|2022-03-18 05:30:00|4375.6|4371.6|4373.1|4369.1|4376.1|4372.1|4354.6|4350.6|932
1647581700000|2022-03-18 05:35:00|4372.6|4368.6|4403.6|4399.6|4403.6|4399.6|4364.6|4360.6|1074
1647582000000|2022-03-18 05:40:00|4404.1|4400.1|4422.1|4418.1|4422.6|4418.6|4400.1|4396.1|903
1647582300000|2022-03-18 05:45:00|4421.6|4417.6|4426.6|4422.6|4438.1|4434.1|4421.1|4417.1|1452
1647582600000|2022-03-18 05:50:00|4427.1|4423.1|4431.6|4427.6|4435.6|4431.6|4410.6|4406.6|800
1647582900000|2022-03-18 05:55:00|4431.1|4427.1|4461.6|4457.6|4462.1|4458.1|4429.6|4425.6|1033
1647583200000|2022-03-18 06:00:00|4461.1|4457.1|4435.6|4431.6|4461.6|4457.6|4432.1|4428.1|1115
1647583500000|2022-03-18 06:05:00|4435.1|4431.1|4448.1|4444.1|4450.6|4446.6|4433.6|4429.6|757
1647583800000|2022-03-18 06:10:00|4447.6|4443.6|4492.6|4488.6|4492.6|4488.6|4445.6|4441.6|982
1647584100000|2022-03-18 06:15:00|4491.1|4487.1|4485.6|4481.6|4493.1|4489.1|4470.1|4466.1|1077
1647584400000|2022-03-18 06:20:00|4484.6|4480.6|4519.6|4515.6|4526.6|4522.6|4484.6|4480.6|1717
1647584700000|2022-03-18 06:25:00|4519.1|4515.1|4522.6|4518.6|4547.6|4543.6|4509.1|4505.1|1656
1647585000000|2022-03-18 06:30:00|4523.1|4519.1|4494.6|4490.6|4537.1|4533.1|4492.1|4488.1|1609
1647585300000|2022-03-18 06:35:00|4494.1|4490.1|4479.1|4475.1|4499.6|4495.6|4469.6|4465.6|1495
1647585600000|2022-03-18 06:40:00|4478.1|4474.1|4508.6|4504.6|4508.6|4504.6|4477.6|4473.6|940
1647585900000|2022-03-18 06:45:00|4507.6|4503.6|4533.6|4529.6|4534.6|4530.6|4503.6|4499.6|1638
1647586200000|2022-03-18 06:50:00|4532.6|4528.6|4515.1|4511.1|4533.6|4529.6|4511.6|4507.6|1068
1647586500000|2022-03-18 06:55:00|4515.6|4511.6|4501.1|4497.1|4515.6|4511.6|4494.1|4490.1|726
1647586800000|2022-03-18 07:00:00|4500.6|4496.6|4496.1|4492.1|4513.6|4509.6|4486.6|4482.6|1360
1647587100000|2022-03-18 07:05:00|4496.6|4492.6|4489.6|4485.6|4507.1|4503.1|4489.1|4485.1|1178
1647587400000|2022-03-18 07:10:00|4489.1|4485.1|4466.6|4462.6|4492.1|4488.1|4466.1|4462.1|1410
1647587700000|2022-03-18 07:15:00|4466.1|4462.1|4457.1|4453.1|4470.6|4466.6|4450.6|4446.6|1048
1647588000000|2022-03-18 07:20:00|4455.1|4451.1|4470.1|4466.1|4471.6|4467.6|4454.6|4450.6|533
1647588300000|2022-03-18 07:25:00|4469.6|4465.6|4468.1|4464.1|4475.1|4471.1|4459.1|4455.1|653
1647588600000|2022-03-18 07:30:00|4467.6|4463.6|4483.1|4479.1|4487.6|4483.6|4466.6|4462.6|986
1647588900000|2022-03-18 07:35:00|4482.6|4478.6|4467.6|4463.6|4484.1|4480.1|4465.6|4461.6|914
1647589200000|2022-03-18 07:40:00|4468.1|4464.1|4476.6|4472.6|4482.6|4478.6|4466.6|4462.6|944
1647589500000|2022-03-18 07:45:00|4475.6|4471.6|4475.1|4471.1|4478.1|4474.1|4471.6|4467.6|712
1647589800000|2022-03-18 07:50:00|4474.6|4470.6|4476.1|4472.1|4480.6|4476.6|4472.6|4468.6|1186
1647590100000|2022-03-18 07:55:00|4475.6|4471.6|4491.6|4487.6|4496.6|4492.6|4473.6|4469.6|1382
1647590400000|2022-03-18 08:00:00|4492.6|4488.6|4477.6|4473.6|4495.6|4491.6|4467.6|4463.6|1125
1647590700000|2022-03-18 08:05:00|4477.1|4473.1|4464.1|4460.1|4488.1|4484.1|4464.1|4460.1|1706
1647591000000|2022-03-18 08:10:00|4463.6|4459.6|4482.1|4478.1|4485.6|4481.6|4463.1|4459.1|797
1647591300000|2022-03-18 08:15:00|4481.6|4477.6|4481.6|4477.6|4489.1|4485.1|4477.6|4473.6|327
1647591600000|2022-03-18 08:20:00|4482.1|4478.1|4483.6|4479.6|4485.6|4481.6|4478.6|4474.6|344
1647591900000|2022-03-18 08:25:00|4484.1|4480.1|4481.1|4477.1|4485.1|4481.1|4479.6|4475.6|1046
1647592200000|2022-03-18 08:30:00|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|0
1647594900000|2022-03-18 09:15:00|4465.6|4459.6|4444.6|4438.6|4465.6|4459.6|4444.1|4438.1|13
1647595200000|2022-03-18 09:20:00|4446.1|4440.1|4453.1|4447.1|4456.6|4450.6|4445.6|4439.6|5
1647595500000|2022-03-18 09:25:00|4453.6|4447.6|4455.6|4449.6|4456.1|4450.1|4448.6|4442.6|6
1647595800000|2022-03-18 09:30:00|4458.6|4452.6|4458.6|4452.6|4464.6|4458.6|4458.1|4452.1|8
1647596100000|2022-03-18 09:35:00|4459.1|4453.1|4459.6|4453.6|4460.1|4454.1|4459.1|4453.1|1
1647596400000|2022-03-18 09:40:00|4460.1|4454.1|4461.6|4455.6|4462.6|4456.6|4459.6|4453.6|2
1647596700000|2022-03-18 09:45:00|4462.1|4456.1|4470.1|4464.1|4470.6|4464.6|4461.6|4455.6|3
1647597000000|2022-03-18 09:50:00|4470.6|4464.6|4474.1|4468.1|4475.1|4469.1|4470.1|4464.1|2
1647597300000|2022-03-18 09:55:00|4475.6|4469.6|4474.1|4468.1|4475.6|4469.6|4473.6|4467.6|0
1647597600000|2022-03-18 10:00:00|4474.6|4468.6|4481.6|4475.6|4481.6|4475.6|4474.6|4468.6|3
1647597900000|2022-03-18 10:05:00|4482.1|4476.1|4478.6|4472.6|4483.1|4477.1|4477.6|4471.6|5
1647598200000|2022-03-18 10:10:00|4478.1|4472.1|4479.1|4473.1|4481.1|4475.1|4477.1|4471.1|8
1647598500000|2022-03-18 10:15:00|4482.1|4470.1|4478.1|4462.1|4482.1|4470.1|4477.1|4462.1|27
1647598800000|2022-03-18 10:20:00|4479.1|4468.1|4479.1|4464.1|4479.1|4468.1|4478.1|4462.1|0
1647599100000|2022-03-18 10:25:00|4482.1|4465.1|4489.1|4474.1|4489.1|4474.1|4482.1|4465.1|6
1647599400000|2022-03-18 10:30:00|4490.1|4475.1|4490.1|4474.1|4492.1|4478.1|4488.1|4474.1|3
1647599700000|2022-03-18 10:35:00|4489.1|4467.1|4490.1|4471.1|4490.1|4471.1|4489.1|4467.1|1
1647600000000|2022-03-18 10:40:00|4489.1|4472.1|4490.1|4472.1|4490.1|4476.1|4489.1|4472.1|7
1647600300000|2022-03-18 10:45:00|4489.1|4471.1|4482.1|4469.1|4489.1|4471.1|4482.1|4469.1|0
1647600600000|2022-03-18 10:50:00|4481.1|4468.1|4479.1|4452.1|4482.1|4468.1|4473.1|4451.1|7
1647600900000|2022-03-18 10:55:00|4478.1|4451.1|4471.1|4447.1|4478.1|4451.1|4470.1|4446.1|0
1647601200000|2022-03-18 11:00:00|4469.1|4448.1|4470.1|4452.1|4471.1|4452.1|4469.1|4448.1|2
1647601500000|2022-03-18 11:05:00|4459.1|4450.1|4462.1|4447.1|4467.1|4450.1|4457.1|4446.1|8
1647601800000|2022-03-18 11:10:00|4461.1|4446.1|4458.1|4447.1|4461.1|4449.1|4454.1|4446.1|13
1647602100000|2022-03-18 11:15:00|4457.1|4448.1|4460.1|4446.1|4461.1|4448.1|4455.1|4446.1|2
1647602400000|2022-03-18 11:20:00|4459.1|4448.1|4457.1|4446.1|4460.1|4448.1|4454.1|4446.1|1
1647602700000|2022-03-18 11:25:00|4455.1|4439.1|4453.1|4441.1|4455.1|4441.1|4441.1|4433.1|123
1647603000000|2022-03-18 11:30:00|4454.1|4442.1|4460.1|4447.1|4462.1|4448.1|4453.1|4442.1|26
1647603300000|2022-03-18 11:35:00|4459.1|4446.1|4462.1|4446.1|4464.1|4446.1|4458.1|4446.1|0
1647603600000|2022-03-18 11:40:00|4461.1|4447.1|4465.1|4450.1|4466.1|4450.1|4460.1|4447.1|5
1647603900000|2022-03-18 11:45:00|4464.1||4464.1||4464.1||4464.1||0
1647604200000|2022-03-18 11:50:00|4463.1||4462.1||4463.1||4462.1||0
1647604500000|2022-03-18 11:55:00|4461.1|4449.1|4457.1|4446.1|4461.1|4449.1|4457.1|4446.1|8
1647604800000|2022-03-18 12:00:00|4458.1|4449.1|4461.1|4446.1|4461.1|4449.1|4458.1|4446.1|1
1647605100000|2022-03-18 12:05:00|4460.1|4447.1|4457.1|4447.1|4461.1|4447.1|4457.1|4447.1|0
1647605400000|2022-03-18 12:10:00|4460.1|4448.1|4460.1|4449.1|4460.1|4449.1|4457.1|4448.1|2
1647605700000|2022-03-18 12:15:00||4448.1||4446.1||4449.1||4446.1|4
1647606000000|2022-03-18 12:20:00|4461.1|4447.1|4459.1|4449.1|4463.1|4449.1|4459.1|4447.1|3
1647606300000|2022-03-18 12:25:00|4461.1|4454.1|4464.1|4449.1|4467.1|4456.1|4461.1|4449.1|6
1647606600000|2022-03-18 12:30:00|4463.1|4447.1|4458.1|4447.1|4463.1|4447.1|4458.1|4447.1|1
1647606900000|2022-03-18 12:35:00|4457.1|4446.1|4461.1|4446.1|4461.1|4446.1|4453.1|4443.1|31
1647607200000|2022-03-18 12:40:00|4460.1|4453.1|4459.1|4446.1|4461.1|4453.1|4454.1|4446.1|4
1647607500000|2022-03-18 12:45:00|4458.1||4456.1||4461.1||4456.1||1
1647607800000|2022-03-18 12:50:00|4457.1|4441.1|4446.1|4432.1|4457.1|4446.1|4446.1|4432.1|65
1647608100000|2022-03-18 12:55:00|4452.1|4433.1|4449.1|4437.1|4452.1|4437.1|4446.1|4433.1|5
1647608400000|2022-03-18 13:00:00|4448.1|4436.1|4446.1|4433.1|4449.1|4436.1|4442.1|4432.1|32
1647608700000|2022-03-18 13:05:00|4445.1|4432.1|4444.1|4432.1|4448.1|4433.1|4444.1|4431.1|2
1647609000000|2022-03-18 13:10:00|4447.1|4431.1|4444.1|4432.1|4448.1|4433.1|4444.1|4431.1|5
1647609300000|2022-03-18 13:15:00||4431.1||4427.1||4431.1||4425.1|3
1647609600000|2022-03-18 13:20:00|4442.1|4424.1|4431.1|4414.1|4442.1|4424.1|4420.1|4411.1|15
1647609900000|2022-03-18 13:25:00|4430.1|4413.1|4442.1|4425.1|4445.1|4425.1|4427.1|4411.1|15
1647610200000|2022-03-18 13:30:00|4445.1|4418.1|4429.1|4412.1|4467.1|4446.1|4409.1|4396.1|106
1647610500000|2022-03-18 13:35:00|4430.1|4413.1|4514.1|4498.1|4515.1|4502.1|4430.1|4412.1|231
1647610800000|2022-03-18 13:40:00|4515.1|4501.1|4524.1|4511.1|4525.1|4515.1|4501.1|4482.1|103
1647611100000|2022-03-18 13:45:00|4523.1|4512.1|4575.1|4564.1|4578.1|4571.1|4518.1|4511.1|221
1647611400000|2022-03-18 13:50:00|4577.1|4569.1|4560.1|4552.1|4585.1|4574.1|4559.1|4552.1|857
1647611700000|2022-03-18 13:55:00|4561.1|4547.1|4594.1|4580.1|4600.1|4593.1|4556.1|4547.1|379
1647612000000|2022-03-18 14:00:00|4593.1|4581.1|4609.1|4596.1|4615.1|4604.1|4591.1|4576.1|264
1647612300000|2022-03-18 14:05:00|4608.1|4603.1|4661.1|4650.1|4666.1|4650.1|4605.1|4596.1|239
1647612600000|2022-03-18 14:10:00|4665.1|4651.1|4651.1|4636.1|4690.1|4680.1|4650.1|4636.1|146
1647612900000|2022-03-18 14:15:00|4650.1|4635.1|4634.1|4625.1|4677.1|4668.1|4634.1|4622.1|170
1647613200000|2022-03-18 14:20:00|4632.1|4617.1|4616.1|4603.1|4637.1|4625.1|4610.1|4600.1|53
1647613500000|2022-03-18 14:25:00|4617.1|4600.1|4605.1|4585.1|4617.1|4602.1|4599.1|4582.1|59
1647613800000|2022-03-18 14:30:00|4604.1|4597.1|4562.1|4545.1|4605.1|4597.1|4552.1|4542.1|105
1647614100000|2022-03-18 14:35:00|4560.1|4555.1|4561.1|4547.1|4583.1|4569.1|4560.1|4545.1|67
1647614400000|2022-03-18 14:40:00|4558.1|4546.1|4582.1|4567.1|4590.1|4583.1|4553.1|4536.1|78
1647614700000|2022-03-18 14:45:00|4581.1|4570.1|4593.1|4571.1|4610.1|4600.1|4581.1|4569.1|37
1647615000000|2022-03-18 14:50:00|4588.1|4570.1|4611.1|4593.1|4619.1|4610.1|4579.1|4566.1|47
1647615300000|2022-03-18 14:55:00|4610.1|4604.1|4620.1|4602.1|4620.1|4611.1|4609.1|4592.1|22
1647615600000|2022-03-18 15:00:00|4619.1|4600.1|4638.1|4622.1|4640.1|4632.1|4619.1|4600.1|17
1647615900000|2022-03-18 15:05:00|4637.1|4610.1|4612.1|4594.1|4639.6|4625.1|4604.1|4593.1|36
1647616200000|2022-03-18 15:10:00|4611.1|4596.1|4621.1|4602.1|4623.1|4612.1|4604.1|4592.1|10
1647616500000|2022-03-18 15:15:00|4620.1|4603.1|4618.1|4601.1|4621.1|4603.1|4605.1|4592.1|9
1647616800000|2022-03-18 15:20:00|4617.1|4599.1|4611.1|4592.1|4618.1|4606.1|4607.1|4592.1|14
1647617100000|2022-03-18 15:25:00|4612.1|4593.1|4609.1|4587.1|4612.1|4595.1|4589.1|4573.1|24
1647617400000|2022-03-18 15:30:00|4610.1|4588.1|4638.1|4614.1|4638.1|4614.1|4606.1|4588.1|15
1647617700000|2022-03-18 15:35:00|4637.1|4615.1|4651.1|4629.1|4677.1|4662.1|4632.1|4612.1|28
1647618000000|2022-03-18 15:40:00|4650.1|4632.1|4644.1|4629.1|4651.1|4632.1|4625.1|4610.1|18
1647618300000|2022-03-18 15:45:00|4642.1|4630.1|4651.1|4634.1|4651.1|4634.1|4632.1|4622.1|39
1647618600000|2022-03-18 15:50:00|4652.1|4639.1|4655.1|4640.1|4677.1|4659.1|4651.1|4639.1|39
1647618900000|2022-03-18 15:55:00|4648.1|4639.1|4665.1|4648.1|4665.1|4648.1|4647.1|4636.1|21
1647619200000|2022-03-18 16:00:00|4667.1|4646.1|4692.1|4677.1|4692.1|4677.1|4665.1|4646.1|30
1647619500000|2022-03-18 16:05:00|4691.1|4678.1|4702.1|4694.1|4704.1|4694.1|4691.1|4678.1|91
1647619800000|2022-03-18 16:10:00|4704.1|4685.1|4704.1|4695.1|4717.1|4697.1|4698.1|4681.1|45
1647620100000|2022-03-18 16:15:00|4712.1|4697.1|4720.1|4697.1|4728.1|4698.1|4703.1|4695.1|2
1647620400000|2022-03-18 16:20:00|4725.1|4697.6|4729.1|4699.1|4729.6|4699.6|4704.1|4697.1|2
1647620700000|2022-03-18 16:25:00|4704.1|4697.1|4704.1|4697.1|4704.1|4697.1|4704.1|4697.1|8
1647621000000|2022-03-18 16:30:00|||||||||1
1647621300000|2022-03-18 16:35:00|4705.1|4699.1|4729.1|4699.1|4729.1|4699.1|4704.1|4699.1|0
1647621900000|2022-03-18 16:45:00|||||||||1
1647622200000|2022-03-18 16:50:00|4722.1|4697.1|4722.1|4697.1|4722.1|4697.1|4722.1|4697.1|0
1647622500000|2022-03-18 16:55:00|4704.1||4722.1||4722.1||4704.1||0
1647623100000|2022-03-18 17:05:00|4713.1||4708.1||4713.1||4708.1||0
1647623400000|2022-03-18 17:10:00|||||||||1
1647624300000|2022-03-18 17:25:00|4704.1||4708.1||4708.1||4704.1||1
1647625800000|2022-03-18 17:50:00|4706.1||4708.1||4708.1||4706.1||0
1647626400000|2022-03-18 18:00:00|4707.1||4708.1||4708.1||4707.1||0
1647629400000|2022-03-18 18:50:00|||||||||1
1647629700000|2022-03-18 18:55:00|4712.6|4692.6|4712.6|4692.6|4712.6|4692.6|4712.6|4692.6|5
1647828900000|2022-03-21 02:15:00|4523.6|4519.6|4528.1|4524.1|4538.6|4534.6|4523.1|4519.1|1366
1647829200000|2022-03-21 02:20:00|4528.6|4524.6|4536.1|4532.1|4539.1|4535.1|4510.6|4506.6|1075
1647829500000|2022-03-21 02:25:00|4535.1|4531.1|4562.1|4558.1|4562.6|4558.6|4529.1|4525.1|1067
1647829800000|2022-03-21 02:30:00|4562.6|4558.6|4549.1|4545.1|4572.6|4568.6|4542.6|4538.6|1277
1647830100000|2022-03-21 02:35:00|4548.6|4544.6|4527.6|4523.6|4550.6|4546.6|4525.6|4521.6|957
1647830400000|2022-03-21 02:40:00|4527.1|4523.1|4538.1|4534.1|4538.1|4534.1|4513.6|4509.6|482
1647830700000|2022-03-21 02:45:00|4537.6|4533.6|4527.1|4523.1|4549.1|4545.1|4527.1|4523.1|575
1647831000000|2022-03-21 02:50:00|4526.6|4522.6|4515.3|4511.3|4529.6|4525.6|4510.8|4506.8|414
1647831300000|2022-03-21 02:55:00|4514.8|4510.8|4518.3|4514.3|4530.3|4526.3|4513.3|4509.3|432
1647831600000|2022-03-21 03:00:00|4517.8|4513.8|4500.8|4496.8|4520.3|4516.3|4497.3|4493.3|411
1647831900000|2022-03-21 03:05:00|4501.8|4497.8|4526.3|4522.3|4527.8|4523.8|4500.8|4496.8|638
1647832200000|2022-03-21 03:10:00|4527.3|4523.3|4520.8|4516.8|4527.8|4523.8|4510.8|4506.8|292
1647832500000|2022-03-21 03:15:00|4521.3|4517.3|4509.8|4505.8|4526.8|4522.8|4508.8|4504.8|307
1647832800000|2022-03-21 03:20:00|4510.3|4506.3|4513.8|4509.8|4517.8|4513.8|4503.3|4499.3|451
1647833100000|2022-03-21 03:25:00|4513.3|4509.3|4480.3|4476.3|4513.8|4509.8|4479.3|4475.3|653
1647833400000|2022-03-21 03:30:00|4479.8|4475.8|4477.3|4473.3|4486.8|4482.8|4467.3|4463.3|450
1647833700000|2022-03-21 03:35:00|4475.8|4471.8|4484.8|4480.8|4487.8|4483.8|4469.3|4465.3|335
1647834000000|2022-03-21 03:40:00|4484.3|4480.3|4490.3|4486.3|4499.8|4495.8|4483.3|4479.3|376
1647834300000|2022-03-21 03:45:00|4489.8|4485.8|4490.3|4486.3|4497.3|4493.3|4483.3|4479.3|250
1647834600000|2022-03-21 03:50:00|4489.8|4485.8|4480.8|4476.8|4492.3|4488.3|4480.3|4476.3|188
1647834900000|2022-03-21 03:55:00|4480.3|4476.3|4484.3|4480.3|4487.8|4483.8|4479.3|4475.3|203
1647835200000|2022-03-21 04:00:00|4492.3|4472.3|4492.3|4472.3|4492.3|4472.3|4492.3|4472.3|0
1647838800000|2022-03-21 05:00:00|4484.3|4480.3|4463.8|4459.8|4489.8|4485.8|4462.3|4458.3|833
1647839100000|2022-03-21 05:05:00|4463.3|4459.3|4460.8|4456.8|4465.8|4461.8|4452.8|4448.8|741
1647839400000|2022-03-21 05:10:00|4460.3|4456.3|4431.8|4427.8|4462.8|4458.8|4431.8|4427.8|723
1647839700000|2022-03-21 05:15:00|4431.3|4427.3|4401.8|4397.8|4433.8|4429.8|4401.8|4397.8|1138
1647840000000|2022-03-21 05:20:00|4401.3|4397.3|4404.8|4400.8|4425.8|4421.8|4400.8|4396.8|1666
1647840300000|2022-03-21 05:25:00|4404.3|4400.3|4402.3|4398.3|4410.8|4406.8|4393.8|4389.8|1147
1647840600000|2022-03-21 05:30:00|4401.8|4397.8|4417.8|4413.8|4428.8|4424.8|4399.8|4395.8|1457
1647840900000|2022-03-21 05:35:00|4417.3|4413.3|4430.3|4426.3|4432.8|4428.8|4404.8|4400.8|979
1647841200000|2022-03-21 05:40:00|4431.3|4427.3|4407.3|4403.3|4434.3|4430.3|4406.3|4402.3|904
1647841500000|2022-03-21 05:45:00|4406.8|4402.8|4389.3|4385.3|4413.8|4409.8|4387.8|4383.8|619
1647841800000|2022-03-21 05:50:00|4389.8|4385.8|4426.8|4422.8|4431.8|4427.8|4386.3|4382.3|1072
1647842100000|2022-03-21 05:55:00|4426.3|4422.3|4417.8|4413.8|4427.3|4423.3|4408.3|4404.3|683
1647842400000|2022-03-21 06:00:00|4417.3|4413.3|4456.3|4452.3|4456.8|4452.8|4417.3|4413.3|747
1647842700000|2022-03-21 06:05:00|4456.8|4452.8|4443.3|4439.3|4462.3|4458.3|4435.3|4431.3|769
1647843000000|2022-03-21 06:10:00|4442.8|4438.8|4449.3|4445.3|4452.3|4448.3|4437.8|4433.8|471
1647843300000|2022-03-21 06:15:00|4449.8|4445.8|4447.8|4443.8|4452.8|4448.8|4433.8|4429.8|738
1647843600000|2022-03-21 06:20:00|4447.3|4443.3|4438.8|4434.8|4450.3|4446.3|4422.3|4418.3|634
1647843900000|2022-03-21 06:25:00|4437.3|4433.3|4426.3|4422.3|4437.8|4433.8|4420.8|4416.8|584
1647844200000|2022-03-21 06:30:00|4425.3|4421.3|4414.8|4410.8|4425.8|4421.8|4414.8|4410.8|443
1647844500000|2022-03-21 06:35:00|4415.8|4411.8|4429.8|4425.8|4432.8|4428.8|4414.8|4410.8|614
1647844800000|2022-03-21 06:40:00|4429.3|4425.3|4430.8|4426.8|4438.3|4434.3|4427.3|4423.3|505
1647845100000|2022-03-21 06:45:00|4430.3|4426.3|4423.3|4419.3|4430.8|4426.8|4420.8|4416.8|312
1647845400000|2022-03-21 06:50:00|4422.8|4418.8|4428.8|4424.8|4429.8|4425.8|4415.8|4411.8|453
1647845700000|2022-03-21 06:55:00|4429.3|4425.3|4430.8|4426.8|4434.8|4430.8|4425.8|4421.8|571
1647846000000|2022-03-21 07:00:00|4431.3|4427.3|4423.8|4419.8|4434.8|4430.8|4417.3|4413.3|397
1647846300000|2022-03-21 07:05:00|4424.3|4420.3|4399.8|4395.8|4426.3|4422.3|4398.8|4394.8|637
1647846600000|2022-03-21 07:10:00|4399.3|4395.3|4409.8|4405.8|4410.3|4406.3|4396.3|4392.3|490
1647846900000|2022-03-21 07:15:00|4410.8|4406.8|4399.8|4395.8|4413.3|4409.3|4398.8|4394.8|369
1647847200000|2022-03-21 07:20:00|4400.3|4396.3|4395.8|4391.8|4407.8|4403.8|4395.8|4391.8|709
1647847500000|2022-03-21 07:25:00|4395.3|4391.3|4398.3|4394.3|4405.8|4401.8|4395.3|4391.3|373
1647847800000|2022-03-21 07:30:00|4398.8|4394.8|4380.8|4376.8|4399.3|4395.3|4367.8|4363.8|648
1647848100000|2022-03-21 07:35:00|4382.8|4378.8|4369.3|4365.3|4389.8|4385.8|4366.8|4362.8|736
1647848400000|2022-03-21 07:40:00|4368.8|4364.8|4383.3|4379.3|4386.8|4382.8|4365.8|4361.8|753
1647848700000|2022-03-21 07:45:00|4382.8|4378.8|4395.3|4391.3|4398.8|4394.8|4382.8|4378.8|954
1647849000000|2022-03-21 07:50:00|4395.8|4391.8|4409.3|4405.3|4409.3|4405.3|4393.3|4389.3|996
1647849300000|2022-03-21 07:55:00|4409.8|4405.8|4417.8|4413.8|4418.8|4414.8|4405.8|4401.8|983
1647849600000|2022-03-21 08:00:00|4417.3|4413.3|4417.8|4413.8|4429.8|4425.8|4414.3|4410.3|567
1647849900000|2022-03-21 08:05:00|4418.3|4414.3|4429.8|4425.8|4435.8|4431.8|4415.8|4411.8|854
1647850200000|2022-03-21 08:10:00|4429.3|4425.3|4419.3|4415.3|4439.3|4435.3|4417.8|4413.8|1792
1647850500000|2022-03-21 08:15:00|4419.8|4415.8|4431.3|4427.3|4436.8|4432.8|4416.8|4412.8|1154
1647850800000|2022-03-21 08:20:00|4431.8|4427.8|4432.3|4428.3|4436.8|4432.8|4426.3|4422.3|607
1647851100000|2022-03-21 08:25:00|4431.8|4427.8|4423.3|4419.3|4437.3|4433.3|4421.8|4417.8|265
1647851400000|2022-03-21 08:30:00|4431.3|4411.3|4431.3|4411.3|4431.3|4411.3|4431.3|4411.3|0
1647854100000|2022-03-21 09:15:00|4431.8|4425.8|4435.8|4429.8|4438.8|4432.8|4424.8|4418.8|15
1647854400000|2022-03-21 09:20:00|4436.3|4430.3|4441.8|4435.8|4442.8|4436.8|4436.3|4430.3|24
1647854700000|2022-03-21 09:25:00|4441.3|4435.3|4451.3|4445.3|4451.8|4445.8|4441.3|4435.3|16
1647855000000|2022-03-21 09:30:00|4450.8|4444.8|4453.8|4447.8|4454.3|4448.3|4450.8|4444.8|0
1647855300000|2022-03-21 09:35:00|4454.3|4448.3|4458.3|4452.3|4462.8|4456.8|4453.8|4447.8|17
1647855600000|2022-03-21 09:40:00|4461.8|4455.8|4457.3|4451.3|4461.8|4455.8|4457.3|4451.3|2
1647855900000|2022-03-21 09:45:00|4456.8|4450.8|4451.8|4445.8|4459.3|4453.3|4450.3|4444.3|40
1647856200000|2022-03-21 09:50:00|4457.3|4451.3|4455.3|4449.3|4457.3|4451.3|4449.3|4443.3|22
1647856500000|2022-03-21 09:55:00|4459.3|4453.3|4454.8|4448.8|4459.3|4453.3|4451.3|4445.3|8
1647856800000|2022-03-21 10:00:00|4452.8|4446.8|4456.3|4450.3|4457.3|4451.3|4452.8|4446.8|6
1647857100000|2022-03-21 10:05:00|4456.8|4450.8|4451.8|4445.8|4457.8|4451.8|4451.8|4445.8|4
1647857400000|2022-03-21 10:10:00|4452.3|4446.3|4451.3|4445.3|4452.3|4446.3|4450.3|4444.3|1
1647857700000|2022-03-21 10:15:00|4454.3|4442.3|4455.3|4444.3|4456.3|4444.3|4454.3|4440.3|6
1647858000000|2022-03-21 10:20:00|4456.3|4440.3|4456.3|4443.3|4456.3|4446.3|4455.3|4440.3|0
1647858300000|2022-03-21 10:25:00|4455.3|4441.3|4449.3|4436.3|4456.3|4444.3|4447.3|4434.3|25
1647858600000|2022-03-21 10:30:00|4448.3|4437.3|4449.3|4432.3|4449.3|4438.3|4447.3|4429.3|1
1647858900000|2022-03-21 10:35:00|4448.3|4433.3|4448.3|4434.3|4449.3|4434.3|4444.3|4433.3|1
1647859200000|2022-03-21 10:40:00|4456.3|4435.3|4457.3|4444.3|4458.3|4444.3|4456.3|4435.3|9
1647859500000|2022-03-21 10:45:00|4456.3|4445.3|4454.3|4444.3|4458.3|4445.3|4454.3|4444.3|5
1647859800000|2022-03-21 10:50:00|4453.3|4441.3|4452.3|4440.3|4454.3|4441.3|4452.3|4437.3|1
1647860100000|2022-03-21 10:55:00|4454.3|4438.3|4454.3|4444.3|4454.3|4446.3|4453.3|4438.3|13
1647860400000|2022-03-21 11:00:00|4457.3|4438.3|4458.3|4446.3|4458.3|4449.3|4457.3|4438.3|7
1647860700000|2022-03-21 11:05:00|4461.3|4452.3|4466.3|4453.3|4472.3|4454.3|4461.3|4445.3|7
1647861000000|2022-03-21 11:10:00|4472.3|4454.3|4471.3|4456.3|4472.3|4456.3|4470.3|4452.3|2
1647861300000|2022-03-21 11:15:00|4472.3|4457.3|4477.3|4461.3|4477.3|4466.3|4470.3|4456.3|4
1647861600000|2022-03-21 11:20:00|4474.3|4459.3|4492.3|4481.3|4492.3|4481.3|4474.3|4456.3|50
1647861900000|2022-03-21 11:25:00|4496.3|4486.3|4498.3|4484.3|4502.3|4489.3|4494.3|4481.3|11
1647862200000|2022-03-21 11:30:00|4499.3|4483.3|4508.3|4496.3|4519.3|4497.3|4499.3|4481.3|9
1647862500000|2022-03-21 11:35:00|4519.3|4498.3|4512.3|4502.3|4519.3|4505.3|4506.3|4492.3|24
1647862800000|2022-03-21 11:40:00|4513.3|4496.3|4510.3|4496.3|4514.3|4503.3|4509.3|4496.3|8
1647863100000|2022-03-21 11:45:00|4508.3|4495.3|4511.3|4502.3|4514.3|4503.3|4505.3|4485.3|19
1647863400000|2022-03-21 11:50:00|4512.3|4501.3|4510.3|4501.3|4512.3|4502.3|4507.3|4495.3|15
1647863700000|2022-03-21 11:55:00|4514.3|4500.3|4511.3|4502.3|4514.3|4504.3|4509.3|4500.3|14
1647864000000|2022-03-21 12:00:00|4512.3|4499.3|4509.3|4499.3|4514.3|4499.3|4509.3|4499.3|13
1647864300000|2022-03-21 12:05:00|4508.3|4502.3|4509.3|4498.3|4509.3|4502.3|4508.3|4496.3|7
1647864600000|2022-03-21 12:10:00|4506.3|4499.3|4509.3|4499.3|4509.3|4500.3|4506.3|4497.3|16
1647864900000|2022-03-21 12:15:00|4508.3|4498.3|4507.3|4497.3|4508.3|4499.3|4504.3|4490.3|34
1647865200000|2022-03-21 12:20:00|4508.3|4498.3|4503.3|4494.3|4509.3|4498.3|4498.3|4486.3|22
1647865500000|2022-03-21 12:25:00|4502.3|4493.3|4500.3|4491.3|4508.3|4497.3|4500.3|4486.3|16
1647865800000|2022-03-21 12:30:00|4499.3|4487.3|4502.3|4488.3|4504.3|4490.3|4494.3|4474.3|9
1647866100000|2022-03-21 12:35:00|4503.3|4489.3|4504.3|4489.3|4505.3|4489.3|4498.3|4488.3|7
1647866400000|2022-03-21 12:40:00|4501.3|4490.3|4505.3|4491.3|4505.3|4493.3|4500.3|4490.3|6
1647866700000|2022-03-21 12:45:00||4490.3||4490.3||4493.3||4489.3|0
1647867000000|2022-03-21 12:50:00|4501.3|4496.3|4514.3|4502.3|4515.3|4506.3|4501.3|4496.3|25
1647867300000|2022-03-21 12:55:00|4515.3|4505.3|4522.3|4508.3|4524.3|4510.3|4515.3|4502.3|16
1647867600000|2022-03-21 13:00:00|4521.3|4507.3|4521.3|4506.3|4522.3|4507.3|4515.3|4506.3|5
1647867900000|2022-03-21 13:05:00|4522.3|4509.3|4527.3|4515.3|4527.3|4518.3|4521.3|4509.3|24
1647868200000|2022-03-21 13:10:00|4530.3|4516.3|4534.3|4525.3|4534.3|4526.3|4529.3|4516.3|15
1647868500000|2022-03-21 13:15:00|4533.3|4526.3|4523.3|4510.3|4533.3|4527.3|4522.3|4509.3|31
1647868800000|2022-03-21 13:20:00|4525.3|4511.3|4528.3|4515.3|4530.3|4517.3|4521.3|4510.3|5
1647869100000|2022-03-21 13:25:00|4525.3|4511.3|4504.3|4487.3|4528.3|4512.3|4504.3|4487.3|16
1647869400000|2022-03-21 13:30:00|4496.3|4481.3|4534.3|4524.3|4534.3|4524.3|4477.3|4456.3|139
1647869700000|2022-03-21 13:35:00|4544.3|4525.3|4545.3|4525.3|4554.8|4541.3|4517.3|4487.3|107
1647870000000|2022-03-21 13:40:00|4549.3|4526.3|4518.3|4507.3|4552.3|4543.3|4517.3|4506.3|27
1647870300000|2022-03-21 13:45:00|4524.3|4508.3|4472.3|4460.3|4524.3|4508.3|4472.3|4446.3|59
1647870600000|2022-03-21 13:50:00|4477.3|4466.3|4450.3|4436.3|4491.3|4479.3|4447.3|4436.3|113
1647870900000|2022-03-21 13:55:00|4451.3|4437.3|4470.3|4455.3|4472.3|4458.3|4450.3|4437.3|118
1647871200000|2022-03-21 14:00:00|4472.3|4451.3|4458.3|4445.3|4472.3|4458.3|4455.3|4428.3|63
1647871500000|2022-03-21 14:05:00|4455.3|4444.3|4433.3|4417.3|4456.3|4444.3|4421.3|4397.3|50
1647871800000|2022-03-21 14:10:00|4427.3|4419.3|4430.3|4412.3|4458.3|4433.3|4418.3|4411.3|34
1647872100000|2022-03-21 14:15:00|4429.3|4413.3|4421.3|4409.3|4437.3|4417.3|4420.3|4404.3|20
1647872400000|2022-03-21 14:20:00|4419.3|4405.3|4402.3|4391.3|4419.3|4406.3|4389.3|4377.3|48
1647872700000|2022-03-21 14:25:00|4401.3|4387.3|4388.3|4372.3|4401.3|4390.3|4378.3|4371.3|25
1647873000000|2022-03-21 14:30:00|4389.3|4373.3|4389.3|4373.3|4400.3|4383.3|4380.3|4363.3|66
1647873300000|2022-03-21 14:35:00|4388.3|4372.3|4408.3|4393.3|4410.3|4400.3|4388.3|4372.3|96
1647873600000|2022-03-21 14:40:00|4409.3|4394.3|4404.3|4387.3|4416.3|4406.3|4396.3|4382.3|70
1647873900000|2022-03-21 14:45:00|4406.3|4388.3|4435.3|4421.3|4439.3|4423.3|4402.3|4386.3|117
1647874200000|2022-03-21 14:50:00|4436.3|4420.3|4443.3|4428.3|4446.3|4431.3|4427.3|4416.3|118
1647874500000|2022-03-21 14:55:00|4447.3|4429.3|4459.3|4441.3|4463.3|4452.3|4442.3|4429.3|41
1647874800000|2022-03-21 15:00:00|4462.3|4443.3|4450.3|4435.3|4465.3|4449.3|4450.3|4433.3|9
1647875100000|2022-03-21 15:05:00|4449.3|4429.3|4444.3|4429.3|4449.3|4431.3|4428.3|4414.3|52
1647875400000|2022-03-21 15:10:00|4448.3|4426.3|4464.3|4447.3|4465.3|4447.3|4445.3|4426.3|16
1647875700000|2022-03-21 15:15:00|4463.3|4448.3|4477.3|4458.3|4489.3|4472.3|4463.3|4445.3|24
1647876000000|2022-03-21 15:20:00|4476.3|4456.3|4477.3|4463.3|4477.3|4464.3|4471.3|4456.3|6
1647876300000|2022-03-21 15:25:00|4484.3|4464.3|4499.3|4482.3|4507.3|4489.3|4484.3|4464.3|13
1647876600000|2022-03-21 15:30:00|4500.3|4481.3|4492.3|4484.3|4500.3|4484.3|4487.3|4471.3|30
1647876900000|2022-03-21 15:35:00|4497.3|4483.3|4505.3|4493.3|4522.3|4495.3|4483.3|4476.3|93
1647877200000|2022-03-21 15:40:00|4504.3|4494.3|4502.3|4485.3|4516.3|4501.3|4502.3|4485.3|25
1647877500000|2022-03-21 15:45:00|4500.3|4486.3|4495.3|4477.3|4503.3|4493.3|4492.3|4477.3|52
1647877800000|2022-03-21 15:50:00|4494.3|4478.3|4493.3|4479.3|4500.3|4486.3|4489.3|4461.3|18
1647878100000|2022-03-21 15:55:00|4494.3|4480.3|4494.3|4479.3|4499.3|4483.3|4489.3|4478.3|17
1647878400000|2022-03-21 16:00:00|4501.3|4480.3|4479.3|4467.3|4505.3|4488.3|4478.3|4463.3|9
1647878700000|2022-03-21 16:05:00|4477.3|4468.3|4490.3|4460.3|4490.8|4468.3|4464.3|4456.3|15
1647879000000|2022-03-21 16:10:00|4491.3|4461.3|4491.3|4471.3|4495.3|4473.3|4480.3|4459.3|5
1647879300000|2022-03-21 16:15:00|4490.3|4472.3|4481.3|4467.3|4491.3|4474.3|4472.3|4458.3|11
1647879600000|2022-03-21 16:20:00|4490.3|4468.3|4491.3|4472.3|4503.8|4473.8|4489.3|4468.3|6
1647879900000|2022-03-21 16:25:00|4497.3|4473.3|4483.3|4470.3|4504.3|4478.3|4483.3|4469.3|5
1647880200000|2022-03-21 16:30:00|4481.3|4471.3|4454.3|4438.3|4482.3|4472.3|4446.3|4435.3|70
1647880500000|2022-03-21 16:35:00|4453.3|4439.3|4453.3|4436.3|4453.3|4439.3|4430.3|4417.3|35
1647880800000|2022-03-21 16:40:00|4461.3|4437.3|4478.3|4466.3|4479.3|4466.3|4450.3|4437.3|28
1647881100000|2022-03-21 16:45:00|4476.3|4467.3|4468.3|4453.3|4476.3|4467.3|4467.3|4447.3|8
1647881400000|2022-03-21 16:50:00|4467.3|4452.3|4441.3|4431.3|4467.3|4453.3|4440.3|4428.3|12
1647881700000|2022-03-21 16:55:00|4452.3|4428.3|4440.3|4428.3|4456.3|4436.3|4438.3|4427.3|19
1647882000000|2022-03-21 17:00:00|4439.3|4427.3|4434.3|4418.3|4446.3|4434.3|4430.3|4417.3|36
1647882300000|2022-03-21 17:05:00|4435.3|4420.3|4439.3|4422.3|4444.3|4429.3|4434.3|4420.3|16
1647882600000|2022-03-21 17:10:00|4437.3|4426.3|4432.3|4418.3|4437.3|4426.3|4429.3|4418.3|2
1647882900000|2022-03-21 17:15:00|4428.3|4416.3|4422.3|4410.3|4432.3|4417.3|4422.3|4408.3|12
1647883200000|2022-03-21 17:20:00|4423.3|4408.3|4429.3|4416.3|4430.3|4421.3|4416.3|4408.3|18
1647883500000|2022-03-21 17:25:00|4428.3|4414.3|4438.3|4422.3|4457.3|4435.3|4428.3|4414.3|15
1647883800000|2022-03-21 17:30:00|4437.3|4423.3|4458.3|4440.3|4471.3|4448.3|4436.3|4423.3|4
1647884100000|2022-03-21 17:35:00|4457.3|4436.3|4463.3|4440.3|4475.3|4450.3|4457.3|4436.3|7
1647884400000|2022-03-21 17:40:00|4462.3|4441.3|4444.3|4424.3|4462.3|4445.3|4431.3|4420.3|20
1647884700000|2022-03-21 17:45:00|4445.3|4425.3|4453.3|4434.3|4456.3|4438.3|4444.3|4425.3|7
1647885000000|2022-03-21 17:50:00|4452.3|4435.3|4446.3|4433.3|4453.3|4435.3|4446.3|4432.3|1
1647885300000|2022-03-21 17:55:00|4445.3|4434.3|4442.3|4432.3|4446.3|4435.3|4436.3|4427.3|11
1647885600000|2022-03-21 18:00:00|4444.3|4433.3|4448.3|4433.3|4453.3|4439.3|4444.3|4428.3|5
1647885900000|2022-03-21 18:05:00|4447.3|4429.3|4466.3|4447.3|4467.3|4448.3|4440.3|4427.3|28
1647886200000|2022-03-21 18:10:00|4463.3|4443.3|4465.3|4454.3|4475.3|4466.3|4462.3|4443.3|30
1647886500000|2022-03-21 18:15:00|4467.3|4450.3|4472.3|4455.3|4472.3|4455.3|4467.3|4449.3|5
1647886800000|2022-03-21 18:20:00|4478.3|4456.3|4488.3|4476.3|4492.3|4479.3|4477.3|4456.3|11
1647887100000|2022-03-21 18:25:00|4491.3|4479.3|4497.3|4482.3|4497.3|4482.3|4488.3|4476.3|11
1647887400000|2022-03-21 18:30:00|4496.3|4480.3|4482.3|4470.3|4496.3|4480.3|4481.3|4470.3|5
1647887700000|2022-03-21 18:35:00|4479.3|4466.3|4482.3|4466.3|4482.3|4468.3|4475.3|4460.3|12
1647888000000|2022-03-21 18:40:00|4481.3|4460.3|4469.3|4456.3|4481.3|4463.3|4466.3|4454.3|10
1647888300000|2022-03-21 18:45:00|4470.3|4457.3|4469.3|4454.3|4477.3|4459.3|4460.3|4453.3|9
1647888600000|2022-03-21 18:50:00|4470.3|4455.3|4464.3|4454.3|4477.3|4461.3|4464.3|4453.3|12
1647888900000|2022-03-21 18:55:00|4462.3|4455.3|4451.8|4431.8|4472.3|4455.3|4446.3|4416.3|13
1647915300000|2022-03-22 02:15:00|4462.3|4458.3|4452.8|4448.8|4462.8|4458.8|4447.8|4443.8|811
1647915600000|2022-03-22 02:20:00|4452.3|4448.3|4448.3|4444.3|4463.8|4459.8|4447.3|4443.3|642
1647915900000|2022-03-22 02:25:00|4447.8|4443.8|4437.8|4433.8|4449.8|4445.8|4432.8|4428.8|760
1647916200000|2022-03-22 02:30:00|4437.3|4433.3|4451.3|4447.3|4466.3|4462.3|4434.8|4430.8|894
1647916500000|2022-03-22 02:35:00|4450.8|4446.8|4469.3|4465.3|4470.8|4466.8|4450.3|4446.3|791
1647916800000|2022-03-22 02:40:00|4468.8|4464.8|4472.3|4468.3|4476.3|4472.3|4461.8|4457.8|623
1647917100000|2022-03-22 02:45:00|4472.8|4468.8|4460.8|4456.8|4473.3|4469.3|4459.8|4455.8|397
1647917400000|2022-03-22 02:50:00|4461.8|4457.8|4463.8|4459.8|4475.8|4471.8|4458.8|4454.8|988
1647917700000|2022-03-22 02:55:00|4464.3|4460.3|4463.3|4459.3|4468.3|4464.3|4458.3|4454.3|475
1647918000000|2022-03-22 03:00:00|4463.8|4459.8|4444.8|4440.8|4466.8|4462.8|4443.8|4439.8|442
1647918300000|2022-03-22 03:05:00|4445.3|4441.3|4444.8|4440.8|4446.8|4442.8|4434.8|4430.8|332
1647918600000|2022-03-22 03:10:00|4445.3|4441.3|4454.3|4450.3|4458.8|4454.8|4445.3|4441.3|581
1647918900000|2022-03-22 03:15:00|4454.8|4450.8|4473.8|4469.8|4473.8|4469.8|4454.3|4450.3|717
1647919200000|2022-03-22 03:20:00|4474.3|4470.3|4462.8|4458.8|4474.8|4470.8|4460.3|4456.3|410
1647919500000|2022-03-22 03:25:00|4463.3|4459.3|4474.3|4470.3|4475.8|4471.8|4460.3|4456.3|400
1647919800000|2022-03-22 03:30:00|4474.8|4470.8|4476.3|4472.3|4477.3|4473.3|4468.8|4464.8|165
1647920100000|2022-03-22 03:35:00|4476.8|4472.8|4476.8|4472.8|4485.8|4481.8|4473.8|4469.8|363
1647920400000|2022-03-22 03:40:00|4476.3|4472.3|4477.3|4473.3|4483.8|4479.8|4466.8|4462.8|374
1647920700000|2022-03-22 03:45:00|4477.8|4473.8|4483.8|4479.8|4484.8|4480.8|4475.3|4471.3|287
1647921000000|2022-03-22 03:50:00|4483.3|4479.3|4478.3|4474.3|4485.8|4481.8|4474.3|4470.3|162
1647921300000|2022-03-22 03:55:00|4477.8|4473.8|4477.3|4473.3|4480.8|4476.8|4474.3|4470.3|96
1647921600000|2022-03-22 04:00:00|4485.3|4465.3|4485.3|4465.3|4485.3|4465.3|4485.3|4465.3|0
1647924900000|2022-03-22 04:55:00|||||||||2
1647925200000|2022-03-22 05:00:00|4471.3|4467.3|4467.8|4463.8|4485.8|4481.8|4462.8|4458.8|598
1647925500000|2022-03-22 05:05:00|4468.3|4464.3|4462.8|4458.8|4469.3|4465.3|4456.3|4452.3|371
1647925800000|2022-03-22 05:10:00|4463.3|4459.3|4462.3|4458.3|4475.8|4471.8|4459.8|4455.8|272
1647926100000|2022-03-22 05:15:00|4461.8|4457.8|4471.8|4467.8|4472.3|4468.3|4460.8|4456.8|223
1647926400000|2022-03-22 05:20:00|4472.3|4468.3|4482.8|4478.8|4484.3|4480.3|4466.8|4462.8|365
1647926700000|2022-03-22 05:25:00|4484.3|4480.3|4520.3|4516.3|4520.8|4516.8|4484.3|4480.3|576
1647927000000|2022-03-22 05:30:00|4519.8|4515.8|4547.8|4543.8|4550.8|4546.8|4519.8|4515.8|1261
1647927300000|2022-03-22 05:35:00|4547.3|4543.3|4573.8|4569.8|4587.8|4583.8|4543.8|4539.8|2012
1647927600000|2022-03-22 05:40:00|4574.8|4570.8|4567.3|4563.3|4580.3|4576.3|4536.3|4532.3|1741
1647927900000|2022-03-22 05:45:00|4566.8|4562.8|4574.3|4570.3|4583.8|4579.8|4548.3|4544.3|1169
1647928200000|2022-03-22 05:50:00|4573.8|4569.8|4563.3|4559.3|4585.8|4581.8|4556.3|4552.3|1124
1647928500000|2022-03-22 05:55:00|4563.8|4559.8|4537.3|4533.3|4566.3|4562.3|4533.3|4529.3|732
1647928800000|2022-03-22 06:00:00|4538.3|4534.3|4543.3|4539.3|4551.3|4547.3|4534.3|4530.3|681
1647929100000|2022-03-22 06:05:00|4542.8|4538.8|4524.8|4520.8|4548.8|4544.8|4522.8|4518.8|664
1647929400000|2022-03-22 06:10:00|4525.3|4521.3|4531.3|4527.3|4539.3|4535.3|4519.8|4515.8|390
1647929700000|2022-03-22 06:15:00|4530.8|4526.8|4546.3|4542.3|4553.3|4549.3|4526.8|4522.8|541
1647930000000|2022-03-22 06:20:00|4545.8|4541.8|4546.3|4542.3|4561.3|4557.3|4545.3|4541.3|459
1647930300000|2022-03-22 06:25:00|4545.8|4541.8|4537.3|4533.3|4549.8|4545.8|4533.3|4529.3|284
1647930600000|2022-03-22 06:30:00|4536.8|4532.8|4538.8|4534.8|4542.3|4538.3|4526.8|4522.8|432
1647930900000|2022-03-22 06:35:00|4538.3|4534.3|4543.8|4539.8|4546.8|4542.8|4535.8|4531.8|253
1647931200000|2022-03-22 06:40:00|4544.3|4540.3|4549.3|4545.3|4549.8|4545.8|4536.3|4532.3|263
1647931500000|2022-03-22 06:45:00|4548.8|4544.8|4558.8|4554.8|4560.3|4556.3|4545.3|4541.3|316
1647931800000|2022-03-22 06:50:00|4559.8|4555.8|4550.3|4546.3|4568.3|4564.3|4550.3|4546.3|482
1647932100000|2022-03-22 06:55:00|4549.8|4545.8|4548.8|4544.8|4556.3|4552.3|4543.8|4539.8|478
1647932400000|2022-03-22 07:00:00|4550.3|4546.3|4560.3|4556.3|4562.3|4558.3|4533.3|4529.3|509
1647932700000|2022-03-22 07:05:00|4560.8|4556.8|4562.8|4558.8|4571.3|4567.3|4558.3|4554.3|393
1647933000000|2022-03-22 07:10:00|4562.3|4558.3|4570.8|4566.8|4573.8|4569.8|4560.8|4556.8|260
1647933300000|2022-03-22 07:15:00|4571.3|4567.3|4592.3|4588.3|4592.3|4588.3|4569.8|4565.8|505
1647933600000|2022-03-22 07:20:00|4592.8|4588.8|4615.8|4611.8|4616.8|4612.8|4589.8|4585.8|712
1647933900000|2022-03-22 07:25:00|4616.3|4612.3|4633.8|4629.8|4633.8|4629.8|4601.8|4597.8|1237
1647934200000|2022-03-22 07:30:00|4632.8|4628.8|4648.3|4644.3|4651.3|4647.3|4619.3|4615.3|1389
1647934500000|2022-03-22 07:35:00|4648.8|4644.8|4640.8|4636.8|4651.8|4647.8|4634.3|4630.3|1186
1647934800000|2022-03-22 07:40:00|4640.3|4636.3|4654.8|4650.8|4654.8|4650.8|4638.3|4634.3|1019
1647935100000|2022-03-22 07:45:00|4655.3|4651.3|4644.8|4640.8|4666.8|4662.8|4640.8|4636.8|2186
1647935400000|2022-03-22 07:50:00|4644.3|4640.3|4641.8|4637.8|4645.8|4641.8|4632.8|4628.8|1414
1647935700000|2022-03-22 07:55:00|4642.3|4638.3|4654.8|4650.8|4655.8|4651.8|4638.3|4634.3|1314
1647936000000|2022-03-22 08:00:00|4655.3|4651.3|4661.8|4657.8|4669.8|4665.8|4642.8|4638.8|1077
1647936300000|2022-03-22 08:05:00|4661.3|4657.3|4646.3|4642.3|4661.8|4657.8|4643.8|4639.8|909
1647936600000|2022-03-22 08:10:00|4646.8|4642.8|4659.3|4655.3|4660.8|4656.8|4641.8|4637.8|616
1647936900000|2022-03-22 08:15:00|4659.8|4655.8|4667.8|4663.8|4667.8|4663.8|4652.3|4648.3|495
1647937200000|2022-03-22 08:20:00|4667.3|4663.3|4673.8|4669.8|4678.8|4674.8|4656.8|4652.8|469
1647937500000|2022-03-22 08:25:00|4674.3|4670.3|4666.8|4662.8|4674.8|4670.8|4663.8|4659.8|391
1647937800000|2022-03-22 08:30:00|4674.8|4654.8|4674.8|4654.8|4674.8|4654.8|4674.8|4654.8|0
1647940500000|2022-03-22 09:15:00|4673.8|4667.8|4674.3|4668.3|4679.8|4673.8|4673.3|4667.3|17
1647940800000|2022-03-22 09:20:00|4674.8|4668.8|4675.3|4669.3|4678.3|4672.3|4672.3|4666.3|8
1647941100000|2022-03-22 09:25:00|4674.3|4668.3|4669.8|4663.8|4674.3|4668.3|4667.3|4661.3|6
1647941400000|2022-03-22 09:30:00|4670.8|4664.8|4670.3|4664.3|4673.3|4667.3|4667.8|4661.8|6
1647941700000|2022-03-22 09:35:00|4669.8|4663.8|4666.3|4660.3|4673.3|4667.3|4657.8|4651.8|16
1647942000000|2022-03-22 09:40:00|4666.8|4660.8|4657.3|4651.3|4666.8|4660.8|4653.3|4647.3|14
1647942300000|2022-03-22 09:45:00|4656.8|4650.8|4658.3|4652.3|4658.3|4652.3|4653.3|4647.3|14
1647942600000|2022-03-22 09:50:00|4657.8|4651.8|4657.3|4651.3|4659.3|4653.3|4654.8|4648.8|1
1647942900000|2022-03-22 09:55:00|4655.8|4649.8|4658.3|4652.3|4658.3|4652.3|4655.8|4649.8|0
1647943200000|2022-03-22 10:00:00|4657.8|4651.8|4650.8|4644.8|4657.8|4651.8|4648.3|4642.3|21
1647943500000|2022-03-22 10:05:00|4650.3|4644.3|4651.3|4645.3|4651.3|4645.3|4649.3|4643.3|13
1647943800000|2022-03-22 10:10:00|4656.8|4650.8|4655.3|4649.3|4659.3|4653.3|4652.8|4646.8|12
1647944100000|2022-03-22 10:15:00|4660.3|4644.3|4660.3|4646.3|4660.3|4646.3|4659.3|4644.3|0
1647944400000|2022-03-22 10:20:00|4662.3|4644.3|4661.3|4644.3|4662.3|4652.3|4659.3|4643.3|1
1647944700000|2022-03-22 10:25:00|4662.3|4645.3|4662.3|4646.3|4662.3|4647.3|4662.3|4645.3|0
1647945000000|2022-03-22 10:30:00|4669.3|4647.3|4679.3|4665.3|4679.3|4665.3|4669.3|4647.3|16
1647945300000|2022-03-22 10:35:00|4678.3|4666.3|4675.3|4664.3|4679.3|4666.3|4674.3|4655.3|5
1647945600000|2022-03-22 10:40:00|4678.3||4678.3||4678.3||4678.3||1
1647945900000|2022-03-22 10:45:00|4679.3|4669.3|4677.3|4666.3|4679.3|4669.3|4676.3|4664.3|1
1647946200000|2022-03-22 10:50:00|4676.3|4664.3|4678.3|4664.3|4685.3|4670.3|4676.3|4664.3|9
1647946500000|2022-03-22 10:55:00|4683.3|4657.3|4670.3|4657.3|4683.3|4657.3|4670.3|4657.3|7
1647946800000|2022-03-22 11:00:00|4673.3|4658.3|4669.3|4648.3|4674.3|4659.3|4669.3|4648.3|0
1647947100000|2022-03-22 11:05:00|4668.3|4645.3|4663.3|4648.3|4668.3|4650.3|4663.3|4645.3|0
1647947400000|2022-03-22 11:10:00|4666.3|4649.3|4663.3|4650.3|4666.3|4650.3|4663.3|4649.3|0
1647947700000|2022-03-22 11:15:00|4666.3|4651.3|4663.3|4647.3|4666.3|4651.3|4658.3|4645.3|4
1647948000000|2022-03-22 11:20:00|4665.3|4648.3|4660.3|4645.3|4665.3|4650.3|4657.3|4645.3|4
1647948300000|2022-03-22 11:25:00|4659.3|4643.3|4661.3|4649.3|4661.3|4649.3|4647.3|4635.3|2
1647948600000|2022-03-22 11:30:00|4662.3||4661.3||4662.3||4661.3||0
1647948900000|2022-03-22 11:35:00|4662.3|4647.3|4662.3|4650.3|4662.3|4651.3|4661.3|4644.3|2
1647949200000|2022-03-22 11:40:00|4663.3|4651.3|4663.3|4653.3|4663.3|4655.3|4663.3|4649.3|4
1647949500000|2022-03-22 11:45:00|4662.3|4649.3|4662.3|4649.3|4662.3|4652.3|4662.3|4648.3|0
1647949800000|2022-03-22 11:50:00|4663.3|4648.3|4657.3|4648.3|4663.3|4649.3|4657.3|4645.3|1
1647950100000|2022-03-22 11:55:00|4663.3|4639.3|4663.3|4643.3|4663.3|4646.3|4652.3|4639.3|34
1647950400000|2022-03-22 12:00:00||4644.3||4649.3||4652.3||4644.3|0
1647950700000|2022-03-22 12:05:00|4669.3|4650.3|4669.3|4653.3|4669.3|4657.3|4669.3|4650.3|4
1647951000000|2022-03-22 12:10:00|4668.3|4652.3|4665.3|4652.3|4669.3|4653.3|4665.3|4648.3|3
1647951300000|2022-03-22 12:15:00|4669.3|4651.3|4664.3|4650.3|4669.3|4652.3|4662.3|4647.3|0
1647951600000|2022-03-22 12:20:00|4663.3|4649.3|4665.3|4654.3|4666.3|4654.3|4663.3|4647.3|0
1647951900000|2022-03-22 12:25:00|4666.3|4650.3|4665.3|4658.3|4669.3|4658.3|4662.3|4650.3|9
1647952200000|2022-03-22 12:30:00|4669.3|4656.3|4673.3|4656.3|4673.3|4657.3|4665.3|4656.3|3
1647952500000|2022-03-22 12:35:00||4657.3||4660.3||4660.3||4656.3|2
1647952800000|2022-03-22 12:40:00|4672.3|4659.3|4673.3|4661.3|4673.3|4665.3|4671.3|4658.3|2
1647953100000|2022-03-22 12:45:00|4678.3|4662.3|4676.3|4663.3|4678.3|4666.3|4672.3|4660.3|9
1647953400000|2022-03-22 12:50:00|4675.3|4667.3|4676.3|4667.3|4678.3|4668.3|4674.3|4667.3|1
1647953700000|2022-03-22 12:55:00|4678.3|4668.3|4684.3|4673.3|4684.3|4673.3|4676.3|4667.3|6
1647954000000|2022-03-22 13:00:00|4688.3|4676.3|4690.3|4676.3|4690.3|4680.3|4685.3|4676.3|3
1647954300000|2022-03-22 13:05:00|4694.3|4681.3|4690.3|4677.3|4695.3|4681.3|4684.3|4676.3|4
1647954600000|2022-03-22 13:10:00|4689.3|4678.3|4692.3|4680.3|4695.3|4681.3|4678.3|4667.3|25
1647954900000|2022-03-22 13:15:00|4691.3|4678.3|4689.3|4673.3|4691.3|4682.3|4684.3|4672.3|19
1647955200000|2022-03-22 13:20:00|4687.3|4676.3|4689.3|4678.3|4690.3|4678.3|4681.3|4676.3|13
1647955500000|2022-03-22 13:25:00|4691.3|4679.3|4687.3|4678.3|4692.3|4680.3|4685.3|4677.3|20
1647955800000|2022-03-22 13:30:00|4690.3|4679.3|4711.3|4693.3|4739.8|4710.3|4686.3|4676.3|87
1647956100000|2022-03-22 13:35:00|4707.3|4694.3|4719.3|4704.3|4726.3|4713.3|4705.3|4689.3|38
1647956400000|2022-03-22 13:40:00|4718.3|4703.3|4694.3|4677.3|4719.3|4704.3|4693.3|4677.3|24
1647956700000|2022-03-22 13:45:00|4691.3|4678.3|4678.3|4668.3|4691.3|4678.3|4664.3|4656.3|159
1647957000000|2022-03-22 13:50:00|4679.3|4669.3|4671.3|4655.3|4680.3|4672.3|4642.3|4634.3|101
1647957300000|2022-03-22 13:55:00|4668.3|4657.3|4684.3|4669.3|4684.3|4673.3|4668.3|4652.3|48
1647957600000|2022-03-22 14:00:00|4685.3|4674.3|4698.3|4685.3|4698.3|4688.3|4684.3|4669.3|46
1647957900000|2022-03-22 14:05:00|4692.3|4681.3|4706.3|4689.3|4708.3|4692.3|4690.3|4681.3|67
1647958200000|2022-03-22 14:10:00|4705.3|4686.3|4708.3|4695.3|4709.3|4698.3|4698.3|4685.3|38
1647958500000|2022-03-22 14:15:00|4707.3|4694.3|4722.3|4710.3|4722.3|4713.3|4701.3|4691.3|24
1647958800000|2022-03-22 14:20:00|4721.3|4711.3|4737.3|4722.3|4738.3|4728.3|4717.3|4703.3|43
1647959100000|2022-03-22 14:25:00|4736.3|4723.3|4728.3|4717.3|4748.3|4732.3|4727.3|4717.3|52
1647959400000|2022-03-22 14:30:00|4729.3|4726.3|4750.3|4739.3|4750.3|4740.3|4729.3|4720.3|76
1647959700000|2022-03-22 14:35:00|4744.3|4735.3|4746.3|4737.3|4750.3|4739.3|4736.3|4729.3|70
1647960000000|2022-03-22 14:40:00|4747.3|4736.3|4753.3|4737.3|4761.3|4747.3|4742.3|4733.3|50
1647960300000|2022-03-22 14:45:00|4752.3|4739.3|4770.3|4757.3|4770.3|4761.3|4749.3|4739.3|19
1647960600000|2022-03-22 14:50:00|4769.3|4758.3|4778.3|4761.3|4779.3|4766.3|4761.3|4746.3|51
1647960900000|2022-03-22 14:55:00|4773.3|4767.3|4766.3|4757.3|4780.3|4771.3|4764.3|4757.3|56
1647961200000|2022-03-22 15:00:00|4770.3|4753.3|4756.3|4742.3|4770.3|4753.3|4748.3|4737.3|41
1647961500000|2022-03-22 15:05:00|4755.3|4741.3|4762.3|4749.3|4762.3|4750.3|4746.3|4737.3|14
1647961800000|2022-03-22 15:10:00|4761.3|4751.3|4757.3|4746.3|4768.3|4761.3|4753.3|4743.3|102
1647962100000|2022-03-22 15:15:00|4762.3|4747.3|4758.3|4746.3|4762.3|4753.3|4751.3|4741.3|55
1647962400000|2022-03-22 15:20:00|4757.3|4741.3|4741.3|4732.3|4757.3|4744.3|4734.3|4721.3|71
1647962700000|2022-03-22 15:25:00|4748.3|4733.3|4743.3|4732.3|4758.3|4740.3|4742.3|4732.3|21
1647963000000|2022-03-22 15:30:00|4742.3|4731.3|4745.3|4730.3|4750.3|4733.3|4736.3|4726.3|20
1647963300000|2022-03-22 15:35:00|4747.3|4731.3|4745.3|4734.3|4748.3|4735.3|4739.3|4727.3|22
1647963600000|2022-03-22 15:40:00|4743.3|4733.3|4744.3|4727.3|4755.3|4741.3|4740.3|4726.3|86
1647963900000|2022-03-22 15:45:00|4739.3|4729.3|4744.3|4730.3|4744.3|4734.3|4735.3|4726.3|30
1647964200000|2022-03-22 15:50:00|4742.3|4731.3|4744.3|4733.3|4744.3|4736.3|4739.3|4726.3|15
1647964500000|2022-03-22 15:55:00|4742.3|4735.3|4743.3|4729.3|4744.3|4735.3|4739.3|4729.3|13
1647964800000|2022-03-22 16:00:00|4742.3|4728.3|4728.3|4714.3|4742.3|4728.3|4720.3|4706.3|26
1647965100000|2022-03-22 16:05:00|4731.3|4715.3|4736.3|4714.3|4739.3|4727.3|4731.3|4713.3|28
1647965400000|2022-03-22 16:10:00|4737.3|4725.3|4743.3|4725.3|4746.3|4729.3|4732.3|4714.3|5
1647965700000|2022-03-22 16:15:00|4742.3|4716.3|4732.3|4714.3|4743.3|4719.3|4727.3|4708.3|3
1647966000000|2022-03-22 16:20:00|4731.3|4713.3|4715.3|4702.3|4731.3|4713.3|4708.3|4696.3|15
1647966300000|2022-03-22 16:25:00|4714.3|4698.3|4709.3|4695.3|4714.3|4705.3|4701.3|4692.3|15
1647966600000|2022-03-22 16:30:00|4707.3|4694.3|4704.3|4693.3|4707.3|4694.3|4696.3|4686.3|6
1647966900000|2022-03-22 16:35:00|4707.3|4694.3|4716.3|4704.3|4716.3|4706.3|4707.3|4693.3|13
1647967200000|2022-03-22 16:40:00|4717.3|4701.3|4720.3|4707.3|4722.3|4714.3|4714.3|4700.3|23
1647967500000|2022-03-22 16:45:00|4719.3|4700.3|4730.3|4717.3|4732.3|4717.3|4716.3|4700.3|7
1647967800000|2022-03-22 16:50:00|4732.3|4716.3|4733.3|4720.3|4738.3|4724.3|4729.3|4715.3|8
1647968100000|2022-03-22 16:55:00|4732.3|4723.3|4732.3|4716.3|4732.3|4724.3|4730.3|4716.3|11
1647968400000|2022-03-22 17:00:00|4731.3|4717.3|4732.3|4717.3|4732.3|4718.3|4731.3|4716.3|0
1647968700000|2022-03-22 17:05:00|4731.3|4716.3|4731.3|4717.3|4732.3|4725.3|4730.3|4716.3|1
1647969000000|2022-03-22 17:10:00|4732.3|4718.3|4737.3|4725.3|4737.3|4725.3|4732.3|4717.3|5
1647969300000|2022-03-22 17:15:00|4738.3|4726.3|4735.3|4724.3|4744.3|4729.3|4735.3|4723.3|9
1647969600000|2022-03-22 17:20:00|4734.3|4723.3|4736.3|4723.3|4738.3|4727.3|4733.3|4723.3|1
1647969900000|2022-03-22 17:25:00|4737.3|4724.3|4741.3|4723.3|4742.3|4724.3|4737.3|4723.3|0
1647970200000|2022-03-22 17:30:00|4743.3|4724.3|4743.3|4724.3|4743.3|4725.3|4742.3|4723.3|0
1647970500000|2022-03-22 17:35:00|4733.3|4725.3|4744.3|4734.3|4749.3|4734.3|4733.3|4725.3|2
1647970800000|2022-03-22 17:40:00|4743.3|4729.3|4743.3|4731.3|4744.3|4735.3|4740.3|4728.3|5
1647971100000|2022-03-22 17:45:00|4748.3|4737.3|4746.3|4734.3|4749.3|4741.3|4744.3|4734.3|9
1647971400000|2022-03-22 17:50:00|4749.3||4749.3||4749.3||4745.3||1
1647971700000|2022-03-22 17:55:00|4748.3|4731.3|4745.3|4733.3|4748.3|4733.3|4741.3|4731.3|4
1647972000000|2022-03-22 18:00:00|4747.3|4734.3|4742.3|4730.3|4748.3|4737.3|4740.3|4730.3|2
1647972300000|2022-03-22 18:05:00|4747.3|4731.3|4743.3|4733.3|4748.3|4734.3|4741.3|4730.3|2
1647972600000|2022-03-22 18:10:00|4742.3|4735.3|4743.3|4733.3|4748.3|4738.3|4742.3|4730.3|5
1647972900000|2022-03-22 18:15:00|4747.3|4730.3|4751.3|4742.3|4751.3|4742.3|4739.3|4730.3|7
1647973200000|2022-03-22 18:20:00|4752.3|4741.3|4745.3|4734.3|4752.3|4742.3|4744.3|4734.3|7
1647973500000|2022-03-22 18:25:00|4747.3|4733.3|4731.3|4717.3|4747.3|4733.3|4725.3|4711.3|13
1647973800000|2022-03-22 18:30:00|4730.3|4714.3|4741.3|4729.3|4741.3|4729.3|4726.3|4711.3|9
1647974100000|2022-03-22 18:35:00|4740.3|4727.3|4734.3|4718.3|4741.3|4728.3|4733.3|4716.3|0
1647974400000|2022-03-22 18:40:00|4733.3|4716.3|4727.3|4713.3|4733.3|4717.3|4726.3|4713.3|0
1647974700000|2022-03-22 18:45:00|4726.3|4714.3|4727.3|4710.3|4727.3|4714.3|4726.3|4709.3|0
1647975000000|2022-03-22 18:50:00|4726.3|4709.3|4727.3|4714.3|4727.3|4716.3|4726.3|4709.3|1
1647975300000|2022-03-22 18:55:00|4728.3|4713.3|4732.8|4712.8|4734.3|4715.3|4728.3|4712.3|10
1648001700000|2022-03-23 02:15:00|4821.4|4817.4|4849.9|4845.9|4851.4|4847.4|4820.9|4816.9|931
1648002000000|2022-03-23 02:20:00|4849.4|4845.4|4836.4|4832.4|4859.4|4855.4|4833.9|4829.9|1633
1648002300000|2022-03-23 02:25:00|4836.9|4832.9|4818.9|4814.9|4848.9|4844.9|4813.4|4809.4|1107
1648002600000|2022-03-23 02:30:00|4818.4|4814.4|4841.9|4837.9|4843.9|4839.9|4812.4|4808.4|1277
1648002900000|2022-03-23 02:35:00|4841.4|4837.4|4829.4|4825.4|4841.9|4837.9|4825.4|4821.4|693
1648003200000|2022-03-23 02:40:00|4828.9|4824.9|4851.9|4847.9|4852.4|4848.4|4828.9|4824.9|681
1648003500000|2022-03-23 02:45:00|4852.4|4848.4|4865.4|4861.4|4869.9|4865.9|4850.9|4846.9|921
1648003800000|2022-03-23 02:50:00|4865.9|4861.9|4843.4|4839.4|4869.9|4865.9|4835.9|4831.9|1329
1648004100000|2022-03-23 02:55:00|4843.9|4839.9|4849.4|4845.4|4854.9|4850.9|4838.9|4834.9|1127
1648004400000|2022-03-23 03:00:00|4849.9|4845.9|4884.9|4880.9|4884.9|4880.9|4849.9|4845.9|1233
1648004700000|2022-03-23 03:05:00|4884.4|4880.4|4868.4|4864.4|4884.9|4880.9|4862.9|4858.9|915
1648005000000|2022-03-23 03:10:00|4867.9|4863.9|4854.4|4850.4|4872.9|4868.9|4847.9|4843.9|1216
1648005300000|2022-03-23 03:15:00|4853.9|4849.9|4838.4|4834.4|4855.9|4851.9|4837.9|4833.9|782
1648005600000|2022-03-23 03:20:00|4837.9|4833.9|4809.4|4805.4|4837.9|4833.9|4808.4|4804.4|1300
1648005900000|2022-03-23 03:25:00|4808.9|4804.9|4808.9|4804.9|4828.9|4824.9|4804.4|4800.4|805
1648006200000|2022-03-23 03:30:00|4808.4|4804.4|4817.9|4813.9|4827.9|4823.9|4792.4|4788.4|809
1648006500000|2022-03-23 03:35:00|4816.9|4812.9|4814.4|4810.4|4827.9|4823.9|4814.4|4810.4|691
1648006800000|2022-03-23 03:40:00|4813.9|4809.9|4819.4|4815.4|4820.4|4816.4|4803.9|4799.9|319
1648007100000|2022-03-23 03:45:00|4819.9|4815.9|4811.4|4807.4|4820.4|4816.4|4809.9|4805.9|269
1648007400000|2022-03-23 03:50:00|4811.9|4807.9|4801.9|4797.9|4817.9|4813.9|4792.9|4788.9|503
1648007700000|2022-03-23 03:55:00|4802.4|4798.4|4804.9|4800.9|4809.4|4805.4|4801.9|4797.9|210
1648008000000|2022-03-23 04:00:00|4812.9|4792.9|4812.9|4792.9|4812.9|4792.9|4812.9|4792.9|0
1648011600000|2022-03-23 05:00:00|4813.4|4809.4|4791.9|4787.9|4829.4|4825.4|4786.4|4782.4|825
1648011900000|2022-03-23 05:05:00|4792.4|4788.4|4794.4|4790.4|4796.9|4792.9|4772.4|4768.4|606
1648012200000|2022-03-23 05:10:00|4794.9|4790.9|4780.4|4776.4|4796.9|4792.9|4775.9|4771.9|575
1648012500000|2022-03-23 05:15:00|4779.9|4775.9|4756.4|4752.4|4786.4|4782.4|4755.4|4751.4|963
1648012800000|2022-03-23 05:20:00|4755.9|4751.9|4760.4|4756.4|4762.9|4758.9|4746.4|4742.4|662
1648013100000|2022-03-23 05:25:00|4760.9|4756.9|4781.9|4777.9|4781.9|4777.9|4752.9|4748.9|1002
1648013400000|2022-03-23 05:30:00|4781.4|4777.4|4776.4|4772.4|4792.4|4788.4|4768.4|4764.4|1024
1648013700000|2022-03-23 05:35:00|4775.9|4771.9|4754.4|4750.4|4778.4|4774.4|4749.9|4745.9|1090
1648014000000|2022-03-23 05:40:00|4754.9|4750.9|4755.4|4751.4|4757.9|4753.9|4744.9|4740.9|842
1648014300000|2022-03-23 05:45:00|4755.9|4751.9|4765.4|4761.4|4776.9|4772.9|4755.9|4751.9|741
1648014600000|2022-03-23 05:50:00|4764.9|4760.9|4767.4|4763.4|4774.4|4770.4|4753.9|4749.9|581
1648014900000|2022-03-23 05:55:00|4766.9|4762.9|4763.9|4759.9|4766.9|4762.9|4756.4|4752.4|306
1648015200000|2022-03-23 06:00:00|4764.4|4760.4|4750.4|4746.4|4766.9|4762.9|4749.9|4745.9|415
1648015500000|2022-03-23 06:05:00|4750.9|4746.9|4776.4|4772.4|4776.9|4772.9|4749.9|4745.9|461
1648015800000|2022-03-23 06:10:00|4776.9|4772.9|4786.4|4782.4|4788.9|4784.9|4775.9|4771.9|746
1648016100000|2022-03-23 06:15:00|4785.9|4781.9|4787.9|4783.9|4788.4|4784.4|4775.4|4771.4|355
1648016400000|2022-03-23 06:20:00|4788.4|4784.4|4786.9|4782.9|4789.9|4785.9|4778.9|4774.9|440
1648016700000|2022-03-23 06:25:00|4786.4|4782.4|4800.9|4796.9|4807.4|4803.4|4786.4|4782.4|762
1648017000000|2022-03-23 06:30:00|4800.4|4796.4|4786.4|4782.4|4802.4|4798.4|4782.9|4778.9|544
1648017300000|2022-03-23 06:35:00|4785.9|4781.9|4784.4|4780.4|4788.4|4784.4|4775.4|4771.4|452
1648017600000|2022-03-23 06:40:00|4784.9|4780.9|4785.9|4781.9|4788.9|4784.9|4779.9|4775.9|229
1648017900000|2022-03-23 06:45:00|4786.4|4782.4|4780.9|4776.9|4787.4|4783.4|4777.4|4773.4|403
1648018200000|2022-03-23 06:50:00|4781.4|4777.4|4766.4|4762.4|4781.4|4777.4|4761.9|4757.9|470
1648018500000|2022-03-23 06:55:00|4766.9|4762.9|4780.4|4776.4|4781.9|4777.9|4766.4|4762.4|328
1648018800000|2022-03-23 07:00:00|4780.9|4776.9|4785.9|4781.9|4789.9|4785.9|4779.9|4775.9|737
1648019100000|2022-03-23 07:05:00|4785.4|4781.4|4779.4|4775.4|4786.4|4782.4|4763.4|4759.4|436
1648019400000|2022-03-23 07:10:00|4779.9|4775.9|4768.9|4764.9|4780.9|4776.9|4768.9|4764.9|387
1648019700000|2022-03-23 07:15:00|4769.4|4765.4|4759.9|4755.9|4769.4|4765.4|4752.9|4748.9|531
1648020000000|2022-03-23 07:20:00|4759.4|4755.4|4760.9|4756.9|4768.4|4764.4|4752.9|4748.9|474
1648020300000|2022-03-23 07:25:00|4761.4|4757.4|4756.9|4752.9|4766.4|4762.4|4756.9|4752.9|277
1648020600000|2022-03-23 07:30:00|4757.4|4753.4|4732.4|4728.4|4757.9|4753.9|4727.4|4723.4|742
1648020900000|2022-03-23 07:35:00|4731.9|4727.9|4730.9|4726.9|4732.9|4728.9|4715.4|4711.4|762
1648021200000|2022-03-23 07:40:00|4731.4|4727.4|4728.4|4724.4|4742.9|4738.9|4725.9|4721.9|1216
1648021500000|2022-03-23 07:45:00|4727.9|4723.9|4731.9|4727.9|4734.9|4730.9|4721.4|4717.4|1020
1648021800000|2022-03-23 07:50:00|4731.4|4727.4|4738.9|4734.9|4740.9|4736.9|4723.4|4719.4|644
1648022100000|2022-03-23 07:55:00|4739.9|4735.9|4755.4|4751.4|4761.9|4757.9|4738.9|4734.9|791
1648022400000|2022-03-23 08:00:00|4754.4|4750.4|4745.9|4741.9|4760.9|4756.9|4742.4|4738.4|355
1648022700000|2022-03-23 08:05:00|4746.4|4742.4|4731.4|4727.4|4755.4|4751.4|4730.4|4726.4|2497
1648023000000|2022-03-23 08:10:00|4731.9|4727.9|4741.4|4737.4|4753.9|4749.9|4731.9|4727.9|414
1648023300000|2022-03-23 08:15:00|4741.9|4737.9|4741.9|4737.9|4749.9|4745.9|4741.4|4737.4|2197
1648023600000|2022-03-23 08:20:00|4742.4|4738.4|4734.4|4730.4|4742.9|4738.9|4729.9|4725.9|227
1648023900000|2022-03-23 08:25:00|4733.9|4729.9|4732.4|4728.4|4738.4|4734.4|4732.4|4728.4|256
1648024200000|2022-03-23 08:30:00|4740.4|4720.4|4740.4|4720.4|4740.4|4720.4|4740.4|4720.4|0
1648026900000|2022-03-23 09:15:00|4709.9|4703.9|4687.4|4681.4|4709.9|4703.9|4685.9|4679.9|53
1648027200000|2022-03-23 09:20:00|4686.9|4680.9|4678.9|4672.9|4696.4|4690.4|4678.9|4672.9|29
1648027500000|2022-03-23 09:25:00|4678.4|4672.4|4679.9|4673.9|4683.9|4677.9|4675.9|4669.9|15
1648027800000|2022-03-23 09:30:00|4681.4|4675.4|4674.4|4668.4|4681.4|4675.4|4669.9|4663.9|19
1648028100000|2022-03-23 09:35:00|4672.9|4666.9|4663.4|4657.4|4673.4|4667.4|4653.9|4647.9|61
1648028400000|2022-03-23 09:40:00|4663.9|4657.9|4662.4|4656.4|4666.9|4660.9|4650.9|4644.9|43
1648028700000|2022-03-23 09:45:00|4662.9|4656.9|4660.4|4654.4|4662.9|4656.9|4658.4|4652.4|8
1648029000000|2022-03-23 09:50:00|4661.4|4655.4|4666.9|4660.9|4666.9|4660.9|4660.4|4654.4|12
1648029300000|2022-03-23 09:55:00|4666.4|4660.4|4665.9|4659.9|4668.9|4662.9|4664.4|4658.4|4
1648029600000|2022-03-23 10:00:00|4666.4|4660.4|4676.9|4670.9|4676.9|4670.9|4665.9|4659.9|10
1648029900000|2022-03-23 10:05:00|4675.4|4669.4|4674.4|4668.4|4679.4|4673.4|4674.4|4668.4|4
1648030200000|2022-03-23 10:10:00|4674.9|4668.9|4677.9|4671.9|4677.9|4671.9|4672.9|4666.9|4
1648030500000|2022-03-23 10:15:00|4680.4|4669.4|4677.4|4667.4|4680.4|4669.4|4677.4|4667.4|2
1648030800000|2022-03-23 10:20:00|4676.4|4666.4|4672.4|4659.4|4677.4|4666.4|4668.4|4659.4|11
1648031100000|2022-03-23 10:25:00|4668.4|4657.4|4650.4|4638.4|4668.4|4657.4|4650.4|4638.4|79
1648031400000|2022-03-23 10:30:00|4649.4|4640.4|4652.4|4640.4|4661.4|4648.4|4647.4|4638.4|75
1648031700000|2022-03-23 10:35:00|4656.4|4646.4|4651.4|4638.4|4659.4|4647.4|4649.4|4638.4|18
1648032000000|2022-03-23 10:40:00|4650.4|4639.4|4649.4|4641.4|4655.4|4644.4|4648.4|4638.4|13
1648032300000|2022-03-23 10:45:00|4650.4|4638.4|4656.4|4645.4|4656.4|4645.4|4648.4|4636.4|16
1648032600000|2022-03-23 10:50:00|4657.4|4642.4|4657.4|4648.4|4657.4|4648.4|4650.4|4642.4|4
1648032900000|2022-03-23 10:55:00|4656.4|4644.4|4657.4|4641.4|4657.4|4646.4|4649.4|4636.4|37
1648033200000|2022-03-23 11:00:00|4660.4|4642.4|4660.4|4648.4|4662.4|4651.4|4659.4|4642.4|16
1648033500000|2022-03-23 11:05:00|4662.4|4649.4|4659.4|4646.4|4662.4|4655.4|4659.4|4646.4|31
1648033800000|2022-03-23 11:10:00|4658.4|4645.4|4654.4|4636.4|4658.4|4646.4|4654.4|4636.4|7
1648034100000|2022-03-23 11:15:00|4653.4|4637.4|4641.4|4626.4|4653.4|4637.4|4637.4|4626.4|64
1648034400000|2022-03-23 11:20:00|4634.4|4627.4|4636.4|4622.4|4636.4|4632.4|4627.4|4616.4|30
1648034700000|2022-03-23 11:25:00|4634.4|4623.4|4625.4|4614.4|4634.4|4625.4|4625.4|4614.4|5
1648035000000|2022-03-23 11:30:00|4629.4|4609.4|4631.4|4617.4|4631.4|4618.4|4622.4|4609.4|5
1648035300000|2022-03-23 11:35:00|4636.4|4618.4|4636.4|4617.4|4636.4|4621.4|4636.4|4615.4|5
1648035600000|2022-03-23 11:40:00|4635.4|4615.4|4622.4|4611.4|4635.4|4617.4|4617.4|4609.4|20
1648035900000|2022-03-23 11:45:00|4621.4|4609.4|4622.4|4611.4|4622.4|4612.4|4618.4|4609.4|2
1648036200000|2022-03-23 11:50:00|4621.4|4613.4|4635.4|4619.4|4636.4|4623.4|4618.4|4613.4|13
1648036500000|2022-03-23 11:55:00|4636.4|4620.4|4635.4|4621.4|4636.4|4623.4|4629.4|4620.4|18
1648036800000|2022-03-23 12:00:00|4636.4|4620.4|4641.4|4625.4|4649.4|4635.4|4636.4|4620.4|17
1648037100000|2022-03-23 12:05:00|4642.4|4626.4|4647.4|4624.4|4649.4|4636.4|4641.4|4623.4|15
1648037400000|2022-03-23 12:10:00|4649.4|4625.4|4638.4|4627.4|4649.4|4627.4|4638.4|4625.4|4
1648037700000|2022-03-23 12:15:00|4634.4|4626.4|4638.4|4623.4|4638.4|4627.4|4634.4|4623.4|1
1648038000000|2022-03-23 12:20:00||4625.4||4625.4||4625.4||4625.4|4
1648038300000|2022-03-23 12:25:00|4637.4|4623.4|4637.4|4620.4|4637.4|4623.4|4631.4|4618.4|15
1648038600000|2022-03-23 12:30:00|4638.4|4626.4|4638.4|4626.4|4638.4|4626.4|4638.4|4626.4|1
1648038900000|2022-03-23 12:35:00|4637.4|4624.4|4638.4|4621.4|4638.4|4624.4|4637.4|4620.4|1
1648039200000|2022-03-23 12:40:00|4644.4|4620.4|4649.4|4627.4|4649.4|4627.4|4643.4|4620.4|0
1648039500000|2022-03-23 12:45:00|4648.4|4628.4|4645.4|4632.4|4659.4|4643.4|4645.4|4628.4|25
1648039800000|2022-03-23 12:50:00|4644.4|4629.4|4642.4|4627.4|4644.4|4631.4|4634.4|4627.4|6
1648040100000|2022-03-23 12:55:00|4639.4|4628.4|4648.4|4627.4|4648.4|4630.4|4634.4|4627.4|3
1648040400000|2022-03-23 13:00:00|4647.4|4628.4|4641.4|4624.4|4648.4|4628.4|4630.4|4618.4|13
1648040700000|2022-03-23 13:05:00|4645.4|4625.4|4643.4|4624.4|4648.4|4625.4|4643.4|4624.4|0
1648041000000|2022-03-23 13:10:00|4642.4|4619.4|4639.4|4618.4|4643.4|4619.4|4639.4|4618.4|1
1648041300000|2022-03-23 13:15:00|4640.4|4619.4|4642.4|4620.4|4643.4|4622.4|4630.4|4618.4|11
1648041600000|2022-03-23 13:20:00|4641.4|4621.4|4640.4|4622.4|4641.4|4624.4|4634.4|4620.4|1
1648041900000|2022-03-23 13:25:00|4639.4|4621.4|4633.4|4618.4|4640.4|4623.4|4633.4|4618.4|1
1648042200000|2022-03-23 13:30:00|4637.4|4616.4|4600.4|4582.4|4637.4|4616.4|4589.4|4581.4|72
1648042500000|2022-03-23 13:35:00|4599.4|4584.4|4608.4|4593.4|4613.4|4601.4|4583.4|4573.4|58
1648042800000|2022-03-23 13:40:00|4607.4|4590.4|4653.4|4642.4|4659.4|4647.4|4603.4|4589.4|198
1648043100000|2022-03-23 13:45:00|4654.4|4643.4|4628.4|4616.4|4659.4|4646.4|4627.4|4615.4|66
1648043400000|2022-03-23 13:50:00|4622.4|4615.4|4642.4|4629.4|4645.4|4631.4|4617.4|4601.4|71
1648043700000|2022-03-23 13:55:00|4643.4|4631.4|4645.4|4629.4|4649.4|4639.4|4639.4|4624.4|63
1648044000000|2022-03-23 14:00:00|4644.4|4628.4|4632.4|4616.4|4649.4|4635.4|4630.4|4612.4|7
1648044300000|2022-03-23 14:05:00|4633.4|4615.4|4653.4|4640.4|4656.4|4647.4|4632.4|4615.4|14
1648044600000|2022-03-23 14:10:00|4657.4|4641.4|4654.4|4645.4|4659.4|4649.4|4644.4|4635.4|25
1648044900000|2022-03-23 14:15:00|4657.4|4646.4|4686.4|4669.4|4694.4|4686.4|4657.4|4646.4|108
1648045200000|2022-03-23 14:20:00|4690.4|4677.4|4690.4|4676.4|4694.4|4680.4|4672.4|4661.4|56
1648045500000|2022-03-23 14:25:00|4689.4|4682.4|4690.4|4676.4|4691.4|4682.4|4676.4|4662.4|19
1648045800000|2022-03-23 14:30:00|4691.4|4677.4|4692.4|4678.4|4697.4|4683.4|4682.4|4671.4|13
1648046100000|2022-03-23 14:35:00|4691.4|4674.4|4701.4|4691.4|4701.4|4692.4|4686.4|4671.4|42
1648046400000|2022-03-23 14:40:00|4706.4|4698.4|4707.4|4693.4|4719.4|4712.4|4694.4|4676.4|222
1648046700000|2022-03-23 14:45:00|4706.4|4692.4|4708.4|4697.4|4712.4|4697.4|4692.4|4681.4|39
1648047000000|2022-03-23 14:50:00|4712.4|4696.4|4729.4|4716.4|4729.4|4717.4|4710.4|4694.4|40
1648047300000|2022-03-23 14:55:00|4728.4|4718.4|4744.4|4730.4|4745.4|4733.4|4728.4|4716.4|66
1648047600000|2022-03-23 15:00:00|4745.4|4732.4|4757.4|4740.4|4766.4|4756.4|4743.4|4732.4|65
1648047900000|2022-03-23 15:05:00|4756.4|4741.4|4747.4|4733.4|4766.4|4753.4|4746.4|4730.4|14
1648048200000|2022-03-23 15:10:00|4742.4|4730.4|4749.4|4737.4|4752.4|4743.4|4739.4|4726.4|33
1648048500000|2022-03-23 15:15:00|4750.4|4738.4|4740.4|4727.4|4752.4|4740.4|4739.4|4723.4|14
1648048800000|2022-03-23 15:20:00|4747.4|4728.4|4778.4|4758.4|4785.4|4770.4|4747.4|4728.4|46
1648049100000|2022-03-23 15:25:00|4777.4|4757.4|4782.4|4769.4|4785.4|4772.4|4776.4|4757.4|19
1648049400000|2022-03-23 15:30:00|4781.4|4771.4|4810.4|4798.4|4815.4|4798.4|4780.4|4764.4|38
1648049700000|2022-03-23 15:35:00|4816.4|4797.4|4823.4|4810.4|4827.4|4817.4|4815.4|4797.4|70
1648050000000|2022-03-23 15:40:00|4820.4|4807.4|4820.4|4804.4|4827.4|4810.4|4810.4|4796.4|75
1648050300000|2022-03-23 15:45:00|4818.4|4805.4|4819.4|4806.4|4827.4|4818.4|4813.4|4799.4|37
1648050600000|2022-03-23 15:50:00|4815.4|4807.4|4838.4|4829.4|4838.4|4830.4|4815.4|4806.4|102
1648050900000|2022-03-23 15:55:00|4837.4|4825.4|4822.4|4809.4|4839.4|4829.4|4820.4|4807.4|116
1648051200000|2022-03-23 16:00:00|4821.4|4808.4|4819.4|4803.4|4828.4|4815.4|4811.4|4801.4|105
1648051500000|2022-03-23 16:05:00|4817.4|4801.4|4792.4|4781.4|4817.4|4801.4|4789.4|4777.4|97
1648051800000|2022-03-23 16:10:00|4794.4|4782.4|4795.4|4782.4|4800.4|4790.4|4778.4|4760.4|69
1648052100000|2022-03-23 16:15:00|4799.4|4783.4|4801.4|4789.4|4802.4|4793.4|4793.4|4779.4|13
1648052400000|2022-03-23 16:20:00|4802.4|4788.4|4793.4|4781.4|4803.4|4793.4|4791.4|4780.4|7
1648052700000|2022-03-23 16:25:00|4795.4|4783.4|4792.4|4783.4|4795.4|4784.4|4789.4|4776.4|8
1648053000000|2022-03-23 16:30:00|4791.4|4784.4|4796.4|4781.4|4801.4|4786.4|4784.4|4773.4|24
1648053300000|2022-03-23 16:35:00|4795.4|4780.4|4794.4|4780.4|4798.4|4788.4|4781.4|4767.4|36
1648053600000|2022-03-23 16:40:00|4793.4|4778.4|4779.4|4757.4|4794.4|4778.4|4778.4|4757.4|13
1648053900000|2022-03-23 16:45:00|4777.4|4756.4|4770.4|4756.4|4777.4|4762.4|4754.4|4738.4|34
1648054200000|2022-03-23 16:50:00|4769.4|4754.4|4781.4|4760.4|4782.4|4774.4|4769.4|4751.4|14
1648054500000|2022-03-23 16:55:00|4780.4|4758.4|4784.4|4768.4|4790.4|4782.4|4776.4|4758.4|16
1648054800000|2022-03-23 17:00:00|4783.4|4765.4|4766.4|4753.4|4788.4|4776.4|4766.4|4752.4|8
1648055100000|2022-03-23 17:05:00|4765.4|4757.4|4780.4|4766.4|4782.4|4770.4|4763.4|4757.4|34
1648055400000|2022-03-23 17:10:00|4782.4|4770.4|4780.4|4770.4|4782.4|4773.4|4774.4|4762.4|7
1648055700000|2022-03-23 17:15:00|4781.4|4769.4|4761.4|4751.4|4781.4|4769.4|4761.4|4751.4|13
1648056000000|2022-03-23 17:20:00|4764.4|4752.4|4740.4|4728.4|4764.4|4754.4|4736.4|4728.4|39
1648056300000|2022-03-23 17:25:00|4737.4|4729.4|4716.4|4696.4|4737.4|4729.4|4715.4|4694.4|27
1648056600000|2022-03-23 17:30:00|4720.4|4694.4|4734.4|4720.4|4736.4|4727.4|4720.4|4694.4|31
1648056900000|2022-03-23 17:35:00|4731.4|4724.4|4722.4|4707.4|4731.4|4724.4|4721.4|4707.4|12
1648057200000|2022-03-23 17:40:00|4720.4|4704.4|4708.4|4698.4|4721.4|4704.4|4704.4|4695.4|15
1648057500000|2022-03-23 17:45:00|4706.4|4695.4|4711.4|4699.4|4721.4|4703.4|4704.4|4695.4|17
1648057800000|2022-03-23 17:50:00|4709.4|4691.4|4729.4|4717.4|4730.4|4717.4|4707.4|4691.4|7
1648058100000|2022-03-23 17:55:00|4730.4|4718.4|4726.4|4709.4|4744.4|4724.4|4726.4|4706.4|28
1648058400000|2022-03-23 18:00:00|4731.4|4708.4|4732.4|4712.4|4734.4|4724.4|4722.4|4698.4|7
1648058700000|2022-03-23 18:05:00|4731.4|4711.4|4719.4|4696.4|4731.4|4715.4|4719.4|4696.4|6
1648059000000|2022-03-23 18:10:00|4718.4|4697.4|4713.4|4692.4|4718.4|4697.4|4704.4|4689.4|30
1648059300000|2022-03-23 18:15:00|4712.4|4693.4|4728.4|4705.4|4732.4|4716.4|4711.4|4693.4|15
1648059600000|2022-03-23 18:20:00|4731.4|4706.4|4726.4|4702.4|4734.4|4717.4|4726.4|4702.4|6
1648059900000|2022-03-23 18:25:00|4717.4|4706.4|4722.4|4705.4|4722.4|4709.4|4716.4|4702.4|10
1648060200000|2022-03-23 18:30:00|4725.4|4703.4|4714.4|4703.4|4727.4|4711.4|4713.4|4703.4|10
1648060500000|2022-03-23 18:35:00|4716.4|4705.4|4719.4|4708.4|4722.4|4711.4|4711.4|4695.4|19
1648060800000|2022-03-23 18:40:00|4725.4|4711.4|4723.4|4713.4|4726.4|4714.4|4720.4|4703.4|19
1648061100000|2022-03-23 18:45:00|4722.4|4712.4|4744.4|4735.4|4745.4|4735.4|4722.4|4707.4|16
1648061400000|2022-03-23 18:50:00|4745.4|4733.4|4737.4|4720.4|4745.4|4733.4|4734.4|4720.4|19
1648061700000|2022-03-23 18:55:00|4743.4|4721.4|4730.9|4710.9|4743.4|4724.4|4730.9|4708.4|13
1648088100000|2022-03-24 02:15:00|4666.4|4662.4|4683.4|4679.4|4686.9|4682.9|4653.9|4649.9|1174
1648088400000|2022-03-24 02:20:00|4683.9|4679.9|4692.9|4688.9|4692.9|4688.9|4672.9|4668.9|866
1648088700000|2022-03-24 02:25:00|4692.4|4688.4|4710.4|4706.4|4710.4|4706.4|4687.9|4683.9|763
1648089000000|2022-03-24 02:30:00|4710.9|4706.9|4706.9|4702.9|4727.9|4723.9|4703.9|4699.9|1046
1648089300000|2022-03-24 02:35:00|4706.4|4702.4|4694.4|4690.4|4714.9|4710.9|4692.9|4688.9|366
1648089600000|2022-03-24 02:40:00|4693.9|4689.9|4697.9|4693.9|4702.9|4698.9|4688.4|4684.4|693
1648089900000|2022-03-24 02:45:00|4697.4|4693.4|4728.4|4724.4|4734.4|4730.4|4695.9|4691.9|1330
1648090200000|2022-03-24 02:50:00|4727.9|4723.9|4710.9|4706.9|4728.4|4724.4|4704.9|4700.9|1029
1648090500000|2022-03-24 02:55:00|4710.4|4706.4|4704.4|4700.4|4715.9|4711.9|4698.9|4694.9|224
1648090800000|2022-03-24 03:00:00|4705.4|4701.4|4687.4|4683.4|4706.4|4702.4|4684.9|4680.9|355
1648091100000|2022-03-24 03:05:00|4686.4|4682.4|4704.9|4700.9|4705.9|4701.9|4680.4|4676.4|395
1648091400000|2022-03-24 03:10:00|4705.4|4701.4|4707.4|4703.4|4714.4|4710.4|4698.4|4694.4|836
1648091700000|2022-03-24 03:15:00|4707.9|4703.9|4702.4|4698.4|4711.9|4707.9|4694.9|4690.9|330
1648092000000|2022-03-24 03:20:00|4702.9|4698.9|4707.9|4703.9|4708.4|4704.4|4693.4|4689.4|304
1648092300000|2022-03-24 03:25:00|4707.4|4703.4|4709.9|4705.9|4719.4|4715.4|4707.4|4703.4|347
1648092600000|2022-03-24 03:30:00|4709.4|4705.4|4723.4|4719.4|4723.9|4719.9|4708.4|4704.4|275
1648092900000|2022-03-24 03:35:00|4722.9|4718.9|4716.4|4712.4|4729.9|4725.9|4713.9|4709.9|191
1648093200000|2022-03-24 03:40:00|4716.9|4712.9|4714.4|4710.4|4718.4|4714.4|4708.4|4704.4|152
1648093500000|2022-03-24 03:45:00|4713.9|4709.9|4718.4|4714.4|4725.9|4721.9|4713.9|4709.9|157
1648093800000|2022-03-24 03:50:00|4718.9|4714.9|4728.4|4724.4|4733.4|4729.4|4716.9|4712.9|218
1648094100000|2022-03-24 03:55:00|4727.9|4723.9|4736.9|4732.9|4739.4|4735.4|4727.9|4723.9|352
1648094400000|2022-03-24 04:00:00|4744.9|4724.9|4744.9|4724.9|4744.9|4724.9|4744.9|4724.9|0
1648097700000|2022-03-24 04:55:00|||||||||1
1648098000000|2022-03-24 05:00:00|4740.4|4736.4|4716.4|4712.4|4746.9|4742.9|4707.4|4703.4|742
1648098300000|2022-03-24 05:05:00|4715.9|4711.9|4712.9|4708.9|4722.9|4718.9|4707.4|4703.4|494
1648098600000|2022-03-24 05:10:00|4713.4|4709.4|4700.4|4696.4|4714.9|4710.9|4695.9|4691.9|413
1648098900000|2022-03-24 05:15:00|4701.4|4697.4|4681.9|4677.9|4703.9|4699.9|4680.4|4676.4|341
1648099200000|2022-03-24 05:20:00|4681.4|4677.4|4706.4|4702.4|4707.9|4703.9|4680.9|4676.9|405
1648099500000|2022-03-24 05:25:00|4706.9|4702.9|4682.9|4678.9|4709.9|4705.9|4682.4|4678.4|437
1648099800000|2022-03-24 05:30:00|4683.4|4679.4|4691.4|4687.4|4692.9|4688.9|4679.4|4675.4|241
1648100100000|2022-03-24 05:35:00|4690.9|4686.9|4722.4|4718.4|4724.4|4720.4|4690.9|4686.9|552
1648100400000|2022-03-24 05:40:00|4721.9|4717.9|4713.4|4709.4|4722.9|4718.9|4702.4|4698.4|439
1648100700000|2022-03-24 05:45:00|4713.9|4709.9|4712.9|4708.9|4725.4|4721.4|4711.4|4707.4|531
1648101000000|2022-03-24 05:50:00|4713.4|4709.4|4702.4|4698.4|4714.9|4710.9|4699.4|4695.4|280
1648101300000|2022-03-24 05:55:00|4702.9|4698.9|4689.4|4685.4|4712.4|4708.4|4688.4|4684.4|289
1648101600000|2022-03-24 06:00:00|4688.4|4684.4|4697.4|4693.4|4701.9|4697.9|4685.9|4681.9|424
1648101900000|2022-03-24 06:05:00|4697.9|4693.9|4680.4|4676.4|4701.4|4697.4|4680.4|4676.4|620
1648102200000|2022-03-24 06:10:00|4679.9|4675.9|4682.4|4678.4|4686.4|4682.4|4677.9|4673.9|303
1648102500000|2022-03-24 06:15:00|4681.9|4677.9|4694.9|4690.9|4697.4|4693.4|4681.9|4677.9|338
1648102800000|2022-03-24 06:20:00|4695.4|4691.4|4687.4|4683.4|4698.9|4694.9|4683.9|4679.9|405
1648103100000|2022-03-24 06:25:00|4687.9|4683.9|4692.4|4688.4|4698.9|4694.9|4685.9|4681.9|324
1648103400000|2022-03-24 06:30:00|4691.9|4687.9|4669.4|4665.4|4691.9|4687.9|4668.9|4664.9|353
1648103700000|2022-03-24 06:35:00|4669.9|4665.9|4676.9|4672.9|4678.4|4674.4|4655.9|4651.9|549
1648104000000|2022-03-24 06:40:00|4677.4|4673.4|4669.9|4665.9|4679.9|4675.9|4656.4|4652.4|511
1648104300000|2022-03-24 06:45:00|4669.4|4665.4|4660.4|4656.4|4672.9|4668.9|4658.4|4654.4|294
1648104600000|2022-03-24 06:50:00|4659.9|4655.9|4649.9|4645.9|4662.4|4658.4|4643.9|4639.9|454
1648104900000|2022-03-24 06:55:00|4649.4|4645.4|4642.9|4638.9|4654.4|4650.4|4638.9|4634.9|470
1648105200000|2022-03-24 07:00:00|4642.4|4638.4|4649.9|4645.9|4654.9|4650.9|4638.9|4634.9|594
1648105500000|2022-03-24 07:05:00|4648.9|4644.9|4648.9|4644.9|4649.9|4645.9|4634.9|4630.9|623
1648105800000|2022-03-24 07:10:00|4648.4|4644.4|4641.9|4637.9|4651.9|4647.9|4637.9|4633.9|514
1648106100000|2022-03-24 07:15:00|4641.4|4637.4|4631.9|4627.9|4643.9|4639.9|4626.9|4622.9|583
1648106400000|2022-03-24 07:20:00|4631.4|4627.4|4623.9|4619.9|4638.9|4634.9|4623.9|4619.9|662
1648106700000|2022-03-24 07:25:00|4624.4|4620.4|4627.9|4623.9|4628.4|4624.4|4617.9|4613.9|473
1648107000000|2022-03-24 07:30:00|4628.4|4624.4|4609.9|4605.9|4630.9|4626.9|4609.9|4605.9|567
1648107300000|2022-03-24 07:35:00|4610.4|4606.4|4583.4|4579.4|4610.4|4606.4|4582.9|4578.9|1045
1648107600000|2022-03-24 07:40:00|4583.9|4579.9|4600.9|4596.9|4604.9|4600.9|4573.9|4569.9|1100
1648107900000|2022-03-24 07:45:00|4600.4|4596.4|4592.4|4588.4|4604.9|4600.9|4587.9|4583.9|986
1648108200000|2022-03-24 07:50:00|4591.9|4587.9|4588.9|4584.9|4597.4|4593.4|4582.9|4578.9|783
1648108500000|2022-03-24 07:55:00|4587.9|4583.9|4591.9|4587.9|4594.9|4590.9|4583.9|4579.9|935
1648108800000|2022-03-24 08:00:00|4592.9|4588.9|4593.9|4589.9|4607.9|4603.9|4589.4|4585.4|738
1648109100000|2022-03-24 08:05:00|4592.9|4588.9|4598.9|4594.9|4601.9|4597.9|4590.9|4586.9|965
1648109400000|2022-03-24 08:10:00|4597.9|4593.9|4587.4|4583.4|4606.4|4602.4|4579.9|4575.9|1128
1648109700000|2022-03-24 08:15:00|4587.9|4583.9|4583.9|4579.9|4589.4|4585.4|4580.9|4576.9|380
1648110000000|2022-03-24 08:20:00|4584.4|4580.4|4596.4|4592.4|4597.9|4593.9|4582.9|4578.9|2146
1648110300000|2022-03-24 08:25:00|4596.9|4592.9|4588.9|4584.9|4599.4|4595.4|4585.4|4581.4|335
1648110600000|2022-03-24 08:30:00|4596.9|4576.9|4596.9|4576.9|4596.9|4576.9|4596.9|4576.9|1
1648113300000|2022-03-24 09:15:00|4606.4|4600.4|4607.4|4601.4|4609.9|4603.9|4599.4|4593.4|27
1648113600000|2022-03-24 09:20:00|4607.9|4601.9|4625.4|4619.4|4627.4|4621.4|4607.9|4601.9|39
1648113900000|2022-03-24 09:25:00|4623.9|4617.9|4621.9|4615.9|4624.9|4618.9|4621.9|4615.9|6
1648114200000|2022-03-24 09:30:00|4618.9|4612.9|4625.9|4619.9|4627.4|4621.4|4618.9|4612.9|18
1648114500000|2022-03-24 09:35:00|4625.4|4619.4|4626.4|4620.4|4627.9|4621.9|4624.4|4618.4|8
1648114800000|2022-03-24 09:40:00|4626.9|4620.9|4627.4|4621.4|4627.9|4621.9|4626.4|4620.4|3
1648115100000|2022-03-24 09:45:00|4626.4|4620.4|4624.9|4618.9|4628.4|4622.4|4620.9|4614.9|18
1648115400000|2022-03-24 09:50:00|4627.9|4621.9|4627.9|4621.9|4633.9|4627.9|4624.9|4618.9|10
1648115700000|2022-03-24 09:55:00|4628.4|4622.4|4624.9|4618.9|4629.9|4623.9|4622.9|4616.9|16
1648116000000|2022-03-24 10:00:00|4621.9|4615.9|4621.9|4615.9|4627.9|4621.9|4619.4|4613.4|23
1648116300000|2022-03-24 10:05:00|4621.4|4615.4|4616.4|4610.4|4622.9|4616.9|4610.4|4604.4|69
1648116600000|2022-03-24 10:10:00|4616.9|4610.9|4619.4|4613.4|4624.4|4618.4|4616.9|4610.9|79
1648116900000|2022-03-24 10:15:00|4621.4|4611.4|4616.4|4607.4|4621.4|4611.4|4615.4|4606.4|14
1648117200000|2022-03-24 10:20:00|4615.4|4605.4|4613.4|4601.4|4617.4|4607.4|4607.4|4593.4|23
1648117500000|2022-03-24 10:25:00|4609.4|4602.4|4614.4|4602.4|4617.4|4604.4|4609.4|4600.4|21
1648117800000|2022-03-24 10:30:00|4613.4|4598.4|4614.4|4602.4|4615.4|4602.4|4609.4|4598.4|18
1648118100000|2022-03-24 10:35:00||4601.4||4594.4||4602.4||4593.4|1
1648118400000|2022-03-24 10:40:00|4613.4||4610.4||4613.4||4608.4||2
1648118700000|2022-03-24 10:45:00|4613.4|4595.4|4616.4|4603.4|4617.4|4604.4|4613.4|4595.4|2
1648119000000|2022-03-24 10:50:00|4615.4|4604.4|4615.4|4606.4|4617.4|4606.4|4613.4|4601.4|6
1648119300000|2022-03-24 10:55:00|4614.4|4605.4|4615.4|4604.4|4615.4|4607.4|4614.4|4601.4|4
1648119600000|2022-03-24 11:00:00|4614.4|4605.4|4617.4|4606.4|4620.4|4608.4|4614.4|4604.4|4
1648119900000|2022-03-24 11:05:00|4620.4|4607.4|4630.4|4615.4|4632.4|4621.4|4617.4|4607.4|33
1648120200000|2022-03-24 11:10:00|4629.4|4616.4|4627.4|4616.4|4629.4|4617.4|4627.4|4615.4|0
1648120500000|2022-03-24 11:15:00|4628.4|4617.4|4629.4|4615.4|4629.4|4617.4|4627.4|4615.4|0
1648120800000|2022-03-24 11:20:00|4628.4|4616.4|4634.4|4621.4|4640.4|4625.4|4628.4|4615.4|6
1648121100000|2022-03-24 11:25:00|4633.4|4622.4|4633.4|4621.4|4633.4|4622.4|4633.4|4621.4|1
1648121400000|2022-03-24 11:30:00|4632.4|4622.4|4637.4|4627.4|4638.4|4627.4|4632.4|4621.4|1
1648121700000|2022-03-24 11:35:00|4642.4|4632.4|4641.4|4628.4|4644.4|4632.4|4637.4|4627.4|45
1648122000000|2022-03-24 11:40:00|4638.4|4622.4|4628.4|4612.4|4639.4|4624.4|4620.4|4606.4|33
1648122300000|2022-03-24 11:45:00|4626.4|4613.4|4623.4|4614.4|4633.4|4614.4|4623.4|4612.4|2
1648122600000|2022-03-24 11:50:00|4628.4|4613.4|4618.4|4598.4|4628.4|4613.4|4611.4|4597.4|8
1648122900000|2022-03-24 11:55:00|4617.4|4600.4|4618.4|4601.4|4618.4|4601.4|4607.4|4600.4|9
1648123200000|2022-03-24 12:00:00||4600.4||4605.4||4605.4||4600.4|0
1648123500000|2022-03-24 12:05:00|4629.4|4612.4|4628.4|4610.4|4629.4|4614.4|4618.4|4605.4|2
1648123800000|2022-03-24 12:10:00|4627.4|4605.4|4623.4|4603.4|4627.4|4609.4|4622.4|4598.4|0
1648124100000|2022-03-24 12:15:00|4622.4|4598.4|4615.4|4597.4|4622.4|4602.4|4614.4|4597.4|0
1648124400000|2022-03-24 12:20:00|4614.4|4598.4|4612.4|4596.4|4614.4|4598.4|4612.4|4596.4|1
1648124700000|2022-03-24 12:25:00|4611.4|4593.4|4610.4|4593.4|4612.4|4597.4|4608.4|4593.4|3
1648125000000|2022-03-24 12:30:00|4609.4|4594.4|4609.4|4595.4|4610.4|4595.4|4602.4|4593.4|3
1648125300000|2022-03-24 12:35:00|4610.4|4596.4|4610.4|4593.4|4610.4|4599.4|4607.4|4593.4|3
1648125600000|2022-03-24 12:40:00|4609.4|4594.4|4609.4|4594.4|4609.4|4594.4|4609.4|4593.4|0
1648125900000|2022-03-24 12:45:00||4593.4||4596.4||4597.4||4593.4|0
1648126200000|2022-03-24 12:50:00|4610.4|4597.4|4610.4|4594.4|4610.4|4603.4|4609.4|4593.4|10
1648126500000|2022-03-24 12:55:00||4593.4||4596.4||4596.4||4593.4|0
1648126800000|2022-03-24 13:00:00|4609.4|4593.4|4609.4|4594.4|4609.4|4598.4|4609.4|4593.4|1
1648127100000|2022-03-24 13:05:00|4610.4|4593.4|4610.4|4594.4|4611.4|4598.4|4610.4|4593.4|4
1648127400000|2022-03-24 13:10:00||4593.4||4593.4||4597.4||4593.4|0
1648127700000|2022-03-24 13:15:00||4595.4||4595.4||4596.4||4595.4|0
1648128000000|2022-03-24 13:20:00|4611.4|4596.4|4613.4|4603.4|4613.4|4604.4|4611.4|4596.4|3
1648128300000|2022-03-24 13:25:00|4614.4|4605.4|4570.4|4548.4|4620.4|4608.4|4562.4|4548.4|52
1648128600000|2022-03-24 13:30:00|4571.4|4549.4|4529.4|4512.4|4581.4|4570.4|4518.4|4503.4|136
1648128900000|2022-03-24 13:35:00|4530.4|4513.4|4577.4|4551.4|4581.4|4571.4|4530.4|4512.4|62
1648129200000|2022-03-24 13:40:00|4578.4|4552.4|4576.4|4556.4|4593.4|4577.4|4565.4|4537.4|60
1648129500000|2022-03-24 13:45:00|4579.4|4559.4|4541.4|4521.4|4581.4|4560.4|4541.4|4521.4|46
1648129800000|2022-03-24 13:50:00|4540.4|4522.4|4540.4|4521.4|4547.4|4539.4|4518.4|4508.4|52
1648130100000|2022-03-24 13:55:00|4544.4|4522.4|4520.4|4511.4|4547.4|4535.4|4520.4|4509.4|122
1648130400000|2022-03-24 14:00:00|4526.4|4512.4|4530.4|4520.4|4539.4|4528.4|4520.4|4512.4|84
1648130700000|2022-03-24 14:05:00|4538.4|4524.4|4504.4|4494.4|4542.4|4528.4|4501.4|4494.4|150
1648131000000|2022-03-24 14:10:00|4512.4|4490.4|4514.4|4495.4|4514.4|4498.4|4496.4|4484.4|84
1648131300000|2022-03-24 14:15:00|4512.4|4494.4|4492.4|4475.4|4512.4|4494.4|4470.4|4462.4|130
1648131600000|2022-03-24 14:20:00|4491.4|4474.4|4482.4|4472.4|4494.4|4483.4|4473.4|4463.4|116
1648131900000|2022-03-24 14:25:00|4483.4|4471.4|4498.4|4480.4|4503.4|4489.4|4479.4|4469.4|40
1648132200000|2022-03-24 14:30:00|4495.4|4476.4|4498.4|4484.4|4500.4|4489.4|4477.4|4466.4|136
1648132500000|2022-03-24 14:35:00|4499.4|4493.4|4482.4|4471.4|4514.4|4500.4|4482.4|4470.4|200
1648132800000|2022-03-24 14:40:00|4481.4|4472.4|4490.4|4478.4|4491.4|4482.4|4470.4|4460.4|35
1648133100000|2022-03-24 14:45:00|4485.4|4477.4|4496.4|4482.4|4500.4|4491.4|4485.4|4473.4|35
1648133400000|2022-03-24 14:50:00|4495.4|4481.4|4486.4|4475.4|4498.4|4482.4|4486.4|4468.4|12
1648133700000|2022-03-24 14:55:00|4490.4|4474.4|4486.4|4469.4|4491.4|4481.4|4477.4|4468.4|63
1648134000000|2022-03-24 15:00:00|4489.4|4471.4|4499.4|4477.4|4500.4|4493.4|4483.4|4468.4|22
1648134300000|2022-03-24 15:05:00|4495.4|4478.4|4506.4|4490.4|4514.4|4505.4|4490.4|4477.4|66
1648134600000|2022-03-24 15:10:00|4505.4|4487.4|4518.4|4504.4|4527.4|4516.4|4503.4|4487.4|60
1648134900000|2022-03-24 15:15:00|4511.4|4505.4|4529.4|4509.4|4529.4|4512.4|4511.4|4498.4|4
1648135200000|2022-03-24 15:20:00|4528.4|4507.4|4534.4|4516.4|4537.4|4525.4|4524.4|4507.4|16
1648135500000|2022-03-24 15:25:00|4533.4|4515.4|4540.4|4525.4|4545.4|4529.4|4533.4|4507.4|12
1648135800000|2022-03-24 15:30:00|4541.4|4526.4|4542.4|4527.4|4542.4|4532.4|4538.4|4525.4|3
1648136100000|2022-03-24 15:35:00|4535.4|4526.4|4542.4|4533.4|4542.4|4533.4|4535.4|4526.4|1
1648136400000|2022-03-24 15:40:00|4538.4|4530.4|4552.4|4540.4|4552.4|4541.4|4538.4|4527.4|12
1648136700000|2022-03-24 15:45:00|4550.4|4541.4|4555.4|4541.4|4557.4|4550.4|4540.4|4533.4|30
1648137000000|2022-03-24 15:50:00|4554.4|4532.4|4549.4|4536.4|4556.4|4542.4|4539.4|4529.4|30
1648137300000|2022-03-24 15:55:00|4547.4|4529.4|4542.4|4527.4|4547.4|4537.4|4534.4|4523.4|23
1648137600000|2022-03-24 16:00:00|4537.4|4526.4|4533.4|4510.4|4545.4|4526.4|4522.4|4510.4|17
1648137900000|2022-03-24 16:05:00|4532.4|4511.4|4522.4|4513.4|4532.4|4519.4|4519.4|4510.4|16
1648138200000|2022-03-24 16:10:00|4523.4|4510.4|4525.4|4513.4|4532.4|4517.4|4522.4|4510.4|22
1648138500000|2022-03-24 16:15:00|4534.4|4514.4|4544.4|4532.4|4544.4|4532.4|4531.4|4514.4|17
1648138800000|2022-03-24 16:20:00|4539.4|4528.4|4562.4|4550.4|4570.4|4557.4|4539.4|4528.4|101
1648139100000|2022-03-24 16:25:00|4565.4|4548.4|4568.4|4553.4|4573.4|4564.4|4562.4|4548.4|193
1648139400000|2022-03-24 16:30:00|4567.4|4552.4|4562.4|4546.4|4567.4|4557.4|4561.4|4545.4|17
1648139700000|2022-03-24 16:35:00|4560.4|4545.4|4558.4|4546.4|4565.4|4546.4|4552.4|4539.4|19
1648140000000|2022-03-24 16:40:00|4557.4|4539.4|4561.4|4542.4|4561.4|4542.4|4547.4|4539.4|23
1648140300000|2022-03-24 16:45:00|4560.4|4541.4|4547.4|4534.4|4561.4|4544.4|4541.4|4532.4|62
1648140600000|2022-03-24 16:50:00|4546.4|4535.4|4544.4|4533.4|4554.4|4542.4|4544.4|4532.4|11
1648140900000|2022-03-24 16:55:00|4550.4|4532.4|4550.4|4540.4|4559.4|4544.4|4540.4|4529.4|40
1648141200000|2022-03-24 17:00:00|4549.4|4533.4|4555.4|4538.4|4561.4|4548.4|4547.4|4531.4|73
1648141500000|2022-03-24 17:05:00|4559.4|4539.4|4536.4|4523.4|4559.4|4545.4|4536.4|4523.4|18
1648141800000|2022-03-24 17:10:00|4543.4|4525.4|4538.4|4527.4|4543.4|4529.4|4532.4|4519.4|23
1648142100000|2022-03-24 17:15:00|4543.4|4532.4|4538.4|4526.4|4543.4|4532.4|4536.4|4526.4|16
1648142400000|2022-03-24 17:20:00|4535.4|4527.4|4532.4|4518.4|4535.4|4527.4|4524.4|4514.4|19
1648142700000|2022-03-24 17:25:00|4533.4|4517.4|4533.4|4518.4|4533.4|4523.4|4525.4|4514.4|28
1648143000000|2022-03-24 17:30:00|4534.4|4520.4|4533.4|4521.4|4541.4|4526.4|4528.4|4516.4|16
1648143300000|2022-03-24 17:35:00|4534.4|4517.4|4538.4|4523.4|4538.4|4523.4|4534.4|4517.4|9
1648143600000|2022-03-24 17:40:00|4537.4|4518.4|4540.4|4519.4|4540.4|4522.4|4525.4|4514.4|26
1648143900000|2022-03-24 17:45:00|4539.4|4517.4|4534.4|4515.4|4539.4|4518.4|4521.4|4512.4|22
1648144200000|2022-03-24 17:50:00|4533.4|4516.4|4527.4|4513.4|4534.4|4516.4|4519.4|4511.4|17
1648144500000|2022-03-24 17:55:00|4528.4|4512.4|4524.4|4512.4|4528.4|4518.4|4523.4|4511.4|16
1648144800000|2022-03-24 18:00:00|4521.4|4513.4|4539.4|4523.4|4550.4|4527.4|4521.4|4511.4|29
1648145100000|2022-03-24 18:05:00|4550.4|4522.4|4534.4|4515.4|4550.4|4522.4|4528.4|4515.4|14
1648145400000|2022-03-24 18:10:00|4533.4|4513.4|4521.4|4507.4|4533.4|4517.4|4521.4|4507.4|17
1648145700000|2022-03-24 18:15:00|4522.4|4508.4|4514.4|4504.4|4522.4|4510.4|4513.4|4503.4|30
1648146000000|2022-03-24 18:20:00|4512.4|4505.4|4519.4|4506.4|4521.4|4508.4|4512.4|4503.4|16
1648146300000|2022-03-24 18:25:00|4521.4|4505.4|4522.4|4512.4|4522.4|4512.4|4519.4|4505.4|15
1648146600000|2022-03-24 18:30:00|4525.4|4513.4|4518.4|4507.4|4533.4|4516.4|4518.4|4505.4|18
1648146900000|2022-03-24 18:35:00|4517.4|4505.4|4520.4|4507.4|4522.4|4509.4|4513.4|4503.4|30
1648147200000|2022-03-24 18:40:00|4521.4|4506.4|4526.4|4511.4|4527.4|4511.4|4512.4|4504.4|20
1648147500000|2022-03-24 18:45:00|4525.4|4510.4|4522.4|4509.4|4527.4|4510.4|4515.4|4504.4|19
1648147800000|2022-03-24 18:50:00|4523.4|4510.4|4536.4|4515.4|4541.4|4519.4|4523.4|4510.4|12
1648148100000|2022-03-24 18:55:00|4537.4|4513.4|4536.4|4516.4|4541.4|4519.4|4532.4|4511.4|22
1648174500000|2022-03-25 02:15:00|4564.9|4560.9|4591.4|4587.4|4599.4|4595.4|4563.9|4559.9|1961
1648174800000|2022-03-25 02:20:00|4590.9|4586.9|4576.4|4572.4|4595.4|4591.4|4570.4|4566.4|1774
1648175100000|2022-03-25 02:25:00|4575.9|4571.9|4559.9|4555.9|4575.9|4571.9|4559.4|4555.4|1186
1648175400000|2022-03-25 02:30:00|4560.4|4556.4|4554.4|4550.4|4570.4|4566.4|4547.9|4543.9|1581
1648175700000|2022-03-25 02:35:00|4554.9|4550.9|4569.9|4565.9|4574.4|4570.4|4547.9|4543.9|1782
1648176000000|2022-03-25 02:40:00|4570.4|4566.4|4562.9|4558.9|4579.4|4575.4|4554.9|4550.9|1253
1648176300000|2022-03-25 02:45:00|4561.9|4557.9|4574.4|4570.4|4580.9|4576.9|4561.9|4557.9|1690
1648176600000|2022-03-25 02:50:00|4573.9|4569.9|4566.9|4562.9|4576.9|4572.9|4562.9|4558.9|1413
1648176900000|2022-03-25 02:55:00|4567.4|4563.4|4577.4|4573.4|4580.4|4576.4|4565.4|4561.4|1059
1648177200000|2022-03-25 03:00:00|4576.9|4572.9|4559.9|4555.9|4581.4|4577.4|4558.4|4554.4|2009
1648177500000|2022-03-25 03:05:00|4559.4|4555.4|4543.9|4539.9|4559.9|4555.9|4538.4|4534.4|577
1648177800000|2022-03-25 03:10:00|4543.4|4539.4|4534.9|4530.9|4547.9|4543.9|4533.4|4529.4|388
1648178100000|2022-03-25 03:15:00|4534.4|4530.4|4500.9|4496.9|4534.9|4530.9|4500.9|4496.9|1355
1648178400000|2022-03-25 03:20:00|4501.4|4497.4|4481.4|4477.4|4502.4|4498.4|4460.4|4456.4|2163
1648178700000|2022-03-25 03:25:00|4480.9|4476.9|4465.4|4461.4|4490.4|4486.4|4463.9|4459.9|1063
1648179000000|2022-03-25 03:30:00|4466.4|4462.4|4471.4|4467.4|4479.9|4475.9|4464.9|4460.9|584
1648179300000|2022-03-25 03:35:00|4470.4|4466.4|4459.4|4455.4|4481.9|4477.9|4456.4|4452.4|762
1648179600000|2022-03-25 03:40:00|4458.9|4454.9|4453.9|4449.9|4465.9|4461.9|4449.9|4445.9|946
1648179900000|2022-03-25 03:45:00|4452.9|4448.9|4446.4|4442.4|4463.9|4459.9|4443.9|4439.9|1240
1648180200000|2022-03-25 03:50:00|4446.9|4442.9|4468.9|4464.9|4479.4|4475.4|4446.4|4442.4|603
1648180500000|2022-03-25 03:55:00|4468.4|4464.4|4484.4|4480.4|4488.4|4484.4|4467.4|4463.4|836
1648180800000|2022-03-25 04:00:00|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|0
1648184100000|2022-03-25 04:55:00|||||||||2
1648184400000|2022-03-25 05:00:00|4495.9|4491.9|4431.9|4427.9|4495.9|4491.9|4429.9|4425.9|2005
1648184700000|2022-03-25 05:05:00|4431.4|4427.4|4430.9|4426.9|4451.4|4447.4|4428.9|4424.9|1379
1648185000000|2022-03-25 05:10:00|4430.4|4426.4|4421.9|4417.9|4435.4|4431.4|4409.9|4405.9|2034
1648185300000|2022-03-25 05:15:00|4422.4|4418.4|4402.9|4398.9|4422.4|4418.4|4392.9|4388.9|1671
1648185600000|2022-03-25 05:20:00|4404.9|4400.9|4400.9|4396.9|4422.9|4418.9|4397.9|4393.9|1477
1648185900000|2022-03-25 05:25:00|4401.9|4397.9|4412.9|4408.9|4420.4|4416.4|4401.9|4397.9|1177
1648186200000|2022-03-25 05:30:00|4413.4|4409.4|4397.4|4393.4|4414.9|4410.9|4396.9|4392.9|1378
1648186500000|2022-03-25 05:35:00|4397.9|4393.9|4384.4|4380.4|4399.9|4395.9|4373.9|4369.9|1640
1648186800000|2022-03-25 05:40:00|4384.9|4380.9|4348.9|4344.9|4384.9|4380.9|4347.9|4343.9|1621
1648187100000|2022-03-25 05:45:00|4349.4|4345.4|4376.9|4372.9|4389.9|4385.9|4342.9|4338.9|1638
1648187400000|2022-03-25 05:50:00|4377.9|4373.9|4368.4|4364.4|4379.9|4375.9|4359.9|4355.9|1473
1648187700000|2022-03-25 05:55:00|4367.9|4363.9|4407.4|4403.4|4409.9|4405.9|4363.9|4359.9|3904
1648188000000|2022-03-25 06:00:00|4407.9|4403.9|4386.4|4382.4|4420.4|4416.4|4386.4|4382.4|1894
1648188300000|2022-03-25 06:05:00|4386.9|4382.9|4378.9|4374.9|4387.4|4383.4|4368.4|4364.4|1219
1648188600000|2022-03-25 06:10:00|4379.4|4375.4|4396.9|4392.9|4404.4|4400.4|4379.4|4375.4|1046
1648188900000|2022-03-25 06:15:00|4396.4|4392.4|4406.4|4402.4|4410.9|4406.9|4395.9|4391.9|565
1648189200000|2022-03-25 06:20:00|4406.9|4402.9|4387.4|4383.4|4408.9|4404.9|4384.9|4380.9|984
1648189500000|2022-03-25 06:25:00|4387.9|4383.9|4371.4|4367.4|4395.4|4391.4|4370.4|4366.4|681
1648189800000|2022-03-25 06:30:00|4371.9|4367.9|4371.4|4367.4|4381.4|4377.4|4369.9|4365.9|562
1648190100000|2022-03-25 06:35:00|4370.9|4366.9|4373.4|4369.4|4378.9|4374.9|4367.9|4363.9|757
1648190400000|2022-03-25 06:40:00|4373.9|4369.9|4362.4|4358.4|4375.4|4371.4|4358.9|4354.9|602
1648190700000|2022-03-25 06:45:00|4363.4|4359.4|4347.9|4343.9|4363.9|4359.9|4347.9|4343.9|699
1648191000000|2022-03-25 06:50:00|4348.9|4344.9|4358.9|4354.9|4361.9|4357.9|4347.9|4343.9|1176
1648191300000|2022-03-25 06:55:00|4358.4|4354.4|4355.4|4351.4|4359.4|4355.4|4347.4|4343.4|775
1648191600000|2022-03-25 07:00:00|4354.9|4350.9|4332.9|4328.9|4355.4|4351.4|4329.4|4325.4|945
1648191900000|2022-03-25 07:05:00|4333.4|4329.4|4346.4|4342.4|4351.9|4347.9|4328.4|4324.4|713
1648192200000|2022-03-25 07:10:00|4346.9|4342.9|4360.4|4356.4|4364.4|4360.4|4346.9|4342.9|785
1648192500000|2022-03-25 07:15:00|4360.9|4356.9|4340.9|4336.9|4364.9|4360.9|4338.9|4334.9|701
1648192800000|2022-03-25 07:20:00|4341.9|4337.9|4330.4|4326.4|4346.9|4342.9|4329.4|4325.4|1277
1648193100000|2022-03-25 07:25:00|4329.9|4325.9|4340.9|4336.9|4345.9|4341.9|4329.9|4325.9|581
1648193400000|2022-03-25 07:30:00|4341.4|4337.4|4343.4|4339.4|4361.4|4357.4|4341.4|4337.4|751
1648193700000|2022-03-25 07:35:00|4343.9|4339.9|4328.4|4324.4|4351.9|4347.9|4323.4|4319.4|1225
1648194000000|2022-03-25 07:40:00|4327.9|4323.9|4327.9|4323.9|4346.9|4342.9|4326.4|4322.4|1242
1648194300000|2022-03-25 07:45:00|4327.4|4323.4|4340.4|4336.4|4344.4|4340.4|4325.4|4321.4|1217
1648194600000|2022-03-25 07:50:00|4340.9|4336.9|4353.9|4349.9|4355.9|4351.9|4339.4|4335.4|2164
1648194900000|2022-03-25 07:55:00|4355.4|4351.4|4369.9|4365.9|4371.9|4367.9|4353.9|4349.9|1170
1648195200000|2022-03-25 08:00:00|4370.4|4366.4|4366.4|4362.4|4380.9|4376.9|4359.4|4355.4|1574
1648195500000|2022-03-25 08:05:00|4366.9|4362.9|4352.9|4348.9|4371.4|4367.4|4351.9|4347.9|973
1648195800000|2022-03-25 08:10:00|4352.4|4348.4|4339.4|4335.4|4356.9|4352.9|4338.4|4334.4|1113
1648196100000|2022-03-25 08:15:00|4338.9|4334.9|4323.9|4319.9|4342.4|4338.4|4322.4|4318.4|684
1648196400000|2022-03-25 08:20:00|4325.4|4321.4|4343.9|4339.9|4347.4|4343.4|4323.4|4319.4|544
1648196700000|2022-03-25 08:25:00|4343.4|4339.4|4344.9|4340.9|4346.4|4342.4|4336.9|4332.9|333
1648197000000|2022-03-25 08:30:00|4345.4|4341.4|4353.4|4333.4|4353.4|4341.4|4345.4|4333.4|0
1648199700000|2022-03-25 09:15:00|4365.9|4359.9|4382.9|4376.9|4384.9|4378.9|4365.4|4359.4|27
1648200000000|2022-03-25 09:20:00|4387.9|4381.9|4393.4|4387.4|4396.9|4390.9|4383.4|4377.4|29
1648200300000|2022-03-25 09:25:00|4392.9|4386.9|4390.9|4384.9|4394.9|4388.9|4388.4|4382.4|11
1648200600000|2022-03-25 09:30:00|4390.4|4384.4|4387.9|4381.9|4391.4|4385.4|4382.4|4376.4|11
1648200900000|2022-03-25 09:35:00|4387.4|4381.4|4388.4|4382.4|4389.4|4383.4|4384.4|4378.4|6
1648201200000|2022-03-25 09:40:00|4389.4|4383.4|4387.9|4381.9|4389.9|4383.9|4387.9|4381.9|0
1648201500000|2022-03-25 09:45:00|4388.4|4382.4|4401.4|4395.4|4401.4|4395.4|4388.4|4382.4|12
1648201800000|2022-03-25 09:50:00|4403.4|4397.4|4398.4|4392.4|4406.4|4400.4|4398.4|4392.4|67
1648202100000|2022-03-25 09:55:00|4397.9|4391.9|4396.9|4390.9|4398.4|4392.4|4395.4|4389.4|5
1648202400000|2022-03-25 10:00:00|4397.4|4391.4|4396.9|4390.9|4397.4|4391.4|4395.9|4389.9|2
1648202700000|2022-03-25 10:05:00|4396.4|4390.4|4393.9|4387.9|4396.4|4390.4|4393.4|4387.4|11
1648203000000|2022-03-25 10:10:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1648203300000|2022-03-25 10:15:00|4397.4|4383.4|4397.4|4387.4|4397.4|4387.4|4394.4|4383.4|3
1648203600000|2022-03-25 10:20:00|4398.4|4383.4|4400.4|4386.4|4400.4|4387.4|4393.4|4383.4|2
1648203900000|2022-03-25 10:25:00|4402.4|4387.4|4401.4|4387.4|4402.4|4387.4|4401.4|4386.4|5
1648204200000|2022-03-25 10:30:00|4400.4|4386.4|4401.4|4387.4|4401.4|4387.4|4400.4|4386.4|1
1648204500000|2022-03-25 10:35:00|4400.4||4398.4||4401.4||4397.4||0
1648204800000|2022-03-25 10:40:00|4401.4||4401.4||4401.4||4398.4||0
1648205100000|2022-03-25 10:45:00|4399.4||4401.4||4401.4||4397.4||2
1648205400000|2022-03-25 10:50:00|4398.4|4388.4|4401.4|4389.4|4401.4|4389.4|4398.4|4388.4|0
1648205700000|2022-03-25 10:55:00|4405.4|4390.4|4408.4|4391.4|4411.4|4391.4|4405.4|4390.4|14
1648206000000|2022-03-25 11:00:00|4410.4|4392.4|4413.4|4405.4|4413.4|4406.4|4410.4|4392.4|12
1648206300000|2022-03-25 11:05:00|4414.4|4406.4|4415.4|4405.4|4415.4|4407.4|4414.4|4405.4|6
1648206600000|2022-03-25 11:10:00|4414.4|4406.4|4411.4|4401.4|4418.4|4406.4|4411.4|4401.4|2
1648206900000|2022-03-25 11:15:00|4412.4||4417.4||4417.4||4412.4||5
1648207200000|2022-03-25 11:20:00|4418.4|4402.4|4424.4|4403.4|4424.4|4403.4|4417.4|4401.4|1
1648207500000|2022-03-25 11:25:00|4423.4||4419.4||4424.4||4419.4||0
1648207800000|2022-03-25 11:30:00|4418.4|4401.4|4433.4|4422.4|4437.4|4422.4|4418.4|4401.4|27
1648208100000|2022-03-25 11:35:00|4428.4|4419.4|4428.4|4419.4|4430.4|4422.4|4428.4|4419.4|7
1648208400000|2022-03-25 11:40:00|4429.4|4415.4|4427.4|4414.4|4434.4|4415.4|4426.4|4414.4|3
1648208700000|2022-03-25 11:45:00|4425.4||4427.4||4427.4||4425.4||1
1648209000000|2022-03-25 11:50:00|4424.4|4417.4|4433.4|4417.4|4434.4|4422.4|4424.4|4414.4|10
1648209300000|2022-03-25 11:55:00|4436.4|4418.4|4433.4|4418.4|4437.4|4421.4|4433.4|4417.4|0
1648209600000|2022-03-25 12:00:00|4437.4|4419.4|4433.4|4419.4|4437.4|4426.4|4431.4|4419.4|7
1648209900000|2022-03-25 12:05:00|4432.4|4420.4|4432.4|4419.4|4435.4|4427.4|4432.4|4419.4|1
1648210200000|2022-03-25 12:10:00|4434.4|4423.4|4432.4|4419.4|4434.4|4423.4|4431.4|4419.4|1
1648210500000|2022-03-25 12:15:00|4435.4|4420.4|4434.4|4420.4|4435.4|4420.4|4433.4|4419.4|1
1648210800000|2022-03-25 12:20:00|4425.4|4419.4|4434.4|4419.4|4434.4|4420.4|4425.4|4418.4|3
1648211100000|2022-03-25 12:25:00|4433.4|4420.4|4429.4|4414.4|4433.4|4422.4|4429.4|4412.4|20
1648211400000|2022-03-25 12:30:00|4433.4|4412.4|4431.4|4412.4|4434.4|4413.4|4424.4|4412.4|2
1648211700000|2022-03-25 12:35:00|4430.4|4411.4|4426.4|4411.4|4431.4|4413.4|4418.4|4408.4|29
1648212000000|2022-03-25 12:40:00|4425.4|4412.4|4425.4|4413.4|4425.4|4413.4|4425.4|4412.4|0
1648212300000|2022-03-25 12:45:00|4423.4|4414.4|4430.4|4418.4|4431.4|4420.4|4422.4|4414.4|10
1648212600000|2022-03-25 12:50:00|4431.4|4414.4|4432.4|4417.4|4434.4|4418.4|4426.4|4414.4|3
1648212900000|2022-03-25 12:55:00|4431.4|4418.4|4430.4|4412.4|4432.4|4418.4|4420.4|4410.4|6
1648213200000|2022-03-25 13:00:00|4429.4|4410.4|4422.4|4407.4|4430.4|4411.4|4419.4|4405.4|1
1648213500000|2022-03-25 13:05:00|4416.4|4405.4|4422.4|4404.4|4422.4|4408.4|4416.4|4404.4|2
1648213800000|2022-03-25 13:10:00|4421.4|4401.4|4413.4|4398.4|4422.4|4401.4|4406.4|4397.4|4
1648214100000|2022-03-25 13:15:00|4415.4|4397.4|4414.4|4401.4|4417.4|4401.4|4408.4|4397.4|21
1648214400000|2022-03-25 13:20:00|4413.4|4402.4|4411.4|4394.4|4413.4|4403.4|4404.4|4394.4|35
1648214700000|2022-03-25 13:25:00|4407.4|4391.4|4407.4|4389.4|4407.4|4393.4|4402.4|4386.4|4
1648215000000|2022-03-25 13:30:00|4406.4|4386.4|4390.4|4379.4|4422.4|4400.4|4378.4|4370.4|161
1648215300000|2022-03-25 13:35:00|4395.4|4373.4|4408.4|4396.4|4427.4|4411.4|4388.4|4370.4|46
1648215600000|2022-03-25 13:40:00|4410.4|4399.4|4419.4|4402.4|4429.4|4418.4|4405.4|4396.4|36
1648215900000|2022-03-25 13:45:00|4420.4|4404.4|4420.4|4407.4|4428.4|4418.4|4411.4|4401.4|21
1648216200000|2022-03-25 13:50:00|4418.4|4406.4|4431.4|4421.4|4440.4|4426.4|4416.4|4406.4|52
1648216500000|2022-03-25 13:55:00|4437.4|4424.4|4425.4|4411.4|4437.4|4424.4|4420.4|4411.4|118
1648216800000|2022-03-25 14:00:00|4427.4|4412.4|4416.4|4398.4|4427.4|4413.4|4402.4|4392.4|98
1648217100000|2022-03-25 14:05:00|4415.4|4397.4|4420.4|4405.4|4421.4|4410.4|4407.4|4392.4|49
1648217400000|2022-03-25 14:10:00|4419.4|4402.4|4422.4|4404.4|4426.4|4414.4|4417.4|4398.4|36
1648217700000|2022-03-25 14:15:00|4419.4|4399.4|4394.4|4385.4|4419.4|4406.4|4389.4|4379.4|35
1648218000000|2022-03-25 14:20:00|4395.4|4384.4|4410.4|4400.4|4418.4|4404.4|4395.4|4384.4|33
1648218300000|2022-03-25 14:25:00|4406.4|4396.4|4406.4|4396.4|4410.4|4396.4|4399.4|4384.4|5
1648218600000|2022-03-25 14:30:00|4409.4|4393.4|4416.4|4394.4|4418.4|4399.4|4394.4|4384.4|561
1648218900000|2022-03-25 14:35:00|4418.4|4393.4|4412.4|4398.4|4424.4|4407.4|4411.4|4393.4|8
1648219200000|2022-03-25 14:40:00|4411.4|4399.4|4417.4|4404.4|4424.4|4412.4|4411.4|4399.4|12
1648219500000|2022-03-25 14:45:00|4418.4|4403.4|4421.4|4408.4|4429.4|4414.4|4415.4|4403.4|7
1648219800000|2022-03-25 14:50:00|4424.4|4407.4|4419.4|4402.4|4428.4|4417.4|4414.4|4402.4|9
1648220100000|2022-03-25 14:55:00|4417.4|4403.4|4420.4|4403.4|4423.4|4408.4|4411.4|4399.4|2
1648220400000|2022-03-25 15:00:00|4423.4|4402.4|4410.4|4391.4|4423.4|4403.4|4403.4|4390.4|10
1648220700000|2022-03-25 15:05:00|4409.4|4392.4|4391.4|4381.4|4409.4|4392.4|4391.4|4380.4|2
1648221000000|2022-03-25 15:10:00|4393.4|4376.4|4383.4|4371.4|4393.4|4378.4|4379.4|4371.4|97
1648221300000|2022-03-25 15:15:00|4384.4|4372.4|4386.4|4374.4|4398.4|4383.4|4382.4|4371.4|21
1648221600000|2022-03-25 15:20:00|4382.4|4372.4|4383.4|4371.4|4392.4|4380.4|4378.4|4368.4|21
1648221900000|2022-03-25 15:25:00|4384.4|4367.4|4381.4|4365.4|4384.4|4370.4|4372.4|4365.4|19
1648222200000|2022-03-25 15:30:00|4385.4|4364.4|4385.4|4368.4|4385.4|4370.4|4372.4|4359.4|14
1648222500000|2022-03-25 15:35:00|4382.4|4364.4|4385.4|4367.4|4392.4|4374.4|4381.4|4359.4|3
1648222800000|2022-03-25 15:40:00|4392.4|4371.4|4401.4|4388.4|4401.4|4388.4|4387.4|4369.4|5
1648223100000|2022-03-25 15:45:00|4400.4|4384.4|4399.4|4381.4|4401.4|4385.4|4394.4|4378.4|30
1648223400000|2022-03-25 15:50:00|4405.4|4382.4|4401.4|4384.4|4407.4|4389.4|4400.4|4381.4|0
1648223700000|2022-03-25 15:55:00|4400.4|4382.4|4397.4|4380.4|4401.4|4384.4|4390.4|4376.4|3
1648224000000|2022-03-25 16:00:00|4398.4|4381.4|4398.4|4382.4|4398.4|4382.4|4391.4|4378.4|2
1648224300000|2022-03-25 16:05:00|4401.4|4383.4|4397.4|4386.4|4404.4|4387.4|4397.4|4379.4|1
1648224600000|2022-03-25 16:10:00|4401.4|4387.4|4407.4|4395.4|4407.4|4396.4|4401.4|4386.4|2
1648224900000|2022-03-25 16:15:00|4406.4|4396.4|4414.4|4394.4|4417.4|4396.4|4402.4|4393.4|36
1648225200000|2022-03-25 16:20:00|4413.4|4395.4|4404.4|4393.4|4415.4|4399.4|4404.4|4392.4|10
1648225500000|2022-03-25 16:25:00|4409.4|4398.4|4416.4|4402.4|4416.4|4402.4|4409.4|4392.4|10
1648225800000|2022-03-25 16:30:00|4415.4|4400.4|4414.4|4399.4|4416.4|4407.4|4409.4|4399.4|4
1648226100000|2022-03-25 16:35:00|4416.4|4400.4|4415.4|4398.4|4416.4|4400.4|4408.4|4398.4|1
1648226400000|2022-03-25 16:40:00|4414.4|4399.4|4416.4|4399.4|4416.4|4402.4|4406.4|4399.4|2
1648226700000|2022-03-25 16:45:00|4413.4|4400.4|4419.4|4406.4|4420.4|4410.4|4413.4|4400.4|2
1648227000000|2022-03-25 16:50:00|4418.4|4407.4|4415.4|4406.4|4429.4|4416.4|4415.4|4403.4|10
1648227300000|2022-03-25 16:55:00|4414.4|4403.4|4422.4|4404.4|4424.4|4404.4|4413.4|4403.4|12
1648227600000|2022-03-25 17:00:00|4424.4|4405.4|4424.4|4412.4|4424.4|4412.4|4417.4|4405.4|5
1648227900000|2022-03-25 17:05:00|4423.4|4411.4|4431.4|4422.4|4432.4|4422.4|4417.4|4409.4|12
1648228200000|2022-03-25 17:10:00|4432.4|4423.4|4427.4|4416.4|4432.4|4423.4|4427.4|4416.4|28
1648228500000|2022-03-25 17:15:00|4426.4|4417.4|4435.4|4422.4|4435.4|4422.4|4425.4|4417.4|1
1648228800000|2022-03-25 17:20:00|4438.4|4423.4|4436.4|4420.4|4438.4|4428.4|4436.4|4420.4|5
1648229100000|2022-03-25 17:25:00|4433.4|4416.4|4432.4|4416.4|4436.4|4422.4|4428.4|4416.4|13
1648229400000|2022-03-25 17:30:00|4437.4|4417.4|4438.4|4422.4|4438.4|4426.4|4437.4|4417.4|3
1648229700000|2022-03-25 17:35:00|4437.4||4437.4||4438.4||4437.4||0
1648230000000|2022-03-25 17:40:00|4438.4|4424.4|4437.4|4423.4|4438.4|4425.4|4430.4|4423.4|1
1648230300000|2022-03-25 17:45:00|4438.4|4422.4|4432.4|4418.4|4438.4|4423.4|4432.4|4418.4|11
1648230600000|2022-03-25 17:50:00|4436.4|4419.4|4433.4|4419.4|4437.4|4421.4|4433.4|4418.4|0
1648230900000|2022-03-25 17:55:00|4435.4|4420.4|4441.4|4429.4|4442.4|4430.4|4433.4|4419.4|39
1648231200000|2022-03-25 18:00:00|4442.4|4434.4|4446.4|4436.4|4446.4|4438.4|4439.4|4429.4|37
1648231500000|2022-03-25 18:05:00|4447.4|4437.4|4447.4|4436.4|4450.4|4439.4|4447.4|4436.4|5
1648231800000|2022-03-25 18:10:00|4446.4|4437.4|4445.4|4431.4|4449.4|4437.4|4441.4|4430.4|6
1648232100000|2022-03-25 18:15:00|4449.4|4437.4|4444.4|4434.4|4449.4|4437.4|4442.4|4433.4|10
1648232400000|2022-03-25 18:20:00|4448.4|4435.4|4446.4|4434.4|4450.4|4437.4|4444.4|4433.4|2
1648232700000|2022-03-25 18:25:00|4444.4|4433.4|4446.4|4428.4|4451.4|4433.4|4442.4|4426.4|2
1648233000000|2022-03-25 18:30:00|4447.4|4432.4|4446.4|4432.4|4451.4|4433.4|4443.4|4432.4|0
1648233300000|2022-03-25 18:35:00|4445.4|4426.4|4438.4|4425.4|4445.4|4426.4|4437.4|4422.4|2
1648233600000|2022-03-25 18:40:00|4437.4|4424.4|4438.4|4427.4|4438.4|4428.4|4435.4|4424.4|2
1648233900000|2022-03-25 18:45:00|4444.4|4424.4|4439.4|4429.4|4446.4|4430.4|4438.4|4424.4|3
1648234200000|2022-03-25 18:50:00||4430.4||4429.4||4430.4||4429.4|0
1648234500000|2022-03-25 18:55:00|4438.4|4422.4|4440.9|4420.9|4440.9|4425.4|4432.4|4420.9|12
1648430100000|2022-03-28 01:15:00|4428.4|4424.4|4369.4|4365.4|4428.4|4424.4|4369.4|4365.4|357
1648430400000|2022-03-28 01:20:00|4368.9|4364.9|4350.4|4346.4|4378.9|4374.9|4345.9|4341.9|334
1648430700000|2022-03-28 01:25:00|4349.9|4345.9|4352.4|4348.4|4367.4|4363.4|4347.4|4343.4|783
1648431000000|2022-03-28 01:30:00|4352.9|4348.9|4336.9|4332.9|4352.9|4348.9|4309.4|4305.4|2869
1648431300000|2022-03-28 01:35:00|4337.9|4333.9|4346.4|4342.4|4369.4|4365.4|4329.4|4325.4|2526
1648431600000|2022-03-28 01:40:00|4346.9|4342.9|4308.4|4304.4|4357.9|4353.9|4301.9|4297.9|3804
1648431900000|2022-03-28 01:45:00|4308.9|4304.9|4298.9|4294.9|4334.9|4330.9|4293.4|4289.4|4172
1648432200000|2022-03-28 01:50:00|4299.4|4295.4|4311.4|4307.4|4315.9|4311.9|4288.4|4284.4|2404
1648432500000|2022-03-28 01:55:00|4311.9|4307.9|4338.9|4334.9|4340.4|4336.4|4299.4|4295.4|1445
1648432800000|2022-03-28 02:00:00|4339.4|4335.4|4388.9|4384.9|4392.4|4388.4|4339.4|4335.4|1963
1648433100000|2022-03-28 02:05:00|4389.4|4385.4|4461.4|4457.4|4461.4|4457.4|4382.9|4378.9|3259
1648433400000|2022-03-28 02:10:00|4461.9|4457.9|4473.9|4469.9|4496.9|4492.9|4456.4|4452.4|3850
1648433700000|2022-03-28 02:15:00|4474.4|4470.4|4475.9|4471.9|4479.4|4475.4|4451.9|4447.9|2047
1648434000000|2022-03-28 02:20:00|4476.9|4472.9|4452.2|4448.2|4483.2|4479.2|4448.2|4444.2|2367
1648434300000|2022-03-28 02:25:00|4450.2|4446.2|4471.2|4467.2|4476.2|4472.2|4443.2|4439.2|1818
1648434600000|2022-03-28 02:30:00|4470.7|4466.7|4473.7|4469.7|4478.7|4474.7|4460.2|4456.2|881
1648434900000|2022-03-28 02:35:00|4473.2|4469.2|4504.7|4500.7|4506.2|4502.2|4470.7|4466.7|1483
1648435200000|2022-03-28 02:40:00|4504.2|4500.2|4537.2|4533.2|4538.2|4534.2|4501.7|4497.7|1834
1648435500000|2022-03-28 02:45:00|4536.7|4532.7|4517.7|4513.7|4539.7|4535.7|4515.7|4511.7|1382
1648435800000|2022-03-28 02:50:00|4518.2|4514.2|4525.2|4521.2|4535.7|4531.7|4512.7|4508.7|2137
1648436100000|2022-03-28 02:55:00|4526.2|4522.2|4510.2|4506.2|4526.2|4522.2|4504.2|4500.2|2683
1648436400000|2022-03-28 03:00:00|4510.7|4506.7|4527.7|4523.7|4528.2|4524.2|4510.7|4506.7|1648
1648436700000|2022-03-28 03:05:00|4527.2|4523.2|4526.2|4522.2|4555.2|4551.2|4509.7|4505.7|2106
1648437000000|2022-03-28 03:10:00|4526.7|4522.7|4521.2|4517.2|4526.7|4522.7|4508.2|4504.2|954
1648437300000|2022-03-28 03:15:00|4520.7|4516.7|4520.7|4516.7|4522.7|4518.7|4509.7|4505.7|1378
1648437600000|2022-03-28 03:20:00|4520.2|4516.2|4493.2|4489.2|4524.2|4520.2|4492.7|4488.7|807
1648437900000|2022-03-28 03:25:00|4492.7|4488.7|4479.7|4475.7|4494.2|4490.2|4474.7|4470.7|990
1648438200000|2022-03-28 03:30:00|4479.2|4475.2|4485.2|4481.2|4485.7|4481.7|4460.2|4456.2|1266
1648438500000|2022-03-28 03:35:00|4484.7|4480.7|4493.2|4489.2|4504.2|4500.2|4483.2|4479.2|795
1648438800000|2022-03-28 03:40:00|4492.7|4488.7|4497.7|4493.7|4498.2|4494.2|4486.7|4482.7|452
1648439100000|2022-03-28 03:45:00|4497.2|4493.2|4514.2|4510.2|4516.7|4512.7|4497.2|4493.2|638
1648439400000|2022-03-28 03:50:00|4514.7|4510.7|4500.2|4496.2|4526.2|4522.2|4500.2|4496.2|932
1648439700000|2022-03-28 03:55:00|4500.7|4496.7|4506.7|4502.7|4507.7|4503.7|4497.2|4493.2|470
1648440000000|2022-03-28 04:00:00|4514.7|4494.7|4514.7|4494.7|4514.7|4494.7|4514.7|4494.7|0
1648443600000|2022-03-28 05:00:00|4507.2|4503.2|4496.2|4492.2|4507.2|4503.2|4483.2|4479.2|827
1648443900000|2022-03-28 05:05:00|4495.7|4491.7|4494.2|4490.2|4515.2|4511.2|4490.2|4486.2|1526
1648444200000|2022-03-28 05:10:00|4494.7|4490.7|4495.2|4491.2|4509.2|4505.2|4494.7|4490.7|636
1648444500000|2022-03-28 05:15:00|4495.7|4491.7|4491.7|4487.7|4502.2|4498.2|4483.2|4479.2|454
1648444800000|2022-03-28 05:20:00|4492.2|4488.2|4508.7|4504.7|4510.2|4506.2|4492.2|4488.2|667
1648445100000|2022-03-28 05:25:00|4509.2|4505.2|4513.2|4509.2|4526.7|4522.7|4501.7|4497.7|1095
1648445400000|2022-03-28 05:30:00|4513.7|4509.7|4495.7|4491.7|4515.7|4511.7|4495.2|4491.2|564
1648445700000|2022-03-28 05:35:00|4495.2|4491.2|4489.7|4485.7|4499.2|4495.2|4485.7|4481.7|561
1648446000000|2022-03-28 05:40:00|4490.2|4486.2|4485.7|4481.7|4493.2|4489.2|4481.7|4477.7|545
1648446300000|2022-03-28 05:45:00|4486.2|4482.2|4472.7|4468.7|4486.2|4482.2|4467.2|4463.2|702
1648446600000|2022-03-28 05:50:00|4473.2|4469.2|4472.7|4468.7|4487.2|4483.2|4469.7|4465.7|561
1648446900000|2022-03-28 05:55:00|4473.2|4469.2|4475.7|4471.7|4478.7|4474.7|4466.2|4462.2|612
1648447200000|2022-03-28 06:00:00|4474.2|4470.2|4465.7|4461.7|4487.7|4483.7|4465.7|4461.7|1586
1648447500000|2022-03-28 06:05:00|4466.2|4462.2|4448.2|4444.2|4466.2|4462.2|4444.7|4440.7|941
1648447800000|2022-03-28 06:10:00|4447.2|4443.2|4447.7|4443.7|4450.2|4446.2|4433.2|4429.2|1475
1648448100000|2022-03-28 06:15:00|4448.2|4444.2|4450.7|4446.7|4455.7|4451.7|4437.2|4433.2|636
1648448400000|2022-03-28 06:20:00|4450.2|4446.2|4453.2|4449.2|4454.7|4450.7|4443.7|4439.7|1618
1648448700000|2022-03-28 06:25:00|4452.7|4448.7|4437.7|4433.7|4454.2|4450.2|4437.2|4433.2|360
1648449000000|2022-03-28 06:30:00|4438.2|4434.2|4458.7|4454.7|4461.2|4457.2|4437.7|4433.7|586
1648449300000|2022-03-28 06:35:00|4459.2|4455.2|4473.7|4469.7|4474.7|4470.7|4449.2|4445.2|608
1648449600000|2022-03-28 06:40:00|4473.2|4469.2|4459.2|4455.2|4478.2|4474.2|4455.7|4451.7|511
1648449900000|2022-03-28 06:45:00|4458.2|4454.2|4458.7|4454.7|4470.2|4466.2|4458.2|4454.2|868
1648450200000|2022-03-28 06:50:00|4458.2|4454.2|4463.7|4459.7|4463.7|4459.7|4450.2|4446.2|469
1648450500000|2022-03-28 06:55:00|4463.2|4459.2|4454.7|4450.7|4467.7|4463.7|4451.2|4447.2|451
1648450800000|2022-03-28 07:00:00|4454.2|4450.2|4471.7|4467.7|4474.2|4470.2|4453.7|4449.7|675
1648451100000|2022-03-28 07:05:00|4471.2|4467.2|4486.7|4482.7|4493.2|4489.2|4470.7|4466.7|1411
1648451400000|2022-03-28 07:10:00|4487.2|4483.2|4475.2|4471.2|4488.2|4484.2|4473.2|4469.2|476
1648451700000|2022-03-28 07:15:00|4475.7|4471.7|4475.2|4471.2|4486.7|4482.7|4474.7|4470.7|683
1648452000000|2022-03-28 07:20:00|4475.7|4471.7|4482.7|4478.7|4484.2|4480.2|4470.2|4466.2|1744
1648452300000|2022-03-28 07:25:00|4481.2|4477.2|4488.7|4484.7|4491.2|4487.2|4478.2|4474.2|865
1648452600000|2022-03-28 07:30:00|4488.2|4484.2|4496.2|4492.2|4504.2|4500.2|4485.2|4481.2|811
1648452900000|2022-03-28 07:35:00|4495.2|4491.2|4499.2|4495.2|4502.2|4498.2|4492.2|4488.2|892
1648453200000|2022-03-28 07:40:00|4499.7|4495.7|4500.2|4496.2|4500.2|4496.2|4490.2|4486.2|3076
1648453500000|2022-03-28 07:45:00|4500.7|4496.7|4482.7|4478.7|4501.2|4497.2|4481.7|4477.7|1529
1648453800000|2022-03-28 07:50:00|4483.2|4479.2|4486.2|4482.2|4491.2|4487.2|4480.7|4476.7|770
1648454100000|2022-03-28 07:55:00|4485.7|4481.7|4493.7|4489.7|4495.2|4491.2|4483.2|4479.2|600
1648454400000|2022-03-28 08:00:00|4493.2|4489.2|4482.7|4478.7|4499.7|4495.7|4480.2|4476.2|593
1648454700000|2022-03-28 08:05:00|4483.2|4479.2|4487.7|4483.7|4491.2|4487.2|4480.2|4476.2|1009
1648455000000|2022-03-28 08:10:00|4488.2|4484.2|4497.7|4493.7|4498.7|4494.7|4487.2|4483.2|844
1648455300000|2022-03-28 08:15:00|4498.2|4494.2|4504.2|4500.2|4504.7|4500.7|4495.2|4491.2|7769
1648455600000|2022-03-28 08:20:00|4503.2|4499.2|4509.7|4505.7|4511.2|4507.2|4503.2|4499.2|278
1648455900000|2022-03-28 08:25:00|4510.7|4506.7|4509.7|4505.7|4513.2|4509.2|4502.7|4498.7|298
1648456200000|2022-03-28 08:30:00|4517.7|4497.7|4517.7|4497.7|4517.7|4497.7|4517.7|4497.7|0
1648458900000|2022-03-28 09:15:00|4514.7|4500.7|4510.7|4499.7|4514.7|4500.7|4509.7|4497.7|5
1648459200000|2022-03-28 09:20:00|4509.7|4500.7|4535.7|4523.7|4539.7|4523.7|4509.7|4499.7|24
1648459500000|2022-03-28 09:25:00|4539.7|4522.7|4543.7|4527.7|4544.7|4528.7|4533.7|4521.7|3
1648459800000|2022-03-28 09:30:00|4547.7|4528.7|4540.7|4524.7|4547.7|4528.7|4532.7|4521.7|4
1648460100000|2022-03-28 09:35:00|4539.7|4523.7|4548.7|4534.7|4548.7|4536.7|4539.7|4522.7|3
1648460400000|2022-03-28 09:40:00|4547.7|4532.7|4542.7|4528.7|4547.7|4532.7|4542.7|4528.7|5
1648460700000|2022-03-28 09:45:00|4541.7|4522.7|4539.7|4529.7|4541.7|4531.7|4537.7|4521.7|14
1648461000000|2022-03-28 09:50:00|4538.7|4528.7|4544.7|4532.7|4548.7|4537.7|4537.7|4527.7|26
1648461300000|2022-03-28 09:55:00|4545.7|4535.7|4550.7|4540.7|4554.7|4543.7|4544.7|4530.7|49
1648461600000|2022-03-28 10:00:00|4551.7|4541.7|4552.7|4542.7|4554.7|4542.7|4543.7|4531.7|45
1648461900000|2022-03-28 10:05:00|4551.7|4541.7|4542.7|4533.7|4552.7|4541.7|4542.7|4533.7|15
1648462200000|2022-03-28 10:10:00|4547.7|4531.7|4550.7|4540.7|4550.7|4540.7|4542.7|4531.7|8
1648462500000|2022-03-28 10:15:00|4551.7|4541.7|4553.7|4543.7|4558.7|4548.7|4551.7|4541.7|33
1648462800000|2022-03-28 10:20:00|4552.7|4542.7|4551.7|4542.7|4557.7|4544.7|4550.7|4541.7|10
1648463100000|2022-03-28 10:25:00|4550.7|4543.7|4541.7|4531.7|4550.7|4544.7|4541.7|4531.7|11
1648463400000|2022-03-28 10:30:00|4542.7|4532.7|4548.7|4534.7|4548.7|4538.7|4541.7|4531.7|4
1648463700000|2022-03-28 10:35:00|4547.7|4533.7|4542.7|4532.7|4548.7|4533.7|4542.7|4531.7|0
1648464000000|2022-03-28 10:40:00|4547.7|4533.7|4548.7|4533.7|4548.7|4534.7|4547.7|4532.7|11
1648464300000|2022-03-28 10:45:00|4547.7|4536.7|4550.7|4536.7|4550.7|4537.7|4547.7|4533.7|0
1648464600000|2022-03-28 10:50:00|4545.7|4537.7|4545.7|4536.7|4545.7|4538.7|4544.7|4535.7|7
1648464900000|2022-03-28 10:55:00||4535.7||4535.7||4535.7||4534.7|1
1648465200000|2022-03-28 11:00:00|4549.7|4536.7|4556.7|4544.7|4558.7|4546.7|4549.7|4536.7|16
1648465500000|2022-03-28 11:05:00||4543.7||4543.7||4543.7||4538.7|0
1648465800000|2022-03-28 11:10:00||4544.7||4544.7||4546.7||4543.7|1
1648466100000|2022-03-28 11:15:00|4557.7|4545.7|4558.7|4547.7|4562.7|4547.7|4557.7|4544.7|2
1648466400000|2022-03-28 11:20:00|4572.7|4548.7|4563.7|4550.7|4572.7|4551.7|4560.7|4546.7|75
1648466700000|2022-03-28 11:25:00|4565.7|4551.7|4569.7|4557.7|4570.7|4561.7|4565.7|4551.7|18
1648467000000|2022-03-28 11:30:00|4568.7|4561.7|4568.7|4554.7|4577.7|4562.7|4566.7|4552.7|73
1648467300000|2022-03-28 11:35:00|4567.7|4553.7|4563.7|4553.7|4569.7|4558.7|4561.7|4553.7|8
1648467600000|2022-03-28 11:40:00|4565.7|4551.7|4562.7|4551.7|4565.7|4554.7|4559.7|4550.7|7
1648467900000|2022-03-28 11:45:00|4561.7|4552.7|4561.7|4546.7|4561.7|4552.7|4559.7|4546.7|1
1648468200000|2022-03-28 11:50:00|4560.7||4559.7||4561.7||4556.7||0
1648468500000|2022-03-28 11:55:00|4558.7|4547.7|4557.7|4548.7|4560.7|4548.7|4557.7|4547.7|0
1648468800000|2022-03-28 12:00:00|4556.7|4547.7|4553.7|4541.7|4559.7|4550.7|4551.7|4541.7|39
1648469100000|2022-03-28 12:05:00|4552.7|4542.7|4551.7|4539.7|4553.7|4543.7|4551.7|4536.7|1
1648469400000|2022-03-28 12:10:00|4550.7|4536.7|4548.7|4538.7|4551.7|4539.7|4548.7|4536.7|0
1648469700000|2022-03-28 12:15:00|4546.7|4536.7|4546.7|4536.7|4549.7|4539.7|4546.7|4532.7|4
1648470000000|2022-03-28 12:20:00|4545.7|4532.7|4542.7|4530.7|4546.7|4536.7|4542.7|4530.7|9
1648470300000|2022-03-28 12:25:00|4543.7|4531.7|4547.7|4538.7|4547.7|4538.7|4543.7|4530.7|17
1648470600000|2022-03-28 12:30:00|4546.7|4537.7|4546.7|4536.7|4546.7|4538.7|4543.7|4533.7|2
1648470900000|2022-03-28 12:35:00|4547.7|4537.7|4546.7|4536.7|4547.7|4538.7|4546.7|4535.7|4
1648471200000|2022-03-28 12:40:00|4545.7|4535.7|4536.7|4524.7|4545.7|4536.7|4533.7|4521.7|16
1648471500000|2022-03-28 12:45:00||4521.7||4523.7||4523.7||4521.7|0
1648471800000|2022-03-28 12:50:00||4524.7||4521.7||4524.7||4521.7|0
1648472100000|2022-03-28 12:55:00||4522.7||4521.7||4522.7||4521.7|0
1648472400000|2022-03-28 13:00:00||4522.7||4522.7||4522.7||4518.7|4
1648472700000|2022-03-28 13:05:00|4537.7|4523.7|4537.7|4518.7|4538.7|4525.7|4537.7|4518.7|0
1648473000000|2022-03-28 13:10:00|4536.7|4517.7|4532.7|4519.7|4536.7|4522.7|4527.7|4503.7|12
1648473300000|2022-03-28 13:15:00|4533.7|4520.7|4532.7|4523.7|4533.7|4523.7|4532.7|4519.7|0
1648473600000|2022-03-28 13:20:00|4533.7|4524.7|4539.7|4523.7|4539.7|4525.7|4533.7|4522.7|8
1648473900000|2022-03-28 13:25:00|4538.7|4522.7|4539.7|4528.7|4539.7|4528.7|4536.7|4522.7|0
1648474200000|2022-03-28 13:30:00|4537.7|4526.7|4577.7|4558.7|4579.7|4563.7|4529.7|4516.7|28
1648474500000|2022-03-28 13:35:00|4579.7|4554.7|4577.7|4564.7|4582.7|4575.7|4572.7|4554.7|14
1648474800000|2022-03-28 13:40:00|4576.7|4561.7|4590.7|4578.7|4596.7|4586.7|4575.7|4561.7|38
1648475100000|2022-03-28 13:45:00|4596.7|4579.7|4580.7|4565.7|4596.7|4587.7|4576.7|4563.7|49
1648475400000|2022-03-28 13:50:00|4579.7|4566.7|4584.7|4571.7|4591.7|4582.7|4572.7|4563.7|39
1648475700000|2022-03-28 13:55:00|4583.7|4570.7|4576.7|4559.7|4591.7|4578.7|4565.7|4556.7|12
1648476000000|2022-03-28 14:00:00|4575.7|4561.7|4540.7|4529.7|4577.7|4562.7|4533.7|4522.7|57
1648476300000|2022-03-28 14:05:00|4543.7|4528.7|4531.7|4514.7|4544.7|4537.7|4531.7|4514.7|11
1648476600000|2022-03-28 14:10:00|4532.7|4519.7|4528.7|4514.7|4539.7|4529.7|4527.7|4514.7|16
1648476900000|2022-03-28 14:15:00|4527.7|4513.7|4503.7|4487.7|4528.7|4513.7|4489.7|4479.7|134
1648477200000|2022-03-28 14:20:00|4502.7|4490.7|4512.7|4504.7|4513.7|4504.7|4500.7|4487.7|21
1648477500000|2022-03-28 14:25:00|4510.7|4499.7|4520.7|4504.7|4521.7|4506.7|4502.7|4495.7|74
1648477800000|2022-03-28 14:30:00|4516.7|4502.7|4512.7|4500.7|4522.7|4506.7|4510.7|4500.7|33
1648478100000|2022-03-28 14:35:00|4511.7|4496.7|4514.7|4498.7|4522.7|4510.7|4511.7|4493.7|26
1648478400000|2022-03-28 14:40:00|4507.7|4502.7|4515.7|4501.7|4522.7|4510.7|4507.7|4501.7|30
1648478700000|2022-03-28 14:45:00|4516.7|4502.7|4541.7|4532.7|4545.7|4532.7|4516.7|4502.7|8
1648479000000|2022-03-28 14:50:00|4542.7|4522.7|4542.7|4520.7|4542.7|4522.7|4528.7|4514.7|17
1648479300000|2022-03-28 14:55:00|4540.7|4521.7|4538.7|4530.7|4542.7|4530.7|4529.7|4519.7|20
1648479600000|2022-03-28 15:00:00|4539.7|4519.7|4521.7|4505.7|4539.7|4522.7|4513.7|4498.7|27
1648479900000|2022-03-28 15:05:00|4520.7|4499.7|4516.7|4502.7|4521.7|4504.7|4512.7|4499.7|2
1648480200000|2022-03-28 15:10:00|4521.7|4503.7|4526.7|4504.7|4530.7|4511.7|4519.7|4503.7|5
1648480500000|2022-03-28 15:15:00|4530.7|4503.7|4527.7|4507.7|4530.7|4513.7|4521.7|4500.7|6
1648480800000|2022-03-28 15:20:00|4533.7|4508.7|4538.7|4509.7|4541.2|4520.7|4530.7|4506.7|8
1648481100000|2022-03-28 15:25:00|4537.7|4507.7|4525.7|4501.7|4537.7|4508.7|4524.7|4500.7|0
1648481400000|2022-03-28 15:30:00|4524.7|4500.7|4515.7|4500.7|4525.7|4511.7|4513.7|4500.7|47
1648481700000|2022-03-28 15:35:00|4514.7|4495.7|4507.7|4484.7|4515.7|4495.7|4495.7|4479.7|31
1648482000000|2022-03-28 15:40:00|4508.7|4485.7|4517.7|4503.7|4521.7|4503.7|4508.7|4483.7|2
1648482300000|2022-03-28 15:45:00|4516.7|4494.7|4503.7|4488.7|4516.7|4502.7|4503.7|4486.7|0
1648482600000|2022-03-28 15:50:00|4502.7|4484.7|4503.7|4493.7|4505.7|4494.7|4500.7|4484.7|0
1648482900000|2022-03-28 15:55:00|4504.7|4487.7|4505.7|4493.7|4505.7|4498.7|4503.7|4487.7|22
1648483200000|2022-03-28 16:00:00|4507.7|4487.7|4512.7|4498.7|4517.7|4498.7|4502.7|4484.7|2
1648483500000|2022-03-28 16:05:00|4511.7|4490.7|4512.7|4489.7|4521.7|4507.7|4510.7|4489.7|4
1648483800000|2022-03-28 16:10:00|4514.7|4490.7|4511.7|4487.7|4514.7|4490.7|4502.7|4484.7|0
1648484100000|2022-03-28 16:15:00|4510.7|4486.7|4494.7|4479.7|4512.7|4486.7|4493.7|4479.7|2
1648484400000|2022-03-28 16:20:00|4502.7|4481.7|4513.7|4496.7|4513.7|4496.7|4502.7|4480.7|3
1648484700000|2022-03-28 16:25:00|4512.7||4513.7||4513.7||4512.7||0
1648485000000|2022-03-28 16:30:00|4512.7|4498.7|4515.7|4502.7|4516.7|4502.7|4512.7|4498.7|1
1648485300000|2022-03-28 16:35:00|4520.7|4501.7|4522.7|4503.7|4522.7|4503.7|4515.7|4499.7|2
1648485600000|2022-03-28 16:40:00||4502.7||4504.7||4504.7||4501.7|0
1648485900000|2022-03-28 16:45:00|4521.7|4501.7|4519.7|4501.7|4522.7|4503.7|4518.7|4501.7|1
1648486200000|2022-03-28 16:50:00|4522.7|4503.7|4532.7|4515.7|4532.7|4515.7|4522.7|4503.7|3
1648486500000|2022-03-28 16:55:00|4531.7|4517.7|4533.7|4517.7|4536.7|4520.7|4530.7|4517.7|2
1648486800000|2022-03-28 17:00:00|4536.7|4520.7|4538.7|4524.7|4542.7|4527.7|4534.7|4520.7|0
1648487100000|2022-03-28 17:05:00|4539.7|4523.7|4539.7|4519.7|4542.7|4529.7|4537.7|4517.7|4
1648487400000|2022-03-28 17:10:00|4541.7|4521.7|4534.7|4524.7|4542.7|4526.7|4533.7|4521.7|1
1648487700000|2022-03-28 17:15:00|4537.7|4522.7|4541.7|4530.7|4542.7|4531.7|4537.7|4522.7|1
1648488000000|2022-03-28 17:20:00|4542.7|4529.7|4551.7|4536.7|4556.7|4540.7|4540.7|4529.7|15
1648488300000|2022-03-28 17:25:00|4550.7|4538.7|4559.7|4546.7|4560.7|4546.7|4549.7|4538.7|0
1648488600000|2022-03-28 17:30:00|4558.7|4544.7|4555.7|4545.7|4559.7|4545.7|4554.7|4544.7|12
1648488900000|2022-03-28 17:35:00|4557.7|4548.7|4545.7|4536.7|4562.7|4548.7|4545.7|4536.7|11
1648489200000|2022-03-28 17:40:00|4549.7|4539.7|4551.7|4539.7|4554.7|4539.7|4545.7|4539.7|2
1648489500000|2022-03-28 17:45:00|4552.7|4536.7|4547.7|4533.7|4552.7|4536.7|4547.7|4533.7|1
1648489800000|2022-03-28 17:50:00|4548.7|4532.7|4540.7|4525.7|4548.7|4536.7|4540.7|4525.7|2
1648490100000|2022-03-28 17:55:00|4541.7|4522.7|4554.7|4541.7|4566.7|4545.7|4536.7|4522.7|14
1648490400000|2022-03-28 18:00:00|4553.7|4530.7|4555.7|4530.7|4555.7|4530.7|4553.7|4530.7|1
1648490700000|2022-03-28 18:05:00|4554.7|4529.7|4555.7|4532.7|4555.7|4532.7|4554.7|4529.7|0
1648491000000|2022-03-28 18:10:00|4554.7||4549.7||4555.7||4548.7||0
1648491300000|2022-03-28 18:15:00|4548.7|4529.7|4548.7|4528.7|4548.7|4529.7|4548.7|4528.7|1
1648491600000|2022-03-28 18:20:00|4549.7||4548.7||4549.7||4547.7||0
1648491900000|2022-03-28 18:25:00|4545.7||4546.7||4549.7||4545.7||1
1648492200000|2022-03-28 18:30:00|4544.7||4545.7||4545.7||4544.7||0
1648492500000|2022-03-28 18:35:00|4544.7|4527.7|4545.7|4526.7|4545.7|4527.7|4544.7|4526.7|0
1648492800000|2022-03-28 18:40:00|4543.7|4527.7|4549.7|4528.7|4549.7|4528.7|4543.7|4527.7|6
1648493100000|2022-03-28 18:45:00|4550.7|4527.7|4560.7|4537.7|4560.7|4537.7|4550.7|4527.7|2
1648493400000|2022-03-28 18:50:00|4559.7|4540.7|4560.7|4541.7|4560.7|4541.7|4559.7|4540.7|0
1648493700000|2022-03-28 18:55:00|4565.7|4543.7|4567.2|4547.2|4568.7|4555.2|4561.2|4543.7|12
1648516500000|2022-03-29 01:15:00|4553.8|4549.8|4563.3|4559.3|4565.3|4561.3|4536.3|4532.3|296
1648516800000|2022-03-29 01:20:00|4562.8|4558.8|4543.8|4539.8|4565.3|4561.3|4543.3|4539.3|98
1648517100000|2022-03-29 01:25:00|4543.3|4539.3|4537.8|4533.8|4543.3|4539.3|4536.3|4532.3|150
1648517400000|2022-03-29 01:30:00|4537.3|4533.3|4561.8|4557.8|4564.8|4560.8|4534.8|4530.8|2871
1648517700000|2022-03-29 01:35:00|4562.3|4558.3|4592.8|4588.8|4601.8|4597.8|4561.3|4557.3|4053
1648518000000|2022-03-29 01:40:00|4594.3|4590.3|4588.3|4584.3|4597.3|4593.3|4574.3|4570.3|1738
1648518300000|2022-03-29 01:45:00|4587.8|4583.8|4579.3|4575.3|4590.3|4586.3|4568.8|4564.8|1106
1648518600000|2022-03-29 01:50:00|4578.8|4574.8|4575.3|4571.3|4593.8|4589.8|4571.8|4567.8|1051
1648518900000|2022-03-29 01:55:00|4575.8|4571.8|4604.3|4600.3|4604.8|4600.8|4564.3|4560.3|1191
1648519200000|2022-03-29 02:00:00|4604.8|4600.8|4591.3|4587.3|4610.3|4606.3|4581.3|4577.3|1326
1648519500000|2022-03-29 02:05:00|4591.8|4587.8|4580.3|4576.3|4593.3|4589.3|4575.3|4571.3|1314
1648519800000|2022-03-29 02:10:00|4580.8|4576.8|4568.8|4564.8|4583.3|4579.3|4568.3|4564.3|773
1648520100000|2022-03-29 02:15:00|4568.3|4564.3|4575.3|4571.3|4581.8|4577.8|4564.3|4560.3|814
1648520400000|2022-03-29 02:20:00|4574.8|4570.8|4585.8|4581.8|4589.3|4585.3|4563.3|4559.3|746
1648520700000|2022-03-29 02:25:00|4586.3|4582.3|4552.3|4548.3|4586.3|4582.3|4550.8|4546.8|883
1648521000000|2022-03-29 02:30:00|4551.8|4547.8|4535.3|4531.3|4563.8|4559.8|4535.3|4531.3|1311
1648521300000|2022-03-29 02:35:00|4534.8|4530.8|4541.3|4537.3|4547.8|4543.8|4524.3|4520.3|915
1648521600000|2022-03-29 02:40:00|4540.8|4536.8|4555.3|4551.3|4556.8|4552.8|4538.8|4534.8|2140
1648521900000|2022-03-29 02:45:00|4554.8|4550.8|4553.3|4549.3|4559.8|4555.8|4551.3|4547.3|454
1648522200000|2022-03-29 02:50:00|4552.8|4548.8|4556.3|4552.3|4556.8|4552.8|4539.3|4535.3|1749
1648522500000|2022-03-29 02:55:00|4555.8|4551.8|4558.8|4554.8|4558.8|4554.8|4548.3|4544.3|411
1648522800000|2022-03-29 03:00:00|4559.3|4555.3|4559.8|4555.8|4564.8|4560.8|4557.8|4553.8|268
1648523100000|2022-03-29 03:05:00|4559.3|4555.3|4567.8|4563.8|4577.3|4573.3|4558.3|4554.3|177
1648523400000|2022-03-29 03:10:00|4568.8|4564.8|4565.3|4561.3|4569.3|4565.3|4552.8|4548.8|188
1648523700000|2022-03-29 03:15:00|4564.8|4560.8|4560.8|4556.8|4568.8|4564.8|4560.3|4556.3|208
1648524000000|2022-03-29 03:20:00|4562.3|4558.3|4561.3|4557.3|4568.3|4564.3|4552.8|4548.8|407
1648524300000|2022-03-29 03:25:00|4560.3|4556.3|4535.8|4531.8|4563.3|4559.3|4534.8|4530.8|357
1648524600000|2022-03-29 03:30:00|4534.8|4530.8|4528.8|4524.8|4537.3|4533.3|4527.3|4523.3|409
1648524900000|2022-03-29 03:35:00|4529.3|4525.3|4537.3|4533.3|4546.8|4542.8|4528.3|4524.3|60
1648525200000|2022-03-29 03:40:00|4538.8|4534.8|4539.3|4535.3|4539.3|4535.3|4522.8|4518.8|1323
1648525500000|2022-03-29 03:45:00|4539.8|4535.8|4537.3|4533.3|4539.8|4535.8|4533.3|4529.3|265
1648525800000|2022-03-29 03:50:00|4535.8|4531.8|4531.8|4527.8|4537.3|4533.3|4527.8|4523.8|160
1648526100000|2022-03-29 03:55:00|4530.3|4526.3|4532.3|4528.3|4540.8|4536.8|4528.8|4524.8|136
1648526400000|2022-03-29 04:00:00|4540.3|4520.3|4540.3|4520.3|4540.3|4520.3|4540.3|4520.3|0
1648530000000|2022-03-29 05:00:00|4535.8|4531.8|4540.8|4536.8|4541.3|4537.3|4524.8|4520.8|160
1648530300000|2022-03-29 05:05:00|4541.3|4537.3|4534.8|4530.8|4552.3|4548.3|4527.8|4523.8|366
1648530600000|2022-03-29 05:10:00|4535.3|4531.3|4545.8|4541.8|4557.8|4553.8|4518.3|4514.3|683
1648530900000|2022-03-29 05:15:00|4545.3|4541.3|4554.8|4550.8|4570.3|4566.3|4543.3|4539.3|519
1648531200000|2022-03-29 05:20:00|4543.3|4539.3|4536.8|4532.8|4567.8|4563.8|4526.8|4522.8|135
1648531500000|2022-03-29 05:25:00|4537.8|4533.8|4543.3|4539.3|4564.8|4560.8|4536.8|4532.8|164
1648531800000|2022-03-29 05:30:00|4541.8|4537.8|4572.3|4568.3|4572.8|4568.8|4540.8|4536.8|142
1648532100000|2022-03-29 05:35:00|4572.8|4568.8|4561.8|4557.8|4574.8|4570.8|4555.8|4551.8|509
1648532400000|2022-03-29 05:40:00|4562.3|4558.3|4561.3|4557.3|4577.3|4573.3|4558.8|4554.8|298
1648532700000|2022-03-29 05:45:00|4559.8|4555.8|4559.8|4555.8|4571.3|4567.3|4557.3|4553.3|179
1648533000000|2022-03-29 05:50:00|4560.8|4556.8|4566.8|4562.8|4572.8|4568.8|4558.8|4554.8|180
1648533300000|2022-03-29 05:55:00|4565.8|4561.8|4585.3|4581.3|4586.8|4582.8|4565.8|4561.8|186
1648533600000|2022-03-29 06:00:00|4586.8|4582.8|4589.8|4585.8|4592.8|4588.8|4575.8|4571.8|424
1648533900000|2022-03-29 06:05:00|4584.8|4580.8|4571.8|4567.8|4593.8|4589.8|4567.3|4563.3|321
1648534200000|2022-03-29 06:10:00|4569.8|4565.8|4571.3|4567.3|4579.8|4575.8|4565.3|4561.3|186
1648534500000|2022-03-29 06:15:00|4575.3|4571.3|4570.8|4566.8|4576.3|4572.3|4562.8|4558.8|236
1648534800000|2022-03-29 06:20:00|4575.8|4571.8|4565.8|4561.8|4577.8|4573.8|4565.3|4561.3|98
1648535100000|2022-03-29 06:25:00|4570.8|4566.8|4568.8|4564.8|4575.8|4571.8|4559.8|4555.8|212
1648535400000|2022-03-29 06:30:00|4568.3|4564.3|4563.8|4559.8|4571.8|4567.8|4560.8|4556.8|116
1648535700000|2022-03-29 06:35:00|4563.3|4559.3|4556.3|4552.3|4567.8|4563.8|4545.8|4541.8|1287
1648536000000|2022-03-29 06:40:00|4555.8|4551.8|4560.8|4556.8|4565.3|4561.3|4547.8|4543.8|138
1648536300000|2022-03-29 06:45:00|4561.3|4557.3|4563.8|4559.8|4566.3|4562.3|4552.3|4548.3|344
1648536600000|2022-03-29 06:50:00|4561.8|4557.8|4567.8|4563.8|4588.8|4584.8|4553.8|4549.8|170
1648536900000|2022-03-29 06:55:00|4582.8|4578.8|4585.3|4581.3|4594.8|4590.8|4562.8|4558.8|316
1648537200000|2022-03-29 07:00:00|4586.3|4582.3|4574.3|4570.3|4594.3|4590.3|4570.3|4566.3|235
1648537500000|2022-03-29 07:05:00|4590.3|4586.3|4576.8|4572.8|4591.3|4587.3|4565.8|4561.8|296
1648537800000|2022-03-29 07:10:00|4576.3|4572.3|4588.3|4584.3|4592.3|4588.3|4571.8|4567.8|719
1648538100000|2022-03-29 07:15:00|4590.8|4586.8|4588.3|4584.3|4592.3|4588.3|4580.3|4576.3|248
1648538400000|2022-03-29 07:20:00|4584.3|4580.3|4596.8|4592.8|4600.3|4596.3|4580.8|4576.8|1226
1648538700000|2022-03-29 07:25:00|4599.3|4595.3|4592.3|4588.3|4600.8|4596.8|4585.8|4581.8|303
1648539000000|2022-03-29 07:30:00|4593.3|4589.3|4595.3|4591.3|4601.3|4597.3|4586.3|4582.3|453
1648539300000|2022-03-29 07:35:00|4598.3|4594.3|4596.8|4592.8|4599.3|4595.3|4590.3|4586.3|820
1648539600000|2022-03-29 07:40:00|4597.3|4593.3|4594.3|4590.3|4602.3|4598.3|4590.3|4586.3|319
1648539900000|2022-03-29 07:45:00|4595.8|4591.8|4598.3|4594.3|4598.3|4594.3|4587.3|4583.3|2268
1648540200000|2022-03-29 07:50:00|4594.8|4590.8|4596.8|4592.8|4600.3|4596.3|4587.3|4583.3|732
1648540500000|2022-03-29 07:55:00|4599.8|4595.8|4601.3|4597.3|4605.8|4601.8|4594.8|4590.8|312
1648540800000|2022-03-29 08:00:00|4602.3|4598.3|4602.8|4598.8|4602.8|4598.8|4591.3|4587.3|852
1648541100000|2022-03-29 08:05:00|4603.3|4599.3|4611.3|4607.3|4614.8|4610.8|4602.8|4598.8|508
1648541400000|2022-03-29 08:10:00|4611.8|4607.8|4611.8|4607.8|4617.3|4613.3|4611.3|4607.3|260
1648541700000|2022-03-29 08:15:00|4611.3|4607.3|4609.3|4605.3|4616.3|4612.3|4608.8|4604.8|906
1648542000000|2022-03-29 08:20:00|4609.8|4605.8|4608.3|4604.3|4609.8|4605.8|4605.3|4601.3|521
1648542300000|2022-03-29 08:25:00|4608.8|4604.8|4607.3|4603.3|4612.8|4608.8|4605.3|4601.3|1462
1648542600000|2022-03-29 08:30:00|4615.3|4595.3|4615.3|4595.3|4615.3|4595.3|4615.3|4595.3|0
1648545300000|2022-03-29 09:15:00|4633.8|4612.8|4636.8|4622.8|4642.8|4627.8|4632.8|4612.8|28
1648545600000|2022-03-29 09:20:00|4641.8|4623.8|4651.8|4639.8|4654.8|4641.8|4636.8|4623.8|112
1648545900000|2022-03-29 09:25:00|4649.8|4644.8|4653.8|4640.8|4654.8|4646.8|4648.8|4639.8|100
1648546200000|2022-03-29 09:30:00|4652.8|4643.8|4652.8|4641.8|4653.8|4643.8|4644.8|4630.8|13
1648546500000|2022-03-29 09:35:00|4653.8|4643.8|4652.8|4638.8|4654.8|4647.8|4652.8|4637.8|18
1648546800000|2022-03-29 09:40:00|4654.8|4637.8|4653.8|4643.8|4654.8|4645.8|4648.8|4637.8|18
1648547100000|2022-03-29 09:45:00|4652.8|4642.8|4653.8|4644.8|4654.8|4646.8|4652.8|4642.8|35
1648547400000|2022-03-29 09:50:00|4654.8|4642.8|4652.8|4643.8|4654.8|4643.8|4652.8|4642.8|17
1648547700000|2022-03-29 09:55:00|4651.8|4642.8|4650.8|4637.8|4653.8|4642.8|4650.8|4636.8|4
1648548000000|2022-03-29 10:00:00|4649.8|4635.8|4652.8|4632.8|4653.8|4635.8|4647.8|4631.8|25
1648548300000|2022-03-29 10:05:00|4653.8|4633.8|4647.8|4633.8|4653.8|4635.8|4647.8|4632.8|12
1648548600000|2022-03-29 10:10:00|4652.8|4634.8|4652.8|4632.8|4653.8|4634.8|4650.8|4632.8|7
1648548900000|2022-03-29 10:15:00|4653.8|4633.8|4652.8|4636.8|4653.8|4636.8|4652.8|4633.8|4
1648549200000|2022-03-29 10:20:00|4653.8|4640.8|4652.8|4637.8|4653.8|4643.8|4652.8|4635.8|0
1648549500000|2022-03-29 10:25:00||4636.8||4637.8||4638.8||4636.8|0
1648549800000|2022-03-29 10:30:00|4651.8|4636.8|4652.8|4637.8|4652.8|4639.8|4651.8|4636.8|0
1648550100000|2022-03-29 10:35:00||4638.8||4640.8||4640.8||4638.8|0
1648550400000|2022-03-29 10:40:00||4639.8||4640.8||4641.8||4639.8|0
1648550700000|2022-03-29 10:45:00|4653.8|4639.8|4653.8|4640.8|4653.8|4641.8|4653.8|4639.8|2
1648551000000|2022-03-29 10:50:00||4639.8||4640.8||4640.8||4639.8|0
1648551300000|2022-03-29 10:55:00||4639.8||4639.8||4640.8||4639.8|0
1648551600000|2022-03-29 11:00:00||4640.8||4640.8||4640.8||4639.8|26
1648551900000|2022-03-29 11:05:00|4650.8|4639.8|4652.8|4639.8|4653.8|4644.8|4650.8|4639.8|1
1648552200000|2022-03-29 11:10:00||4640.8||4640.8||4641.8||4640.8|0
1648552500000|2022-03-29 11:15:00||4641.8||4639.8||4641.8||4638.8|443
1648552800000|2022-03-29 11:20:00|4651.8|4640.8|4651.8|4639.8|4651.8|4640.8|4651.8|4639.8|0
1648553100000|2022-03-29 11:25:00|4650.8|4635.8|4650.8|4639.8|4650.8|4641.8|4650.8|4635.8|0
1648553400000|2022-03-29 11:30:00|4649.8|4635.8|4647.8|4637.8|4649.8|4638.8|4646.8|4635.8|25
1648553700000|2022-03-29 11:35:00|4642.8|4634.8|4649.8|4633.8|4651.8|4634.8|4641.8|4632.8|5
1648554000000|2022-03-29 11:40:00|4651.8|4632.8|4653.8|4643.8|4654.8|4646.8|4643.8|4632.8|19
1648554300000|2022-03-29 11:45:00|4654.8|4646.8|4662.8|4644.8|4662.8|4648.8|4653.8|4639.8|224
1648554600000|2022-03-29 11:50:00|4665.8|4645.8|4661.8|4650.8|4665.8|4650.8|4661.8|4645.8|0
1648554900000|2022-03-29 11:55:00|4657.8|4651.8|4661.8|4653.8|4661.8|4653.8|4657.8|4647.8|15
1648555200000|2022-03-29 12:00:00|4660.8|4642.8|4663.8|4647.8|4667.8|4648.8|4660.8|4642.8|7
1648555500000|2022-03-29 12:05:00|4669.8|4651.3|4678.8|4663.8|4682.8|4668.8|4665.8|4647.8|3
1648555800000|2022-03-29 12:10:00|4674.8|4666.8|4683.8|4668.8|4689.8|4668.8|4674.8|4666.8|5
1648556100000|2022-03-29 12:15:00|4686.8|4669.8|4689.8|4679.8|4689.8|4679.8|4683.8|4669.8|9
1648556400000|2022-03-29 12:20:00|4691.8|4680.8|4693.8|4682.8|4694.8|4683.8|4686.8|4678.8|27
1648556700000|2022-03-29 12:25:00|4694.8|4683.8|4703.8|4692.8|4703.8|4693.8|4694.8|4683.8|42
1648557000000|2022-03-29 12:30:00|4702.8|4686.8|4701.8|4686.8|4704.8|4691.8|4698.8|4686.8|25
1648557300000|2022-03-29 12:35:00|4700.8|4689.8|4701.8|4687.8|4701.8|4693.8|4698.8|4686.8|24
1648557600000|2022-03-29 12:40:00|4702.8|4689.8|4703.8|4689.8|4703.8|4695.8|4699.8|4689.8|55
1648557900000|2022-03-29 12:45:00|4704.8|4690.8|4704.8|4693.8|4704.8|4693.8|4703.8|4690.8|4
1648558200000|2022-03-29 12:50:00|4703.8|4690.8|4706.8|4699.8|4706.8|4699.8|4701.8|4690.8|26
1648558500000|2022-03-29 12:55:00|4707.8|4698.8|4709.8|4700.8|4709.8|4701.8|4707.8|4698.8|12
1648558800000|2022-03-29 13:00:00|4710.8|4699.8|4721.8|4710.8|4721.8|4710.8|4710.8|4699.8|60
1648559100000|2022-03-29 13:05:00|4722.8|4711.8|4722.8|4708.8|4722.8|4713.8|4719.8|4708.8|11
1648559400000|2022-03-29 13:10:00|4723.8|4710.8|4741.8|4722.8|4741.8|4722.8|4723.8|4708.8|29
1648559700000|2022-03-29 13:15:00|4742.8|4723.8|4733.8|4723.8|4742.8|4729.8|4732.8|4720.8|29
1648560000000|2022-03-29 13:20:00|4734.8|4724.8|4735.8|4726.8|4739.8|4728.8|4734.8|4724.8|15
1648560300000|2022-03-29 13:25:00|4739.8|4728.8|4742.8|4729.8|4744.8|4733.8|4734.8|4727.8|128
1648560600000|2022-03-29 13:30:00|4744.8|4727.8|4793.8|4783.8|4798.8|4788.8|4734.8|4727.8|96
1648560900000|2022-03-29 13:35:00|4798.8|4785.8|4769.8|4745.8|4799.8|4788.8|4768.8|4745.8|63
1648561200000|2022-03-29 13:40:00|4770.8|4746.8|4752.8|4743.8|4770.8|4757.8|4734.8|4725.8|69
1648561500000|2022-03-29 13:45:00|4756.8|4736.8|4741.8|4723.8|4757.8|4750.8|4739.8|4717.8|40
1648561800000|2022-03-29 13:50:00|4729.8|4718.8|4728.8|4715.8|4744.8|4735.8|4725.8|4713.8|16
1648562100000|2022-03-29 13:55:00|4727.8|4716.8|4753.8|4730.8|4757.8|4746.8|4727.8|4715.8|23
1648562400000|2022-03-29 14:00:00|4752.8|4726.8|4747.8|4728.8|4757.8|4744.8|4739.8|4724.8|8
1648562700000|2022-03-29 14:05:00|4745.8|4727.8|4732.8|4720.8|4747.8|4731.8|4730.8|4719.8|21
1648563000000|2022-03-29 14:10:00|4743.8|4719.8|4706.8|4695.8|4750.8|4731.8|4705.8|4695.8|50
1648563300000|2022-03-29 14:15:00|4704.8|4690.8|4706.8|4692.8|4708.8|4700.8|4696.8|4686.8|29
1648563600000|2022-03-29 14:20:00|4704.8|4693.8|4709.8|4697.8|4711.8|4701.8|4699.8|4692.8|10
1648563900000|2022-03-29 14:25:00|4708.8|4693.8|4725.8|4707.8|4730.8|4715.8|4702.8|4693.8|24
1648564200000|2022-03-29 14:30:00|4724.8|4708.8|4721.8|4706.8|4730.8|4720.8|4716.8|4705.8|13
1648564500000|2022-03-29 14:35:00|4723.8|4705.8|4719.8|4706.8|4729.8|4708.8|4719.8|4705.8|1
1648564800000|2022-03-29 14:40:00|4724.8|4705.8|4729.8|4717.8|4743.3|4725.8|4724.8|4705.8|8
1648565100000|2022-03-29 14:45:00|4733.8|4718.8|4736.8|4718.8|4747.8|4722.8|4732.8|4717.8|8
1648565400000|2022-03-29 14:50:00|4739.8|4719.8|4736.8|4727.8|4739.8|4727.8|4731.8|4718.8|3
1648565700000|2022-03-29 14:55:00|4739.8|4726.8|4738.8|4728.8|4749.8|4734.8|4737.8|4725.8|18
1648566000000|2022-03-29 15:00:00|4739.8|4725.8|4736.8|4722.8|4749.8|4735.8|4732.8|4717.8|17
1648566300000|2022-03-29 15:05:00|4734.8|4717.8|4729.8|4712.8|4734.8|4719.8|4720.8|4711.8|9
1648566600000|2022-03-29 15:10:00|4731.8|4711.8|4734.8|4723.8|4734.8|4723.8|4725.8|4710.8|27
1648566900000|2022-03-29 15:15:00|4733.8|4715.8|4734.8|4726.8|4734.8|4727.8|4733.8|4713.8|2
1648567200000|2022-03-29 15:20:00|4733.8|4723.8|4723.8|4713.8|4734.8|4723.8|4723.8|4707.8|1
1648567500000|2022-03-29 15:25:00|4721.8|4711.8|4733.8|4720.8|4734.8|4721.8|4721.8|4711.8|4
1648567800000|2022-03-29 15:30:00|4734.8|4718.8|4734.8|4713.8|4735.8|4720.8|4726.8|4712.8|7
1648568100000|2022-03-29 15:35:00|4733.8|4712.8|4731.8|4713.8|4733.8|4715.8|4731.8|4705.8|0
1648568400000|2022-03-29 15:40:00|4730.8|4714.8|4725.8|4713.8|4730.8|4714.8|4725.8|4705.8|1
1648568700000|2022-03-29 15:45:00|4728.8|4712.8|4729.8|4717.8|4729.8|4718.8|4728.8|4712.8|1
1648569000000|2022-03-29 15:50:00|4735.8|4716.8|4733.8|4718.8|4735.8|4719.8|4730.8|4715.8|0
1648569300000|2022-03-29 15:55:00|4732.8|4719.8|4722.8|4707.8|4734.8|4719.8|4716.8|4707.8|5
1648569600000|2022-03-29 16:00:00|4726.8|4698.8|4714.8|4699.8|4731.8|4706.8|4714.8|4698.8|1
1648569900000|2022-03-29 16:05:00|4711.8|4698.8|4720.8|4700.8|4720.8|4700.8|4708.8|4698.8|3
1648570200000|2022-03-29 16:10:00|4722.8|4698.8|4713.8|4698.8|4722.8|4700.8|4708.8|4698.8|1
1648570500000|2022-03-29 16:15:00|4714.8|4699.8|4714.8|4705.8|4714.8|4705.8|4710.8|4698.8|1
1648570800000|2022-03-29 16:20:00|4722.8|4703.8|4720.8|4700.8|4722.8|4703.8|4717.8|4700.8|2
1648571100000|2022-03-29 16:25:00|4722.8|4698.8|4712.8|4700.8|4722.8|4705.8|4709.8|4698.8|12
1648571400000|2022-03-29 16:30:00|4707.8|4693.8|4698.8|4688.8|4710.8|4694.8|4698.8|4688.8|17
1648571700000|2022-03-29 16:35:00|4699.8|4689.8|4712.8|4693.8|4712.8|4694.8|4699.8|4688.8|3
1648572000000|2022-03-29 16:40:00|4711.8|4694.8|4712.8|4700.8|4712.8|4700.8|4708.8|4693.8|2
1648572300000|2022-03-29 16:45:00|4720.8|4699.8|4719.8|4702.8|4720.8|4703.8|4719.8|4699.8|1
1648572600000|2022-03-29 16:50:00|4720.8|4701.8|4714.8|4693.8|4720.8|4701.8|4713.8|4692.8|0
1648572900000|2022-03-29 16:55:00|4713.8|4694.8|4714.8|4693.8|4714.8|4694.8|4713.8|4692.8|0
1648573200000|2022-03-29 17:00:00|4713.8|4697.8|4704.8|4693.8|4714.8|4701.8|4704.8|4692.8|1
1648573500000|2022-03-29 17:05:00|4707.8|4692.8|4707.8|4692.8|4707.8|4693.8|4702.8|4692.8|4
1648573800000|2022-03-29 17:10:00||4694.8||4692.8||4694.8||4692.8|1
1648574100000|2022-03-29 17:15:00||4693.8||4692.8||4693.8||4692.8|0
1648574400000|2022-03-29 17:20:00|4706.8||4707.8||4707.8||4706.8||0
1648574700000|2022-03-29 17:25:00|4706.8|4694.8|4709.8|4696.8|4710.8|4700.8|4706.8|4692.8|1
1648575000000|2022-03-29 17:30:00|4710.8|4692.8|4709.8|4691.8|4710.8|4693.8|4704.8|4688.8|4
1648575300000|2022-03-29 17:35:00||4690.8||4695.8||4697.8||4690.8|0
1648575600000|2022-03-29 17:40:00|4714.8|4696.8|4714.8|4705.8|4714.8|4705.8|4714.8|4696.8|1
1648575900000|2022-03-29 17:45:00|4715.8|4704.8|4724.8|4711.8|4724.8|4713.8|4715.8|4703.8|4
1648576200000|2022-03-29 17:50:00|4723.8|4710.8|4724.8|4708.8|4724.8|4713.8|4722.8|4708.8|2
1648576500000|2022-03-29 17:55:00|4723.8|4707.8|4724.8|4705.8|4724.8|4707.8|4716.8|4704.8|12
1648576800000|2022-03-29 18:00:00|4723.8|4706.8|4723.8|4707.8|4724.8|4707.8|4723.8|4706.8|0
1648577100000|2022-03-29 18:05:00|4724.8|4699.8|4724.8|4708.8|4724.8|4711.8|4712.8|4698.8|6
1648577400000|2022-03-29 18:10:00|4723.8|4709.8|4724.8|4709.8|4724.8|4709.8|4723.8|4709.8|0
1648577700000|2022-03-29 18:15:00||4710.8||4706.8||4710.8||4706.8|0
1648578000000|2022-03-29 18:20:00|4723.8|4707.8|4724.8|4708.8|4724.8|4709.8|4723.8|4706.8|0
1648578300000|2022-03-29 18:25:00||4709.8||4711.8||4711.8||4709.8|0
1648578600000|2022-03-29 18:30:00|4734.8|4718.8|4721.8|4708.8|4734.8|4718.8|4720.8|4705.8|18
1648578900000|2022-03-29 18:35:00|4729.8|4714.8|4714.8|4705.8|4729.8|4714.8|4712.8|4698.8|24
1648579200000|2022-03-29 18:40:00|4716.8|4704.8|4717.8|4698.8|4719.8|4707.8|4706.8|4698.8|6
1648579500000|2022-03-29 18:45:00|4718.8|4699.8|4710.8|4701.8|4718.8|4701.8|4709.8|4698.8|1
1648579800000|2022-03-29 18:50:00|4707.8|4698.8|4709.8|4698.8|4710.8|4698.8|4705.8|4698.8|2
1648580100000|2022-03-29 18:55:00|4708.8|4696.8|4709.8|4689.8|4709.8|4697.8|4700.8|4688.8|6
1648602900000|2022-03-30 01:15:00|4708.3|4704.3|4698.3|4694.3|4708.8|4704.8|4685.3|4681.3|309
1648603200000|2022-03-30 01:20:00|4697.8|4693.8|4698.8|4694.8|4703.3|4699.3|4694.8|4690.8|232
1648603500000|2022-03-30 01:25:00|4698.3|4694.3|4683.3|4679.3|4702.8|4698.8|4656.3|4652.3|1091
1648603800000|2022-03-30 01:30:00|4683.8|4679.8|4693.3|4689.3|4714.3|4710.3|4681.8|4677.8|2401
1648604100000|2022-03-30 01:35:00|4694.3|4690.3|4678.8|4674.8|4698.3|4694.3|4657.3|4653.3|1564
1648604400000|2022-03-30 01:40:00|4678.3|4674.3|4705.3|4701.3|4706.8|4702.8|4677.8|4673.8|1250
1648604700000|2022-03-30 01:45:00|4706.3|4702.3|4691.8|4687.8|4715.8|4711.8|4688.8|4684.8|1402
1648605000000|2022-03-30 01:50:00|4692.3|4688.3|4684.3|4680.3|4706.3|4702.3|4681.3|4677.3|888
1648605300000|2022-03-30 01:55:00|4684.8|4680.8|4674.3|4670.3|4696.3|4692.3|4673.8|4669.8|846
1648605600000|2022-03-30 02:00:00|4677.3|4673.3|4672.8|4668.8|4686.3|4682.3|4665.3|4661.3|977
1648605900000|2022-03-30 02:05:00|4673.3|4669.3|4670.3|4666.3|4675.3|4671.3|4652.3|4648.3|1229
1648606200000|2022-03-30 02:10:00|4670.8|4666.8|4681.3|4677.3|4701.3|4697.3|4670.3|4666.3|1417
1648606500000|2022-03-30 02:15:00|4681.8|4677.8|4656.3|4652.3|4684.8|4680.8|4646.3|4642.3|1146
1648606800000|2022-03-30 02:20:00|4656.8|4652.8|4653.3|4649.3|4669.8|4665.8|4650.8|4646.8|1315
1648607100000|2022-03-30 02:25:00|4654.3|4650.3|4643.3|4639.3|4660.8|4656.8|4634.3|4630.3|1981
1648607400000|2022-03-30 02:30:00|4642.3|4638.3|4648.8|4644.8|4654.8|4650.8|4636.3|4632.3|966
1648607700000|2022-03-30 02:35:00|4648.3|4644.3|4653|4649|4655.5|4651.5|4640|4636|710
1648608000000|2022-03-30 02:40:00|4653.5|4649.5|4640|4636|4658.5|4654.5|4636|4632|685
1648608300000|2022-03-30 02:45:00|4640.5|4636.5|4620|4616|4642|4638|4619|4615|742
1648608600000|2022-03-30 02:50:00|4620.5|4616.5|4608.5|4604.5|4627.5|4623.5|4601|4597|898
1648608900000|2022-03-30 02:55:00|4609.5|4605.5|4583|4579|4610|4606|4581|4577|873
1648609200000|2022-03-30 03:00:00|4583.5|4579.5|4606|4602|4608|4604|4583|4579|829
1648609500000|2022-03-30 03:05:00|4607|4603|4614|4610|4614|4610|4596|4592|851
1648609800000|2022-03-30 03:10:00|4614.5|4610.5|4626|4622|4631.5|4627.5|4612|4608|650
1648610100000|2022-03-30 03:15:00|4626.5|4622.5|4638|4634|4646|4642|4625|4621|666
1648610400000|2022-03-30 03:20:00|4638.5|4634.5|4629.5|4625.5|4645|4641|4621|4617|678
1648610700000|2022-03-30 03:25:00|4631|4627|4642|4638|4643.5|4639.5|4629|4625|513
1648611000000|2022-03-30 03:30:00|4642.5|4638.5|4631.5|4627.5|4643|4639|4628|4624|327
1648611300000|2022-03-30 03:35:00|4632|4628|4625|4621|4634|4630|4623|4619|344
1648611600000|2022-03-30 03:40:00|4625.5|4621.5|4631|4627|4636|4632|4623.5|4619.5|183
1648611900000|2022-03-30 03:45:00|4631.5|4627.5|4623.5|4619.5|4632.5|4628.5|4623|4619|194
1648612200000|2022-03-30 03:50:00|4624|4620|4621|4617|4631.5|4627.5|4619|4615|217
1648612500000|2022-03-30 03:55:00|4621.5|4617.5|4623.5|4619.5|4623.5|4619.5|4613|4609|295
1648612800000|2022-03-30 04:00:00|4631.5|4611.5|4631.5|4611.5|4631.5|4611.5|4631.5|4611.5|0
1648616100000|2022-03-30 04:55:00|||||||||2
1648616400000|2022-03-30 05:00:00|4619.5|4615.5|4631|4627|4644|4640|4619.5|4615.5|778
1648616700000|2022-03-30 05:05:00|4631.5|4627.5|4645.5|4641.5|4647.5|4643.5|4628.5|4624.5|609
1648617000000|2022-03-30 05:10:00|4645|4641|4614.5|4610.5|4647.5|4643.5|4610.5|4606.5|740
1648617300000|2022-03-30 05:15:00|4615|4611|4616|4612|4617|4613|4605|4601|314
1648617600000|2022-03-30 05:20:00|4616.5|4612.5|4626.5|4622.5|4632.5|4628.5|4616|4612|358
1648617900000|2022-03-30 05:25:00|4627|4623|4633.5|4629.5|4638.5|4634.5|4624|4620|349
1648618200000|2022-03-30 05:30:00|4634|4630|4628.5|4624.5|4640|4636|4621|4617|445
1648618500000|2022-03-30 05:35:00|4629|4625|4630.5|4626.5|4640.5|4636.5|4620|4616|403
1648618800000|2022-03-30 05:40:00|4631|4627|4617.5|4613.5|4635.5|4631.5|4616|4612|284
1648619100000|2022-03-30 05:45:00|4619|4615|4617|4613|4620.5|4616.5|4611.5|4607.5|343
1648619400000|2022-03-30 05:50:00|4618|4614|4615|4611|4620|4616|4607|4603|371
1648619700000|2022-03-30 05:55:00|4615.5|4611.5|4625|4621|4627.5|4623.5|4614|4610|338
1648620000000|2022-03-30 06:00:00|4625.5|4621.5|4629.5|4625.5|4633|4629|4620|4616|412
1648620300000|2022-03-30 06:05:00|4630|4626|4623|4619|4634|4630|4614.5|4610.5|440
1648620600000|2022-03-30 06:10:00|4623.5|4619.5|4630|4626|4636|4632|4623|4619|483
1648620900000|2022-03-30 06:15:00|4630.5|4626.5|4642|4638|4642|4638|4625.5|4621.5|456
1648621200000|2022-03-30 06:20:00|4641.5|4637.5|4642|4638|4656.5|4652.5|4629|4625|978
1648621500000|2022-03-30 06:25:00|4643|4639|4656.5|4652.5|4657|4653|4637.5|4633.5|528
1648621800000|2022-03-30 06:30:00|4657|4653|4646.5|4642.5|4658.5|4654.5|4634.5|4630.5|802
1648622100000|2022-03-30 06:35:00|4647|4643|4649|4645|4654.5|4650.5|4637|4633|478
1648622400000|2022-03-30 06:40:00|4649.5|4645.5|4649|4645|4655.5|4651.5|4639.5|4635.5|482
1648622700000|2022-03-30 06:45:00|4648.5|4644.5|4654.5|4650.5|4656|4652|4648|4644|609
1648623000000|2022-03-30 06:50:00|4655|4651|4665|4661|4668|4664|4651|4647|506
1648623300000|2022-03-30 06:55:00|4665.5|4661.5|4657|4653|4666|4662|4654|4650|332
1648623600000|2022-03-30 07:00:00|4656|4652|4663|4659|4667|4663|4653|4649|544
1648623900000|2022-03-30 07:05:00|4662.5|4658.5|4657|4653|4667|4663|4653|4649|446
1648624200000|2022-03-30 07:10:00|4657.5|4653.5|4646|4642|4657.5|4653.5|4644|4640|667
1648624500000|2022-03-30 07:15:00|4646.5|4642.5|4624.5|4620.5|4647|4643|4624|4620|1024
1648624800000|2022-03-30 07:20:00|4625|4621|4627.5|4623.5|4630|4626|4611.5|4607.5|970
1648625100000|2022-03-30 07:25:00|4628|4624|4626|4622|4632.5|4628.5|4616|4612|717
1648625400000|2022-03-30 07:30:00|4627|4623|4638|4634|4638|4634|4621.5|4617.5|644
1648625700000|2022-03-30 07:35:00|4637.5|4633.5|4638|4634|4645|4641|4634|4630|839
1648626000000|2022-03-30 07:40:00|4638.5|4634.5|4637|4633|4642|4638|4632|4628|986
1648626300000|2022-03-30 07:45:00|4636.5|4632.5|4628|4624|4637|4633|4626|4622|1216
1648626600000|2022-03-30 07:50:00|4627.5|4623.5|4622|4618|4628|4624|4618|4614|1352
1648626900000|2022-03-30 07:55:00|4622.5|4618.5|4626.5|4622.5|4632|4628|4621|4617|1503
1648627200000|2022-03-30 08:00:00|4627|4623|4619.5|4615.5|4630|4626|4612|4608|572
1648627500000|2022-03-30 08:05:00|4619|4615|4628.5|4624.5|4636|4632|4618|4614|1069
1648627800000|2022-03-30 08:10:00|4629|4625|4610|4606|4630|4626|4606.5|4602.5|980
1648628100000|2022-03-30 08:15:00|4609.5|4605.5|4611.5|4607.5|4613.5|4609.5|4604|4600|127
1648628400000|2022-03-30 08:20:00|4611|4607|4610.5|4606.5|4616|4612|4606|4602|140
1648628700000|2022-03-30 08:25:00|4610|4606|4612|4608|4615|4611|4607.5|4603.5|124
1648629000000|2022-03-30 08:30:00|4620|4600|4620|4600|4620|4600|4620|4600|0
1648631700000|2022-03-30 09:15:00|4626.5|4612.5|4631.5|4621.5|4632.5|4623.5|4626.5|4612.5|15
1648632000000|2022-03-30 09:20:00|4632.5|4622.5|4639.5|4627.5|4641.5|4633.5|4632.5|4622.5|60
1648632300000|2022-03-30 09:25:00|4640.5|4628.5|4637.5|4627.5|4640.5|4628.5|4636.5|4627.5|1
1648632600000|2022-03-30 09:30:00|4638.5|4628.5|4638.5|4629.5|4639.5|4631.5|4634.5|4624.5|41
1648632900000|2022-03-30 09:35:00|4640.5|4631.5|4638.5|4629.5|4640.5|4631.5|4635.5|4625.5|16
1648633200000|2022-03-30 09:40:00|4637.5|4630.5|4637.5|4629.5|4639.5|4630.5|4636.5|4628.5|17
1648633500000|2022-03-30 09:45:00|4638.5|4630.5|4634.5|4625.5|4639.5|4630.5|4633.5|4624.5|10
1648633800000|2022-03-30 09:50:00|4635.5|4624.5|4639.5|4630.5|4640.5|4631.5|4634.5|4624.5|7
1648634100000|2022-03-30 09:55:00|4640.5|4629.5|4640.5|4632.5|4641.5|4633.5|4638.5|4629.5|24
1648634400000|2022-03-30 10:00:00|4641.5|4631.5|4637.5|4627.5|4642.5|4633.5|4626.5|4615.5|41
1648634700000|2022-03-30 10:05:00|4640.5|4628.5|4631.5|4620.5|4640.5|4630.5|4631.5|4619.5|22
1648635000000|2022-03-30 10:10:00|4632.5|4619.5|4631.5|4619.5|4633.5|4621.5|4630.5|4618.5|0
1648635300000|2022-03-30 10:15:00|4630.5|4618.5|4630.5|4619.5|4632.5|4619.5|4627.5|4614.5|3
1648635600000|2022-03-30 10:20:00|4631.5|4618.5|4631.5|4619.5|4632.5|4619.5|4630.5|4618.5|2
1648635900000|2022-03-30 10:25:00|4630.5|4618.5|4629.5|4616.5|4630.5|4618.5|4628.5|4616.5|1
1648636200000|2022-03-30 10:30:00|4630.5|4617.5|4627.5|4615.5|4632.5|4618.5|4624.5|4615.5|6
1648636500000|2022-03-30 10:35:00|4626.5|4616.5|4626.5|4615.5|4627.5|4616.5|4623.5|4614.5|1
1648636800000|2022-03-30 10:40:00|4625.5|4614.5|4626.5|4616.5|4626.5|4617.5|4625.5|4614.5|0
1648637100000|2022-03-30 10:45:00|4627.5|4617.5|4627.5|4615.5|4627.5|4619.5|4619.5|4607.5|48
1648637400000|2022-03-30 10:50:00|4626.5|4616.5|4627.5|4617.5|4627.5|4617.5|4626.5|4615.5|0
1648637700000|2022-03-30 10:55:00|4629.5|4618.5|4629.5|4620.5|4632.5|4620.5|4628.5|4617.5|1
1648638000000|2022-03-30 11:00:00|4631.5|4621.5|4633.5|4623.5|4635.5|4623.5|4630.5|4620.5|7
1648638300000|2022-03-30 11:05:00|4632.5|4621.5|4630.5|4621.5|4633.5|4622.5|4629.5|4620.5|8
1648638600000|2022-03-30 11:10:00|4631.5|4619.5|4632.5|4621.5|4634.5|4622.5|4628.5|4619.5|16
1648638900000|2022-03-30 11:15:00|4631.5|4620.5|4628.5|4615.5|4632.5|4620.5|4625.5|4615.5|17
1648639200000|2022-03-30 11:20:00|4629.5|4616.5|4633.5|4619.5|4635.5|4619.5|4629.5|4616.5|0
1648639500000|2022-03-30 11:25:00|4632.5|4620.5|4633.5|4622.5|4635.5|4627.5|4632.5|4620.5|4
1648639800000|2022-03-30 11:30:00|4632.5|4623.5|4637.5|4627.5|4639.5|4631.5|4632.5|4623.5|14
1648640100000|2022-03-30 11:35:00|4636.5|4625.5|4636.5|4625.5|4637.5|4625.5|4636.5|4625.5|1
1648640400000|2022-03-30 11:40:00|4637.5||4637.5||4637.5||4636.5||0
1648640700000|2022-03-30 11:45:00|4638.5|4626.5|4638.5|4627.5|4639.5|4627.5|4637.5|4625.5|3
1648641000000|2022-03-30 11:50:00|4637.5|4626.5|4638.5|4626.5|4639.5|4626.5|4636.5|4625.5|0
1648641300000|2022-03-30 11:55:00|4637.5|4625.5|4633.5|4621.5|4638.5|4625.5|4629.5|4621.5|8
1648641600000|2022-03-30 12:00:00|4632.5|4620.5|4632.5|4621.5|4634.5|4622.5|4628.5|4620.5|2
1648641900000|2022-03-30 12:05:00|4631.5|4620.5|4630.5|4621.5|4632.5|4623.5|4629.5|4620.5|3
1648642200000|2022-03-30 12:10:00|4629.5|4622.5|4628.5|4617.5|4632.5|4622.5|4624.5|4612.5|36
1648642500000|2022-03-30 12:15:00|4627.5|4618.5|4625.5|4616.5|4630.5|4619.5|4624.5|4616.5|25
1648642800000|2022-03-30 12:20:00|4624.5|4614.5|4622.5|4612.5|4625.5|4616.5|4618.5|4608.5|36
1648643100000|2022-03-30 12:25:00|4625.5|4613.5|4619.5|4611.5|4626.5|4615.5|4619.5|4611.5|25
1648643400000|2022-03-30 12:30:00|4622.5|4612.5|4625.5|4615.5|4627.5|4617.5|4622.5|4611.5|12
1648643700000|2022-03-30 12:35:00|4626.5|4616.5|4627.5|4616.5|4627.5|4618.5|4624.5|4614.5|21
1648644000000|2022-03-30 12:40:00|4629.5|4617.5|4630.5|4620.5|4631.5|4620.5|4629.5|4616.5|1
1648644300000|2022-03-30 12:45:00|4629.5|4618.5|4627.5|4617.5|4630.5|4619.5|4626.5|4617.5|22
1648644600000|2022-03-30 12:50:00|4629.5|4618.5|4630.5|4620.5|4630.5|4622.5|4627.5|4617.5|10
1648644900000|2022-03-30 12:55:00|4629.5|4618.5|4632.5|4622.5|4633.5|4622.5|4626.5|4618.5|13
1648645200000|2022-03-30 13:00:00|4631.5|4621.5|4630.5|4619.5|4631.5|4621.5|4629.5|4619.5|0
1648645500000|2022-03-30 13:05:00|4629.5|4618.5|4630.5|4620.5|4632.5|4620.5|4627.5|4618.5|10
1648645800000|2022-03-30 13:10:00|4631.5|4621.5|4617.5|4607.5|4632.5|4622.5|4614.5|4607.5|64
1648646100000|2022-03-30 13:15:00|4616.5|4605.5|4610.5|4599.5|4616.5|4605.5|4606.5|4597.5|45
1648646400000|2022-03-30 13:20:00|4611.5|4600.5|4610.5|4600.5|4614.5|4605.5|4606.5|4597.5|20
1648646700000|2022-03-30 13:25:00|4611.5|4599.5|4618.5|4605.5|4619.5|4606.5|4608.5|4599.5|6
1648647000000|2022-03-30 13:30:00|4617.5|4606.5|4656.5|4641.5|4656.5|4641.5|4606.5|4597.5|90
1648647300000|2022-03-30 13:35:00|4655.5|4638.5|4658.5|4641.5|4663.5|4654.5|4647.5|4633.5|43
1648647600000|2022-03-30 13:40:00|4659.5|4642.5|4684.5|4672.5|4687.5|4675.5|4658.5|4642.5|120
1648647900000|2022-03-30 13:45:00|4685.5|4677.5|4688.5|4674.5|4691.5|4683.5|4672.5|4661.5|83
1648648200000|2022-03-30 13:50:00|4687.5|4673.5|4671.5|4661.5|4692.5|4680.5|4663.5|4653.5|78
1648648500000|2022-03-30 13:55:00|4674.5|4662.5|4687.5|4672.5|4688.5|4673.5|4670.5|4659.5|52
1648648800000|2022-03-30 14:00:00|4688.5|4673.5|4693.5|4681.5|4693.5|4681.5|4683.5|4672.5|40
1648649100000|2022-03-30 14:05:00|4692.5|4682.5|4686.5|4674.5|4694.5|4685.5|4674.5|4664.5|54
1648649400000|2022-03-30 14:10:00|4687.5|4675.5|4693.5|4683.5|4694.5|4683.5|4683.5|4670.5|26
1648649700000|2022-03-30 14:15:00|4694.5|4684.5|4688.5|4671.5|4694.5|4684.5|4678.5|4668.5|42
1648650000000|2022-03-30 14:20:00|4689.5|4672.5|4698.5|4685.5|4698.5|4687.5|4686.5|4671.5|22
1648650300000|2022-03-30 14:25:00|4697.5|4686.5|4702.5|4691.5|4703.5|4693.5|4695.5|4686.5|29
1648650600000|2022-03-30 14:30:00|4701.5|4689.5|4696.5|4686.5|4702.5|4691.5|4692.5|4682.5|29
1648650900000|2022-03-30 14:35:00|4697.5|4685.5|4703.5|4692.5|4703.5|4695.5|4692.5|4685.5|22
1648651200000|2022-03-30 14:40:00|4702.5|4693.5|4704.5|4693.5|4708.5|4698.5|4701.5|4692.5|54
1648651500000|2022-03-30 14:45:00|4703.5|4691.5|4701.5|4692.5|4704.5|4692.5|4694.5|4684.5|26
1648651800000|2022-03-30 14:50:00|4702.5|4689.5|4693.5|4678.5|4708.5|4699.5|4693.5|4678.5|28
1648652100000|2022-03-30 14:55:00|4692.5|4677.5|4681.5|4668.5|4692.5|4677.5|4675.5|4668.5|22
1648652400000|2022-03-30 15:00:00|4680.5|4667.5|4676.5|4662.5|4686.5|4673.5|4672.5|4662.5|41
1648652700000|2022-03-30 15:05:00|4677.5|4663.5|4670.5|4659.5|4677.5|4663.5|4663.5|4653.5|19
1648653000000|2022-03-30 15:10:00|4669.5|4660.5|4663.5|4652.5|4670.5|4660.5|4657.5|4649.5|34
1648653300000|2022-03-30 15:15:00|4662.5|4653.5|4675.5|4662.5|4675.5|4663.5|4662.5|4648.5|32
1648653600000|2022-03-30 15:20:00|4674.5|4663.5|4673.5|4663.5|4675.5|4667.5|4672.5|4657.5|7
1648653900000|2022-03-30 15:25:00|4674.5|4658.5|4658.5|4646.5|4674.5|4658.5|4655.5|4643.5|29
1648654200000|2022-03-30 15:30:00|4657.5|4647.5|4668.5|4659.5|4668.5|4659.5|4657.5|4645.5|30
1648654500000|2022-03-30 15:35:00|4671.5|4658.5|4676.5|4661.5|4677.5|4664.5|4670.5|4658.5|7
1648654800000|2022-03-30 15:40:00|4675.5|4660.5|4675.5|4659.5|4675.5|4661.5|4673.5|4658.5|0
1648655100000|2022-03-30 15:45:00|4674.5|4658.5|4675.5|4659.5|4675.5|4661.5|4673.5|4658.5|0
1648655400000|2022-03-30 15:50:00|4673.5|4660.5|4674.5|4660.5|4675.5|4663.5|4673.5|4659.5|0
1648655700000|2022-03-30 15:55:00|4675.5|4661.5|4680.5|4664.5|4681.5|4665.5|4675.5|4660.5|2
1648656000000|2022-03-30 16:00:00|4679.5|4663.5|4676.5|4661.5|4683.5|4666.5|4674.5|4661.5|2
1648656300000|2022-03-30 16:05:00|4675.5|4662.5|4676.5|4664.5|4678.5|4665.5|4670.5|4658.5|21
1648656600000|2022-03-30 16:10:00|4677.5|4660.5|4675.5|4659.5|4678.5|4662.5|4671.5|4658.5|1
1648656900000|2022-03-30 16:15:00|4674.5|4660.5|4678.5|4659.5|4680.5|4661.5|4674.5|4658.5|1
1648657200000|2022-03-30 16:20:00|4679.5|4660.5|4680.5|4662.5|4681.5|4662.5|4674.5|4659.5|0
1648657500000|2022-03-30 16:25:00|4679.5|4660.5|4681.5|4662.5|4683.5|4667.5|4673.5|4660.5|5
1648657800000|2022-03-30 16:30:00|4680.5|4661.5|4680.5|4662.5|4681.5|4662.5|4670.5|4660.5|5
1648658100000|2022-03-30 16:35:00|4682.5|4661.5|4675.5|4662.5|4683.5|4663.5|4670.5|4659.5|2
1648658400000|2022-03-30 16:40:00|4676.5|4661.5|4655.5|4647.5|4678.5|4661.5|4655.5|4645.5|43
1648658700000|2022-03-30 16:45:00|4656.5|4649.5|4654.5|4640.5|4657.5|4649.5|4643.5|4633.5|36
1648659000000|2022-03-30 16:50:00|4653.5|4639.5|4654.5|4637.5|4654.5|4639.5|4644.5|4637.5|7
1648659300000|2022-03-30 16:55:00|4653.5|4639.5|4652.5|4638.5|4658.5|4639.5|4652.5|4637.5|0
1648659600000|2022-03-30 17:00:00|4651.5|4633.5|4646.5|4633.5|4651.5|4635.5|4640.5|4628.5|17
1648659900000|2022-03-30 17:05:00|4647.5|4632.5|4640.5|4629.5|4648.5|4633.5|4637.5|4628.5|1
1648660200000|2022-03-30 17:10:00|4639.5|4628.5|4645.5|4628.5|4648.5|4629.5|4639.5|4628.5|3
1648660500000|2022-03-30 17:15:00|4648.5|4629.5|4635.5|4622.5|4648.5|4629.5|4635.5|4622.5|3
1648660800000|2022-03-30 17:20:00|4637.5|4618.5|4634.5|4615.5|4637.5|4618.5|4627.5|4610.5|5
1648661100000|2022-03-30 17:25:00|4635.5|4614.5|4632.5|4614.5|4635.5|4615.5|4630.5|4611.5|0
1648661400000|2022-03-30 17:30:00|4630.5|4615.5|4630.5|4617.5|4636.5|4619.5|4628.5|4614.5|0
1648661700000|2022-03-30 17:35:00|4627.5|4615.5|4627.5|4612.5|4631.5|4617.5|4624.5|4612.5|1
1648662000000|2022-03-30 17:40:00|4626.5|4610.5|4618.5|4604.5|4626.5|4610.5|4616.5|4603.5|7
1648662300000|2022-03-30 17:45:00|4619.5|4603.5|4625.5|4608.5|4627.5|4609.5|4617.5|4602.5|0
1648662600000|2022-03-30 17:50:00|4627.5|4609.5|4625.5|4608.5|4627.5|4611.5|4619.5|4608.5|3
1648662900000|2022-03-30 17:55:00|4624.5|4609.5|4618.5|4604.5|4624.5|4609.5|4610.5|4603.5|8
1648663200000|2022-03-30 18:00:00|4617.5|4605.5|4625.5|4608.5|4626.5|4610.5|4617.5|4604.5|1
1648663500000|2022-03-30 18:05:00|4624.5|4607.5|4625.5|4614.5|4628.5|4614.5|4621.5|4607.5|0
1648663800000|2022-03-30 18:10:00|4626.5|4613.5|4622.5|4607.5|4626.5|4614.5|4620.5|4607.5|5
1648664100000|2022-03-30 18:15:00|4621.5|4603.5|4613.5|4599.5|4623.5|4607.5|4613.5|4597.5|4
1648664400000|2022-03-30 18:20:00|4612.5|4598.5|4610.5|4597.5|4612.5|4599.5|4605.5|4597.5|9
1648664700000|2022-03-30 18:25:00|4611.5|4598.5|4610.5|4598.5|4612.5|4598.5|4604.5|4597.5|11
1648665000000|2022-03-30 18:30:00|4611.5|4597.5|4617.5|4606.5|4619.5|4607.5|4611.5|4597.5|9
1648665300000|2022-03-30 18:35:00|4616.5|4607.5|4620.5|4607.5|4622.5|4610.5|4614.5|4606.5|2
1648665600000|2022-03-30 18:40:00|4621.5|4606.5|4616.5|4602.5|4622.5|4607.5|4613.5|4602.5|1
1648665900000|2022-03-30 18:45:00|4615.5|4601.5|4613.5|4602.5|4616.5|4603.5|4610.5|4598.5|2
1648666200000|2022-03-30 18:50:00|4614.5|4603.5|4612.5|4602.5|4614.5|4603.5|4612.5|4602.5|0
1648666500000|2022-03-30 18:55:00|4613.5|4598.5|4615.5|4595.5|4616.5|4601.5|4606.5|4595.5|9
1648689300000|2022-03-31 01:15:00|4626.2|4622.2|4627.2|4623.2|4632.2|4628.2|4621.2|4617.2|282
1648689600000|2022-03-31 01:20:00|4627.7|4623.7|4620.7|4616.7|4629.7|4625.7|4619.2|4615.2|101
1648689900000|2022-03-31 01:25:00|4620.2|4616.2|4623.2|4619.2|4625.2|4621.2|4616.2|4612.2|168
1648690200000|2022-03-31 01:30:00|4622.7|4618.7|4628.2|4624.2|4636.2|4632.2|4602.7|4598.7|2501
1648690500000|2022-03-31 01:35:00|4628.7|4624.7|4580.7|4576.7|4628.7|4624.7|4574.2|4570.2|2198
1648690800000|2022-03-31 01:40:00|4581.2|4577.2|4584.7|4580.7|4596.7|4592.7|4570.2|4566.2|1538
1648691100000|2022-03-31 01:45:00|4583.7|4579.7|4568.7|4564.7|4588.2|4584.2|4567.2|4563.2|970
1648691400000|2022-03-31 01:50:00|4568.2|4564.2|4567.7|4563.7|4584.2|4580.2|4562.2|4558.2|1159
1648691700000|2022-03-31 01:55:00|4568.2|4564.2|4551.2|4547.2|4571.2|4567.2|4547.2|4543.2|1381
1648692000000|2022-03-31 02:00:00|4550.7|4546.7|4517.2|4513.2|4551.7|4547.7|4517.2|4513.2|1172
1648692300000|2022-03-31 02:05:00|4518.2|4514.2|4523.2|4519.2|4530.7|4526.7|4509.7|4505.7|1270
1648692600000|2022-03-31 02:10:00|4523.7|4519.7|4541.7|4537.7|4547.2|4543.2|4523.2|4519.2|973
1648692900000|2022-03-31 02:15:00|4541.2|4537.2|4548.2|4544.2|4552.2|4548.2|4534.2|4530.2|587
1648693200000|2022-03-31 02:20:00|4548.7|4544.7|4550.2|4546.2|4554.2|4550.2|4541.2|4537.2|758
1648693500000|2022-03-31 02:25:00|4550.7|4546.7|4554.7|4550.7|4562.2|4558.2|4549.7|4545.7|863
1648693800000|2022-03-31 02:30:00|4554.2|4550.2|4557.2|4553.2|4558.2|4554.2|4540.2|4536.2|530
1648694100000|2022-03-31 02:35:00|4556.7|4552.7|4569.2|4565.2|4571.2|4567.2|4552.7|4548.7|526
1648694400000|2022-03-31 02:40:00|4568.7|4564.7|4562.7|4558.7|4569.2|4565.2|4557.2|4553.2|323
1648694700000|2022-03-31 02:45:00|4563.2|4559.2|4565.2|4561.2|4570.7|4566.7|4555.2|4551.2|479
1648695000000|2022-03-31 02:50:00|4564.7|4560.7|4537.2|4533.2|4566.2|4562.2|4536.2|4532.2|504
1648695300000|2022-03-31 02:55:00|4536.7|4532.7|4539.7|4535.7|4546.2|4542.2|4533.2|4529.2|532
1648695600000|2022-03-31 03:00:00|4539.2|4535.2|4557.2|4553.2|4558.2|4554.2|4536.2|4532.2|354
1648695900000|2022-03-31 03:05:00|4556.7|4552.7|4552.7|4548.7|4566.2|4562.2|4552.2|4548.2|342
1648696200000|2022-03-31 03:10:00|4552.2|4548.2|4549.2|4545.2|4554.2|4550.2|4544.2|4540.2|258
1648696500000|2022-03-31 03:15:00|4548.7|4544.7|4561.2|4557.2|4563.2|4559.2|4546.2|4542.2|202
1648696800000|2022-03-31 03:20:00|4560.7|4556.7|4566.2|4562.2|4567.2|4563.2|4556.7|4552.7|137
1648697100000|2022-03-31 03:25:00|4566.7|4562.7|4560.7|4556.7|4567.2|4563.2|4557.2|4553.2|107
1648697400000|2022-03-31 03:30:00|4561.2|4557.2|4559.7|4555.7|4561.2|4557.2|4555.2|4551.2|134
1648697700000|2022-03-31 03:35:00|4560.2|4556.2|4555.2|4551.2|4562.2|4558.2|4552.7|4548.7|190
1648698000000|2022-03-31 03:40:00|4555.7|4551.7|4558.2|4554.2|4559.2|4555.2|4552.2|4548.2|266
1648698300000|2022-03-31 03:45:00|4558.7|4554.7|4560.2|4556.2|4565.2|4561.2|4554.7|4550.7|245
1648698600000|2022-03-31 03:50:00|4561.2|4557.2|4560.2|4556.2|4562.2|4558.2|4557.2|4553.2|218
1648698900000|2022-03-31 03:55:00|4560.7|4556.7|4560.2|4556.2|4566.2|4562.2|4559.2|4555.2|250
1648699200000|2022-03-31 04:00:00|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|0
1648702800000|2022-03-31 05:00:00|4562.2|4558.2|4552.2|4548.2|4567.2|4563.2|4550.7|4546.7|401
1648703100000|2022-03-31 05:05:00|4551.7|4547.7|4546.2|4542.2|4557.2|4553.2|4546.2|4542.2|384
1648703400000|2022-03-31 05:10:00|4545.7|4541.7|4549.2|4545.2|4558.2|4554.2|4545.2|4541.2|303
1648703700000|2022-03-31 05:15:00|4548.7|4544.7|4545.2|4541.2|4549.2|4545.2|4534.2|4530.2|514
1648704000000|2022-03-31 05:20:00|4545.7|4541.7|4541.2|4537.2|4546.2|4542.2|4538.2|4534.2|473
1648704300000|2022-03-31 05:25:00|4541.7|4537.7|4544.7|4540.7|4547.2|4543.2|4534.2|4530.2|377
1648704600000|2022-03-31 05:30:00|4545.2|4541.2|4541.7|4537.7|4549.2|4545.2|4538.2|4534.2|307
1648704900000|2022-03-31 05:35:00|4541.2|4537.2|4542.7|4538.7|4549.2|4545.2|4538.7|4534.7|271
1648705200000|2022-03-31 05:40:00|4543.2|4539.2|4541.7|4537.7|4547.7|4543.7|4540.2|4536.2|253
1648705500000|2022-03-31 05:45:00|4542.2|4538.2|4530.2|4526.2|4543.2|4539.2|4526.2|4522.2|469
1648705800000|2022-03-31 05:50:00|4529.7|4525.7|4525.7|4521.7|4531.2|4527.2|4522.2|4518.2|416
1648706100000|2022-03-31 05:55:00|4526.7|4522.7|4522.2|4518.2|4534.2|4530.2|4522.2|4518.2|283
1648706400000|2022-03-31 06:00:00|4522.7|4518.7|4535.7|4531.7|4541.2|4537.2|4520.2|4516.2|512
1648706700000|2022-03-31 06:05:00|4536.2|4532.2|4544.2|4540.2|4555.7|4551.7|4535.7|4531.7|512
1648707000000|2022-03-31 06:10:00|4545.2|4541.2|4540.2|4536.2|4548.7|4544.7|4533.7|4529.7|274
1648707300000|2022-03-31 06:15:00|4539.7|4535.7|4540.7|4536.7|4543.7|4539.7|4535.2|4531.2|268
1648707600000|2022-03-31 06:20:00|4541.2|4537.2|4553.7|4549.7|4554.2|4550.2|4540.2|4536.2|522
1648707900000|2022-03-31 06:25:00|4553.2|4549.2|4547.7|4543.7|4554.7|4550.7|4547.7|4543.7|203
1648708200000|2022-03-31 06:30:00|4548.2|4544.2|4538.7|4534.7|4551.2|4547.2|4536.7|4532.7|322
1648708500000|2022-03-31 06:35:00|4539.2|4535.2|4540.2|4536.2|4541.7|4537.7|4531.7|4527.7|286
1648708800000|2022-03-31 06:40:00|4540.7|4536.7|4536.7|4532.7|4545.2|4541.2|4535.2|4531.2|210
1648709100000|2022-03-31 06:45:00|4537.2|4533.2|4545.7|4541.7|4546.7|4542.7|4536.7|4532.7|194
1648709400000|2022-03-31 06:50:00|4546.2|4542.2|4546.7|4542.7|4552.2|4548.2|4543.7|4539.7|300
1648709700000|2022-03-31 06:55:00|4547.2|4543.2|4556.2|4552.2|4556.2|4552.2|4543.7|4539.7|426
1648710000000|2022-03-31 07:00:00|4555.7|4551.7|4562.2|4558.2|4569.2|4565.2|4555.2|4551.2|520
1648710300000|2022-03-31 07:05:00|4561.7|4557.7|4558.2|4554.2|4562.2|4558.2|4556.2|4552.2|346
1648710600000|2022-03-31 07:10:00|4557.7|4553.7|4573.2|4569.2|4576.7|4572.7|4556.2|4552.2|567
1648710900000|2022-03-31 07:15:00|4573.7|4569.7|4575.2|4571.2|4578.2|4574.2|4568.7|4564.7|442
1648711200000|2022-03-31 07:20:00|4574.7|4570.7|4574.2|4570.2|4582.2|4578.2|4572.2|4568.2|1096
1648711500000|2022-03-31 07:25:00|4574.7|4570.7|4567.2|4563.2|4577.2|4573.2|4566.2|4562.2|556
1648711800000|2022-03-31 07:30:00|4566.7|4562.7|4577.2|4573.2|4581.2|4577.2|4566.2|4562.2|552
1648712100000|2022-03-31 07:35:00|4576.2|4572.2|4574.2|4570.2|4581.7|4577.7|4573.2|4569.2|292
1648712400000|2022-03-31 07:40:00|4574.7|4570.7|4569.2|4565.2|4576.2|4572.2|4569.2|4565.2|540
1648712700000|2022-03-31 07:45:00|4569.7|4565.7|4566.2|4562.2|4571.2|4567.2|4563.2|4559.2|921
1648713000000|2022-03-31 07:50:00|4567.2|4563.2|4566.2|4562.2|4571.2|4567.2|4564.2|4560.2|980
1648713300000|2022-03-31 07:55:00|4565.7|4561.7|4558.2|4554.2|4566.2|4562.2|4558.2|4554.2|974
1648713600000|2022-03-31 08:00:00|4557.2|4553.2|4551.2|4547.2|4559.2|4555.2|4530.2|4526.2|1363
1648713900000|2022-03-31 08:05:00|4550.7|4546.7|4545.2|4541.2|4550.7|4546.7|4536.7|4532.7|955
1648714200000|2022-03-31 08:10:00|4546.2|4542.2|4532.2|4528.2|4547.2|4543.2|4532.2|4528.2|431
1648714500000|2022-03-31 08:15:00|4531.2|4527.2|4533.2|4529.2|4537.2|4533.2|4527.2|4523.2|1626
1648714800000|2022-03-31 08:20:00|4533.7|4529.7|4539.2|4535.2|4543.2|4539.2|4532.2|4528.2|2175
1648715100000|2022-03-31 08:25:00|4538.7|4534.7|4534.2|4530.2|4540.2|4536.2|4530.2|4526.2|225
1648715400000|2022-03-31 08:30:00|4536.7|4527.7|4536.7|4527.7|4536.7|4527.7|4536.7|4527.7|0
1648718100000|2022-03-31 09:15:00|4543.2|4513.2|4541.7|4528.7|4543.7|4534.7|4494.7|4474.7|58
1648718400000|2022-03-31 09:20:00|4540.7|4531.7|4529.7|4518.7|4544.7|4531.7|4525.7|4518.7|49
1648718700000|2022-03-31 09:25:00|4530.7|4522.7|4524.7|4512.7|4530.7|4522.7|4520.7|4504.7|31
1648719000000|2022-03-31 09:30:00|4523.7|4508.7|4524.7|4508.7|4529.7|4518.7|4517.7|4506.7|40
1648719300000|2022-03-31 09:35:00|4522.7|4506.7|4520.7|4510.7|4522.7|4510.7|4520.7|4506.7|5
1648719600000|2022-03-31 09:40:00|4519.7|4511.7|4520.7|4512.7|4523.7|4513.7|4519.7|4511.7|4
1648719900000|2022-03-31 09:45:00|4519.7|4510.7|4521.7|4511.7|4523.7|4515.7|4516.7|4509.7|28
1648720200000|2022-03-31 09:50:00|4522.7|4513.7|4523.7|4513.7|4525.7|4514.7|4519.7|4511.7|2
1648720500000|2022-03-31 09:55:00|4524.7|4514.7|4531.7|4519.7|4535.7|4525.7|4523.7|4514.7|29
1648720800000|2022-03-31 10:00:00|4533.7|4520.7|4541.7|4532.7|4541.7|4532.7|4533.7|4520.7|32
1648721100000|2022-03-31 10:05:00|4540.7|4531.7|4540.7|4530.7|4541.7|4533.7|4539.7|4530.7|2
1648721400000|2022-03-31 10:10:00|4541.7|4531.7|4537.7|4526.7|4541.7|4532.7|4537.7|4526.7|7
1648721700000|2022-03-31 10:15:00|4535.7|4525.7|4528.7|4518.7|4538.7|4529.7|4528.7|4518.7|2
1648722000000|2022-03-31 10:20:00|4527.7|4517.7|4534.7|4523.7|4536.7|4523.7|4527.7|4517.7|4
1648722300000|2022-03-31 10:25:00|4535.7|4524.7|4540.7|4529.7|4541.7|4534.7|4535.7|4524.7|21
1648722600000|2022-03-31 10:30:00|4539.7|4528.7|4536.7|4527.7|4540.7|4529.7|4533.7|4526.7|5
1648722900000|2022-03-31 10:35:00|4537.7|4528.7|4535.7|4526.7|4541.7|4530.7|4535.7|4526.7|3
1648723200000|2022-03-31 10:40:00|4536.7|4527.7|4536.7|4526.7|4540.7|4529.7|4534.7|4526.7|1
1648723500000|2022-03-31 10:45:00|4537.7|4527.7|4536.7|4526.7|4538.7|4528.7|4536.7|4526.7|0
1648723800000|2022-03-31 10:50:00|4537.7|4522.7|4537.7|4523.7|4537.7|4523.7|4531.7|4519.7|15
1648724100000|2022-03-31 10:55:00|4536.7|4522.7|4531.7|4521.7|4538.7|4522.7|4531.7|4521.7|1
1648724400000|2022-03-31 11:00:00|4532.7|4522.7|4535.7|4523.7|4537.7|4523.7|4529.7|4519.7|2
1648724700000|2022-03-31 11:05:00|4534.7|4522.7|4531.7|4518.7|4535.7|4522.7|4529.7|4518.7|0
1648725000000|2022-03-31 11:10:00|4530.7|4519.7|4531.7|4519.7|4532.7|4519.7|4529.7|4517.7|0
1648725300000|2022-03-31 11:15:00|4532.7|4520.7|4530.7|4516.7|4532.7|4520.7|4529.7|4514.7|1
1648725600000|2022-03-31 11:20:00|4529.7|4515.7|4525.7|4515.7|4531.7|4516.7|4524.7|4515.7|0
1648725900000|2022-03-31 11:25:00|4524.7|4512.7|4517.7|4506.7|4524.7|4512.7|4512.7|4505.7|9
1648726200000|2022-03-31 11:30:00|4516.7|4505.7|4524.7|4511.7|4526.7|4512.7|4516.7|4505.7|3
1648726500000|2022-03-31 11:35:00|4523.7|4510.7|4524.7|4512.7|4524.7|4512.7|4521.7|4508.7|0
1648726800000|2022-03-31 11:40:00|4525.7|4511.7|4531.7|4518.7|4531.7|4518.7|4525.7|4511.7|2
1648727100000|2022-03-31 11:45:00|4529.7|4517.7|4531.7|4519.7|4531.7|4522.7|4529.7|4517.7|1
1648727400000|2022-03-31 11:50:00||4518.7||4518.7||4519.7||4518.7|0
1648727700000|2022-03-31 11:55:00||4519.7||4520.7||4520.7||4518.7|0
1648728000000|2022-03-31 12:00:00|4532.7|4521.7|4537.7|4523.7|4538.7|4523.7|4532.7|4521.7|2
1648728300000|2022-03-31 12:05:00|4536.7||4537.7||4537.7||4536.7||0
1648728600000|2022-03-31 12:10:00|4540.7|4525.7|4539.7|4530.7|4541.7|4531.7|4538.7|4525.7|4
1648728900000|2022-03-31 12:15:00|4538.7|4527.7|4538.7|4525.7|4539.7|4527.7|4536.7|4525.7|1
1648729200000|2022-03-31 12:20:00|4537.7|4526.7|4539.7|4527.7|4539.7|4527.7|4537.7|4525.7|0
1648729500000|2022-03-31 12:25:00|4538.7|4528.7|4540.7|4526.7|4540.7|4528.7|4538.7|4526.7|2
1648729800000|2022-03-31 12:30:00|4539.7|4525.7|4543.7|4532.7|4545.7|4536.7|4538.7|4525.7|22
1648730100000|2022-03-31 12:35:00|4542.7|4531.7|4534.7|4523.7|4543.7|4531.7|4534.7|4523.7|4
1648730400000|2022-03-31 12:40:00|4533.7|4524.7|4543.7|4530.7|4544.7|4531.7|4533.7|4524.7|2
1648730700000|2022-03-31 12:45:00|4542.7|4531.7|4540.7|4529.7|4543.7|4531.7|4539.7|4529.7|1
1648731000000|2022-03-31 12:50:00|4539.7|4530.7|4545.7|4534.7|4545.7|4534.7|4538.7|4529.7|2
1648731300000|2022-03-31 12:55:00|4544.7|4533.7|4544.7|4534.7|4547.7|4534.7|4544.7|4532.7|0
1648731600000|2022-03-31 13:00:00|4543.7|4533.7|4550.7|4540.7|4550.7|4540.7|4543.7|4530.7|2
1648731900000|2022-03-31 13:05:00|4553.7|4541.7|4550.7|4537.7|4553.7|4543.7|4547.7|4537.7|6
1648732200000|2022-03-31 13:10:00|4549.7|4538.7|4538.7|4523.7|4550.7|4538.7|4534.7|4519.7|5
1648732500000|2022-03-31 13:15:00|4539.7|4524.7|4538.7|4525.7|4539.7|4526.7|4535.7|4523.7|0
1648732800000|2022-03-31 13:20:00|4537.7|4524.7|4540.7|4527.7|4540.7|4532.7|4535.7|4523.7|2
1648733100000|2022-03-31 13:25:00|4545.7|4528.7|4539.7|4522.7|4547.7|4534.7|4539.7|4522.7|7
1648733400000|2022-03-31 13:30:00|4540.7|4523.7|4480.7|4463.7|4542.7|4529.7|4474.7|4462.7|92
1648733700000|2022-03-31 13:35:00|4479.7|4464.7|4478.7|4466.7|4494.7|4477.7|4461.7|4454.7|92
1648734000000|2022-03-31 13:40:00|4473.7|4464.7|4473.7|4462.7|4485.7|4471.7|4455.7|4445.7|67
1648734300000|2022-03-31 13:45:00|4477.7|4461.7|4466.7|4457.7|4479.7|4466.7|4449.7|4439.7|63
1648734600000|2022-03-31 13:50:00|4465.7|4455.7|4475.7|4460.7|4478.7|4468.7|4463.7|4448.7|40
1648734900000|2022-03-31 13:55:00|4474.7|4457.7|4462.7|4449.7|4475.7|4461.7|4460.7|4449.7|12
1648735200000|2022-03-31 14:00:00|4461.7|4447.7|4439.7|4428.7|4463.7|4447.7|4433.7|4418.7|46
1648735500000|2022-03-31 14:05:00|4443.7|4433.7|4446.7|4428.7|4449.7|4440.7|4434.7|4424.7|32
1648735800000|2022-03-31 14:10:00|4447.7|4429.7|4449.7|4435.7|4454.7|4437.7|4430.7|4415.7|25
1648736100000|2022-03-31 14:15:00|4451.7|4436.7|4453.7|4433.7|4454.7|4438.7|4436.7|4422.7|5
1648736400000|2022-03-31 14:20:00|4454.7|4434.7|4448.7|4427.7|4454.7|4437.7|4443.7|4424.7|4
1648736700000|2022-03-31 14:25:00|4447.7|4426.7|4435.7|4421.7|4448.7|4428.7|4435.7|4419.7|8
1648737000000|2022-03-31 14:30:00|4434.7|4422.7|4437.7|4430.7|4450.7|4438.7|4431.7|4415.7|18
1648737300000|2022-03-31 14:35:00|4438.7|4426.7|4444.7|4434.7|4450.7|4437.7|4438.7|4421.7|12
1648737600000|2022-03-31 14:40:00|4443.7|4427.7|4457.7|4446.7|4459.7|4447.7|4436.7|4423.7|27
1648737900000|2022-03-31 14:45:00|4455.7|4445.7|4469.7|4459.7|4473.7|4464.7|4454.7|4442.7|40
1648738200000|2022-03-31 14:50:00|4468.7|4456.7|4459.7|4448.7|4474.7|4459.7|4455.7|4447.7|26
1648738500000|2022-03-31 14:55:00|4464.7|4449.7|4472.7|4459.7|4480.7|4464.7|4460.7|4449.7|38
1648738800000|2022-03-31 15:00:00|4471.7|4458.7|4469.7|4459.7|4472.7|4460.7|4456.7|4447.7|32
1648739100000|2022-03-31 15:05:00|4468.7|4458.7|4457.7|4444.7|4469.7|4459.7|4455.7|4439.7|18
1648739400000|2022-03-31 15:10:00|4456.7|4443.7|4457.7|4444.7|4459.7|4445.7|4447.7|4438.7|24
1648739700000|2022-03-31 15:15:00|4456.7|4443.7|4447.7|4437.7|4456.7|4446.7|4446.7|4435.7|20
1648740000000|2022-03-31 15:20:00|4446.7|4436.7|4458.7|4440.7|4461.7|4445.7|4445.7|4436.7|14
1648740300000|2022-03-31 15:25:00|4457.7|4442.7|4455.7|4439.7|4458.7|4442.7|4447.7|4435.7|10
1648740600000|2022-03-31 15:30:00|4454.7|4438.7|4455.7|4440.7|4456.7|4446.7|4447.7|4436.7|16
1648740900000|2022-03-31 15:35:00|4456.7|4441.7|4452.7|4441.7|4458.7|4448.7|4450.7|4438.7|18
1648741200000|2022-03-31 15:40:00|4456.7|4446.7|4458.7|4440.7|4459.7|4451.7|4449.7|4440.7|18
1648741500000|2022-03-31 15:45:00|4459.7|4441.7|4457.7|4443.7|4459.7|4449.7|4454.7|4440.7|8
1648741800000|2022-03-31 15:50:00|4458.7|4442.7|4452.7|4439.7|4458.7|4446.7|4447.7|4437.7|7
1648742100000|2022-03-31 15:55:00|4451.7|4438.7|4457.7|4441.7|4457.7|4442.7|4449.7|4437.7|14
1648742400000|2022-03-31 16:00:00|4458.7|4443.7|4452.7|4438.7|4459.7|4444.7|4445.7|4435.7|18
1648742700000|2022-03-31 16:05:00|4451.7|4439.7|4450.7|4436.7|4452.7|4442.7|4446.7|4436.7|9
1648743000000|2022-03-31 16:10:00|4451.7|4435.7|4449.7|4438.7|4451.7|4441.7|4445.7|4435.7|13
1648743300000|2022-03-31 16:15:00|4447.7|4436.7|4438.7|4428.7|4449.7|4439.7|4438.7|4427.7|45
1648743600000|2022-03-31 16:20:00|4439.7|4427.7|4434.7|4422.7|4441.7|4429.7|4431.7|4420.7|25
1648743900000|2022-03-31 16:25:00|4429.7|4421.7|4438.7|4424.7|4438.7|4427.7|4429.7|4421.7|15
1648744200000|2022-03-31 16:30:00|4442.7|4425.7|4447.7|4433.7|4449.7|4437.7|4442.7|4425.7|10
1648744500000|2022-03-31 16:35:00|4444.7|4434.7|4449.7|4436.7|4452.7|4442.7|4444.7|4434.7|9
1648744800000|2022-03-31 16:40:00|4448.7|4434.7|4452.7|4439.7|4452.7|4442.7|4446.7|4434.7|13
1648745100000|2022-03-31 16:45:00|4451.7|4441.7|4448.7|4436.7|4452.7|4443.7|4443.7|4431.7|23
1648745400000|2022-03-31 16:50:00|4447.7|4435.7|4446.7|4434.7|4449.7|4436.7|4444.7|4433.7|5
1648745700000|2022-03-31 16:55:00|4447.7|4435.7|4445.7|4434.7|4447.7|4436.7|4439.7|4429.7|8
1648746000000|2022-03-31 17:00:00|4446.7|4436.7|4449.7|4435.7|4451.7|4438.7|4442.7|4433.7|17
1648746300000|2022-03-31 17:05:00|4450.7|4434.7|4447.7|4433.7|4451.7|4435.7|4440.7|4430.7|10
1648746600000|2022-03-31 17:10:00|4446.7|4432.7|4443.7|4430.7|4446.7|4433.7|4438.7|4429.7|21
1648746900000|2022-03-31 17:15:00|4444.7|4429.7|4444.7|4427.7|4446.7|4430.7|4437.7|4426.7|8
1648747200000|2022-03-31 17:20:00|4445.7|4428.7|4444.7|4429.7|4445.7|4431.7|4437.7|4427.7|12
1648747500000|2022-03-31 17:25:00|4443.7|4431.7|4441.7|4431.7|4445.7|4432.7|4436.7|4429.7|8
1648747800000|2022-03-31 17:30:00|4440.7|4430.7|4443.7|4432.7|4446.7|4435.7|4437.7|4429.7|15
1648748100000|2022-03-31 17:35:00|4442.7|4431.7|4437.7|4429.7|4443.7|4431.7|4437.7|4427.7|13
1648748400000|2022-03-31 17:40:00|4438.7|4427.7|4445.7|4436.7|4445.7|4436.7|4436.7|4427.7|14
1648748700000|2022-03-31 17:45:00|4446.7|4435.7|4444.7|4431.7|4446.7|4436.7|4443.7|4430.7|8
1648749000000|2022-03-31 17:50:00|4446.7|4432.7|4448.7|4439.7|4452.7|4440.7|4446.7|4432.7|6
1648749300000|2022-03-31 17:55:00|4451.7|4438.7|4436.7|4426.7|4451.7|4439.7|4435.7|4425.7|25
1648749600000|2022-03-31 18:00:00|4435.7|4427.7|4433.7|4425.7|4437.7|4429.7|4433.7|4425.7|7
1648749900000|2022-03-31 18:05:00|4435.7|4426.7|4437.7|4426.7|4438.7|4427.7|4432.7|4425.7|12
1648750200000|2022-03-31 18:10:00|4435.7|4425.7|4434.7|4423.7|4437.7|4430.7|4434.7|4421.7|13
1648750500000|2022-03-31 18:15:00|4435.7|4425.7|4431.7|4422.7|4435.7|4425.7|4430.7|4420.7|16
1648750800000|2022-03-31 18:20:00|4432.7|4421.7|4430.7|4421.7|4437.7|4427.7|4430.7|4421.7|14
1648751100000|2022-03-31 18:25:00|4431.7|4420.7|4431.7|4421.7|4431.7|4421.7|4428.7|4420.7|8
1648751400000|2022-03-31 18:30:00|4430.7|4420.7|4428.7|4418.7|4431.7|4421.7|4422.7|4414.7|30
1648751700000|2022-03-31 18:35:00|4429.7|4417.7|4434.7|4423.7|4437.7|4426.7|4428.7|4417.7|11
1648752000000|2022-03-31 18:40:00|4433.7|4424.7|4437.7|4424.7|4438.7|4425.7|4433.7|4418.7|11
1648752300000|2022-03-31 18:45:00|4438.7|4425.7|4442.7|4433.7|4446.7|4434.7|4436.7|4424.7|36
1648752600000|2022-03-31 18:50:00|4445.7|4432.7|4441.7|4432.7|4450.7|4432.7|4440.7|4431.7|15
1648752900000|2022-03-31 18:55:00|4439.7|4431.7|4440.7|4431.7|4441.7|4433.7|4439.2|4429.7|15
1648775700000|2022-04-01 01:15:00|4388.7|4384.7|4390.7|4386.7|4402.7|4398.7|4381.2|4377.2|397
1648776000000|2022-04-01 01:20:00|4391.7|4387.7|4394.2|4390.2|4398.2|4394.2|4379.7|4375.7|499
1648776300000|2022-04-01 01:25:00|4397.2|4393.2|4385.7|4381.7|4402.2|4398.2|4385.7|4381.7|195
1648776600000|2022-04-01 01:30:00|4386.7|4382.7|4416.7|4412.7|4421.2|4417.2|4373.7|4369.7|1983
1648776900000|2022-04-01 01:35:00|4415.2|4411.2|4382.2|4378.2|4421.7|4417.7|4377.2|4373.2|2137
1648777200000|2022-04-01 01:40:00|4381.7|4377.7|4382.2|4378.2|4395.2|4391.2|4375.7|4371.7|1915
1648777500000|2022-04-01 01:45:00|4383.7|4379.7|4390.2|4386.2|4393.2|4389.2|4377.7|4373.7|1236
1648777800000|2022-04-01 01:50:00|4389.7|4385.7|4386.7|4382.7|4406.2|4402.2|4383.2|4379.2|1480
1648778100000|2022-04-01 01:55:00|4386.2|4382.2|4392.7|4388.7|4394.2|4390.2|4381.2|4377.2|829
1648778400000|2022-04-01 02:00:00|4392.2|4388.2|4412.2|4408.2|4420.2|4416.2|4388.2|4384.2|1606
1648778700000|2022-04-01 02:05:00|4413.2|4409.2|4415.2|4411.2|4418.2|4414.2|4399.2|4395.2|1225
1648779000000|2022-04-01 02:10:00|4414.2|4410.2|4413.2|4409.2|4429.2|4425.2|4408.2|4404.2|1285
1648779300000|2022-04-01 02:15:00|4412.2|4408.2|4437.7|4433.7|4438.2|4434.2|4411.2|4407.2|987
1648779600000|2022-04-01 02:20:00|4438.2|4434.2|4426.7|4422.7|4441.2|4437.2|4416.2|4412.2|746
1648779900000|2022-04-01 02:25:00|4427.2|4423.2|4412.7|4408.7|4427.2|4423.2|4408.2|4404.2|515
1648780200000|2022-04-01 02:30:00|4413.2|4409.2|4421.2|4417.2|4424.7|4420.7|4412.2|4408.2|310
1648780500000|2022-04-01 02:35:00|4420.7|4416.7|4429.2|4425.2|4430.2|4426.2|4416.2|4412.2|293
1648780800000|2022-04-01 02:40:00|4428.7|4424.7|4451.2|4447.2|4461.2|4457.2|4426.7|4422.7|932
1648781100000|2022-04-01 02:45:00|4451.7|4447.7|4442.2|4438.2|4454.2|4450.2|4438.2|4434.2|702
1648781400000|2022-04-01 02:50:00|4441.7|4437.7|4441.7|4437.7|4449.2|4445.2|4439.2|4435.2|442
1648781700000|2022-04-01 02:55:00|4441.2|4437.2|4455.7|4451.7|4457.7|4453.7|4441.2|4437.2|369
1648782000000|2022-04-01 03:00:00|4456.2|4452.2|4457.7|4453.7|4466.7|4462.7|4452.2|4448.2|519
1648782300000|2022-04-01 03:05:00|4457.2|4453.2|4466.2|4462.2|4468.7|4464.7|4455.2|4451.2|645
1648782600000|2022-04-01 03:10:00|4466.7|4462.7|4487.2|4483.2|4487.2|4483.2|4463.2|4459.2|698
1648782900000|2022-04-01 03:15:00|4486.7|4482.7|4481.2|4477.2|4499.2|4495.2|4479.7|4475.7|806
1648783200000|2022-04-01 03:20:00|4481.7|4477.7|4463.7|4459.7|4481.7|4477.7|4462.7|4458.7|388
1648783500000|2022-04-01 03:25:00|4463.2|4459.2|4457.7|4453.7|4475.7|4471.7|4456.7|4452.7|341
1648783800000|2022-04-01 03:30:00|4457.2|4453.2|4459.7|4455.7|4467.7|4463.7|4455.2|4451.2|165
1648784100000|2022-04-01 03:35:00|4460.2|4456.2|4463.7|4459.7|4466.2|4462.2|4456.7|4452.7|115
1648784400000|2022-04-01 03:40:00|4464.2|4460.2|4470.7|4466.7|4471.2|4467.2|4461.7|4457.7|70
1648784700000|2022-04-01 03:45:00|4471.2|4467.2|4470.2|4466.2|4475.7|4471.7|4462.2|4458.2|186
1648785000000|2022-04-01 03:50:00|4469.7|4465.7|4466.7|4462.7|4472.7|4468.7|4463.7|4459.7|124
1648785300000|2022-04-01 03:55:00|4467.7|4463.7|4470.2|4466.2|4471.2|4467.2|4463.2|4459.2|88
1648785600000|2022-04-01 04:00:00|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|0
1648788900000|2022-04-01 04:55:00|||||||||4
1648789200000|2022-04-01 05:00:00|4463.7|4459.7|4455.7|4451.7|4468.2|4464.2|4447.2|4443.2|572
1648789500000|2022-04-01 05:05:00|4455.2|4451.2|4466.7|4462.7|4468.7|4464.7|4454.2|4450.2|257
1648789800000|2022-04-01 05:10:00|4467.2|4463.2|4472.7|4468.7|4476.2|4472.2|4463.7|4459.7|273
1648790100000|2022-04-01 05:15:00|4473.2|4469.2|4462.2|4458.2|4473.7|4469.7|4461.2|4457.2|201
1648790400000|2022-04-01 05:20:00|4461.7|4457.7|4457.2|4453.2|4465.2|4461.2|4456.2|4452.2|238
1648790700000|2022-04-01 05:25:00|4456.7|4452.7|4448.2|4444.2|4459.2|4455.2|4447.2|4443.2|217
1648791000000|2022-04-01 05:30:00|4448.7|4444.7|4441.2|4437.2|4454.2|4450.2|4441.2|4437.2|309
1648791300000|2022-04-01 05:35:00|4441.7|4437.7|4439.2|4435.2|4444.2|4440.2|4432.2|4428.2|590
1648791600000|2022-04-01 05:40:00|4439.7|4435.7|4445.2|4441.2|4456.7|4452.7|4438.2|4434.2|624
1648791900000|2022-04-01 05:45:00|4444.7|4440.7|4436.7|4432.7|4450.7|4446.7|4436.7|4432.7|217
1648792200000|2022-04-01 05:50:00|4436.2|4432.2|4435.7|4431.7|4440.2|4436.2|4434.2|4430.2|244
1648792500000|2022-04-01 05:55:00|4436.2|4432.2|4441.2|4437.2|4446.7|4442.7|4429.2|4425.2|423
1648792800000|2022-04-01 06:00:00|4440.7|4436.7|4445.2|4441.2|4450.2|4446.2|4434.2|4430.2|275
1648793100000|2022-04-01 06:05:00|4445.7|4441.7|4457.7|4453.7|4458.2|4454.2|4445.7|4441.7|278
1648793400000|2022-04-01 06:10:00|4457.2|4453.2|4456.7|4452.7|4459.2|4455.2|4453.2|4449.2|296
1648793700000|2022-04-01 06:15:00|4457.2|4453.2|4456.2|4452.2|4458.7|4454.7|4453.2|4449.2|307
1648794000000|2022-04-01 06:20:00|4456.7|4452.7|4478.2|4474.2|4478.7|4474.7|4456.7|4452.7|797
1648794300000|2022-04-01 06:25:00|4478.7|4474.7|4475.2|4471.2|4486.7|4482.7|4473.2|4469.2|658
1648794600000|2022-04-01 06:30:00|4474.2|4470.2|4468.2|4464.2|4484.2|4480.2|4468.2|4464.2|497
1648794900000|2022-04-01 06:35:00|4468.7|4464.7|4478.7|4474.7|4484.2|4480.2|4468.2|4464.2|369
1648795200000|2022-04-01 06:40:00|4479.2|4475.2|4478.7|4474.7|4481.2|4477.2|4472.2|4468.2|277
1648795500000|2022-04-01 06:45:00|4479.2|4475.2|4495.7|4491.7|4498.2|4494.2|4476.7|4472.7|406
1648795800000|2022-04-01 06:50:00|4495.2|4491.2|4501.2|4497.2|4512.2|4508.2|4495.2|4491.2|716
1648796100000|2022-04-01 06:55:00|4500.7|4496.7|4497.2|4493.2|4503.2|4499.2|4490.7|4486.7|490
1648796400000|2022-04-01 07:00:00|4496.7|4492.7|4493.7|4489.7|4499.2|4495.2|4488.2|4484.2|342
1648796700000|2022-04-01 07:05:00|4493.2|4489.2|4497.2|4493.2|4497.2|4493.2|4484.7|4480.7|241
1648797000000|2022-04-01 07:10:00|4496.7|4492.7|4493.2|4489.2|4500.2|4496.2|4492.2|4488.2|637
1648797300000|2022-04-01 07:15:00|4493.7|4489.7|4499.7|4495.7|4512.2|4508.2|4493.2|4489.2|396
1648797600000|2022-04-01 07:20:00|4499.2|4495.2|4502.2|4498.2|4510.7|4506.7|4498.2|4494.2|240
1648797900000|2022-04-01 07:25:00|4502.7|4498.7|4493.2|4489.2|4503.2|4499.2|4492.7|4488.7|182
1648798200000|2022-04-01 07:30:00|4492.7|4488.7|4477.7|4473.7|4492.7|4488.7|4477.2|4473.2|429
1648798500000|2022-04-01 07:35:00|4477.2|4473.2|4472.2|4468.2|4480.2|4476.2|4471.2|4467.2|510
1648798800000|2022-04-01 07:40:00|4473.2|4469.2|4479.2|4475.2|4481.2|4477.2|4470.2|4466.2|445
1648799100000|2022-04-01 07:45:00|4480.2|4476.2|4500.2|4496.2|4503.2|4499.2|4479.2|4475.2|568
1648799400000|2022-04-01 07:50:00|4499.2|4495.2|4507.2|4503.2|4508.7|4504.7|4496.2|4492.2|511
1648799700000|2022-04-01 07:55:00|4506.7|4502.7|4506.7|4502.7|4514.2|4510.2|4499.2|4495.2|837
1648800000000|2022-04-01 08:00:00|4507.2|4503.2|4512.2|4508.2|4526.2|4522.2|4503.2|4499.2|740
1648800300000|2022-04-01 08:05:00|4511.7|4507.7|4497.7|4493.7|4517.7|4513.7|4495.7|4491.7|805
1648800600000|2022-04-01 08:10:00|4497.2|4493.2|4508.7|4504.7|4514.2|4510.2|4494.7|4490.7|388
1648800900000|2022-04-01 08:15:00|4508.2|4504.2|4500.2|4496.2|4510.2|4506.2|4496.7|4492.7|385
1648801200000|2022-04-01 08:20:00|4499.2|4495.2|4511.7|4507.7|4518.2|4514.2|4499.2|4495.2|433
1648801500000|2022-04-01 08:25:00|4511.2|4507.2|4504.2|4500.2|4516.2|4512.2|4499.2|4495.2|229
1648801800000|2022-04-01 08:30:00|4506.7|4497.7|4506.7|4497.7|4506.7|4497.7|4506.7|4497.7|0
1648804500000|2022-04-01 09:15:00|4503.7|4485.7|4499.7|4487.7|4503.7|4487.7|4497.7|4485.7|0
1648804800000|2022-04-01 09:20:00|4500.7|4488.7|4505.7|4493.7|4517.7|4502.7|4500.7|4486.7|9
1648805100000|2022-04-01 09:25:00|4506.7|4492.7|4508.7|4495.7|4510.7|4495.7|4505.7|4492.7|0
1648805400000|2022-04-01 09:30:00|4513.7|4496.7|4665.7|4644.7|4681.7|4655.7|4513.7|4495.7|251
1648805700000|2022-04-01 09:35:00|4664.7|4645.7|4635.7|4623.7|4665.7|4646.7|4620.7|4607.7|136
1648806000000|2022-04-01 09:40:00|4634.7|4621.7|4631.7|4619.7|4635.7|4621.7|4617.7|4606.7|70
1648806300000|2022-04-01 09:45:00|4630.7|4622.7|4644.7|4633.7|4645.7|4633.7|4628.7|4618.7|49
1648806600000|2022-04-01 09:50:00|4643.7|4632.7|4679.7|4670.7|4680.7|4670.7|4642.7|4631.7|249
1648806900000|2022-04-01 09:55:00|4676.7|4669.7|4696.7|4686.7|4698.7|4688.7|4656.7|4649.7|296
1648807200000|2022-04-01 10:00:00|4697.7|4688.7|4703.7|4695.7|4706.7|4697.7|4694.7|4686.7|327
1648807500000|2022-04-01 10:05:00|4702.7|4694.7|4705.7|4697.7|4706.7|4697.7|4694.7|4687.7|183
1648807800000|2022-04-01 10:10:00|4704.7|4696.7|4702.7|4694.7|4706.7|4698.7|4699.7|4690.7|102
1648808100000|2022-04-01 10:15:00|4701.7|4692.7|4710.7|4701.7|4710.7|4701.7|4697.7|4689.7|87
1648808400000|2022-04-01 10:20:00|4709.7|4702.7|4706.7|4698.7|4715.7|4707.7|4705.7|4697.7|73
1648808700000|2022-04-01 10:25:00|4707.7|4697.7|4715.7|4705.7|4717.7|4709.7|4700.7|4691.7|210
1648809000000|2022-04-01 10:30:00|4714.7|4704.7|4710.7|4703.7|4714.7|4705.7|4708.7|4696.7|24
1648809300000|2022-04-01 10:35:00|4711.7|4702.7|4719.7|4711.7|4724.7|4715.7|4711.7|4702.7|138
1648809600000|2022-04-01 10:40:00|4720.7|4712.7|4726.7|4719.7|4727.7|4719.7|4720.7|4711.7|40
1648809900000|2022-04-01 10:45:00|4727.7|4718.7|4726.7|4719.7|4728.7|4719.7|4724.7|4717.7|101
1648810200000|2022-04-01 10:50:00|4727.7||4726.7||4728.7||4726.7||14
1648810500000|2022-04-01 10:55:00|4727.7|4718.7|4727.7|4719.7|4727.7|4719.7|4727.7|4718.7|159
1648810800000|2022-04-01 11:00:00|4726.7|4718.7|4720.7|4697.7|4726.7|4719.7|4700.7|4674.7|273
1648811100000|2022-04-01 11:05:00|4724.7|4696.7|4725.7|4717.7|4725.7|4717.7|4722.7|4696.7|13
1648811400000|2022-04-01 11:10:00|4728.7|4718.7|4725.7|4717.7|4728.7|4719.7|4725.7|4715.7|5
1648811700000|2022-04-01 11:15:00|4728.7|4718.7|4728.7|4719.7|4728.7|4719.7|4725.7|4718.7|12
1648812000000|2022-04-01 11:20:00|4726.7|4718.7|4730.7|4719.7|4730.7|4719.7|4726.7|4718.7|3
1648812300000|2022-04-01 11:25:00|4729.7|4718.7|4725.7|4718.7|4730.7|4719.7|4725.7|4718.7|11
1648812600000|2022-04-01 11:30:00||4715.7||4714.7||4715.7||4714.7|13
1648812900000|2022-04-01 11:35:00|4721.7|4715.7|4721.7|4691.7|4721.7|4715.7|4716.7|4686.7|7
1648813200000|2022-04-01 11:40:00|4721.2|4692.7|4721.7|4705.7|4721.7|4711.7|4717.7|4690.7|12
1648813500000|2022-04-01 11:45:00|4720.7|4707.7|4718.7|4708.7|4720.7|4712.7|4718.7|4706.7|7
1648813800000|2022-04-01 11:50:00|4720.7|4707.7|4727.7|4717.7|4728.7|4719.7|4720.7|4707.7|8
1648814100000|2022-04-01 11:55:00|4728.7|4714.7|4724.7|4713.7|4728.7|4714.7|4721.7|4713.7|4
1648814400000|2022-04-01 12:00:00|4723.7|4714.7|4721.7|4712.7|4724.7|4716.7|4721.7|4712.7|5
1648814700000|2022-04-01 12:05:00|4719.7|4713.7|4710.7|4696.7|4721.7|4713.7|4710.7|4686.7|15
1648815000000|2022-04-01 12:10:00|4716.7|4700.7|4717.7|4706.7|4718.7|4708.7|4714.7|4698.7|8
1648815300000|2022-04-01 12:15:00|4718.7|4705.7|4717.7|4707.7|4718.7|4707.7|4717.7|4705.7|4
1648815600000|2022-04-01 12:20:00|4718.7|4709.7|4718.7|4707.7|4724.7|4715.7|4717.7|4707.7|24
1648815900000|2022-04-01 12:25:00|4717.7|4699.7|4716.7|4700.7|4717.7|4702.7|4708.7|4695.7|15
1648816200000|2022-04-01 12:30:00|4715.7|4699.7|4699.7|4692.7|4716.7|4704.7|4699.7|4687.7|37
1648816500000|2022-04-01 12:35:00|4698.7|4691.7|4705.7|4693.7|4706.7|4698.7|4692.7|4683.7|71
1648816800000|2022-04-01 12:40:00|4706.7|4692.7|4705.7|4691.7|4710.7|4698.7|4701.7|4687.7|24
1648817100000|2022-04-01 12:45:00|4707.7|4692.7|4711.7|4696.7|4714.7|4705.7|4699.7|4692.7|51
1648817400000|2022-04-01 12:50:00|4715.7|4699.7|4718.7|4704.7|4718.7|4710.7|4710.7|4699.7|20
1648817700000|2022-04-01 12:55:00|4720.7|4705.7|4709.7|4697.7|4720.7|4705.7|4709.7|4695.7|35
1648818000000|2022-04-01 13:00:00|4711.7|4695.7|4709.7|4695.7|4711.7|4699.7|4702.7|4695.7|24
1648818300000|2022-04-01 13:05:00|4704.7|4694.7|4710.7|4695.7|4711.7|4695.7|4704.7|4693.7|18
1648818600000|2022-04-01 13:10:00|4711.7|4696.7|4718.7|4696.7|4718.7|4708.7|4705.7|4694.7|32
1648818900000|2022-04-01 13:15:00|4717.7|4697.7|4693.7|4680.7|4717.7|4697.7|4693.7|4675.7|34
1648819200000|2022-04-01 13:20:00|4691.7|4679.7|4691.7|4682.7|4693.7|4685.7|4691.7|4675.7|31
1648819500000|2022-04-01 13:25:00|4693.7|4683.7|4699.7|4680.7|4700.7|4684.7|4690.7|4675.7|26
1648819800000|2022-04-01 13:30:00|4700.7|4681.7|4726.7|4712.7|4726.7|4719.7|4688.7|4674.7|87
1648820100000|2022-04-01 13:35:00|4725.7|4717.7|4714.7|4703.7|4726.7|4718.7|4704.7|4686.7|52
1648820400000|2022-04-01 13:40:00|4713.7|4698.7|4705.7|4692.7|4725.7|4709.7|4700.7|4684.7|179
1648820700000|2022-04-01 13:45:00|4704.7|4685.7|4681.7|4669.7|4707.7|4691.7|4681.7|4664.7|202
1648821000000|2022-04-01 13:50:00|4675.7|4664.7|4653.7|4641.7|4676.7|4668.7|4636.7|4615.2|161
1648821300000|2022-04-01 13:55:00|4651.7|4634.7|4665.7|4645.7|4665.7|4656.7|4647.7|4630.7|83
1648821600000|2022-04-01 14:00:00|4664.7|4646.7|4663.7|4649.7|4666.7|4657.7|4649.7|4638.7|34
1648821900000|2022-04-01 14:05:00|4664.7|4654.7|4663.7|4651.7|4671.7|4661.7|4657.7|4644.7|15
1648822200000|2022-04-01 14:10:00|4667.7|4652.7|4684.7|4673.7|4694.7|4675.7|4663.7|4652.7|36
1648822500000|2022-04-01 14:15:00|4678.7|4677.7|4670.7|4651.7|4691.2|4677.7|4670.7|4644.7|13
1648822800000|2022-04-01 14:20:00|4669.7|4650.7|4658.7|4640.7|4672.7|4652.7|4654.7|4635.7|24
1648823100000|2022-04-01 14:25:00|4655.7|4641.7|4655.7|4643.7|4665.7|4644.7|4647.7|4629.7|27
1648823400000|2022-04-01 14:30:00|4661.7|4649.7|4649.7|4640.7|4661.7|4649.7|4641.7|4629.7|23
1648823700000|2022-04-01 14:35:00|4651.7|4636.7|4619.7|4609.7|4654.7|4645.7|4618.7|4609.7|133
1648824000000|2022-04-01 14:40:00|4628.7|4610.7|4633.7|4622.7|4640.7|4626.7|4622.7|4609.7|36
1648824300000|2022-04-01 14:45:00|4632.7|4619.7|4637.7|4621.7|4644.7|4633.7|4630.7|4614.7|76
1648824600000|2022-04-01 14:50:00|4642.7|4622.7|4643.7|4632.7|4647.7|4633.7|4634.7|4622.7|62
1648824900000|2022-04-01 14:55:00|4637.7|4628.7|4643.7|4630.7|4643.7|4633.7|4636.7|4621.7|20
1648825200000|2022-04-01 15:00:00|4642.7|4631.7|4640.7|4621.7|4643.7|4631.7|4630.7|4618.7|18
1648825500000|2022-04-01 15:05:00|4630.7|4622.7|4631.7|4617.7|4650.2|4622.7|4625.7|4617.7|45
1648825800000|2022-04-01 15:10:00|4630.7|4618.7|4631.7|4618.7|4632.7|4624.7|4630.7|4614.7|5
1648826100000|2022-04-01 15:15:00|4624.7|4614.7|4619.7|4606.7|4624.7|4614.7|4615.7|4603.7|13
1648826400000|2022-04-01 15:20:00|4615.7|4605.7|4620.7|4607.7|4620.7|4610.7|4613.7|4605.7|22
1648826700000|2022-04-01 15:25:00|4609.7|4605.7|4594.7|4584.7|4620.7|4605.7|4594.7|4584.7|176
1648827000000|2022-04-01 15:30:00|4595.7|4583.7|4593.7|4580.7|4600.7|4588.7|4587.7|4577.7|60
1648827300000|2022-04-01 15:35:00|4591.7|4579.7|4583.7|4567.7|4591.7|4579.7|4575.7|4556.7|69
1648827600000|2022-04-01 15:40:00|4581.7|4566.7|4582.7|4569.7|4589.7|4571.7|4574.7|4558.7|11
1648827900000|2022-04-01 15:45:00|4585.7|4571.7|4590.7|4579.7|4593.7|4579.7|4585.7|4571.7|16
1648828200000|2022-04-01 15:50:00|4592.7|4578.7|4590.7|4578.7|4593.7|4582.7|4586.7|4574.7|11
1648828500000|2022-04-01 15:55:00|4589.7|4579.7|4578.7|4562.7|4589.7|4579.7|4570.7|4558.7|30
1648828800000|2022-04-01 16:00:00|4577.7|4563.7|4569.7|4554.7|4577.7|4566.7|4569.7|4554.7|18
1648829100000|2022-04-01 16:05:00|4567.7|4553.7|4578.7|4568.7|4578.7|4568.7|4561.7|4553.7|18
1648829400000|2022-04-01 16:10:00|4581.7|4569.7|4581.7|4569.7|4586.7|4575.7|4578.7|4569.7|22
1648829700000|2022-04-01 16:15:00|4586.7|4568.7|4576.7|4557.7|4586.7|4575.7|4566.7|4554.7|30
1648830000000|2022-04-01 16:20:00|4575.7|4555.7|4576.7|4567.7|4584.7|4567.7|4575.7|4555.7|0
1648830300000|2022-04-01 16:25:00|4583.7|4565.7|4581.7|4563.7|4584.7|4565.7|4575.7|4562.7|20
1648830600000|2022-04-01 16:30:00|4584.7|4562.7|4571.7|4556.7|4584.7|4569.7|4569.7|4555.7|64
1648830900000|2022-04-01 16:35:00|4567.7|4557.7|4576.7|4559.7|4576.7|4566.7|4567.7|4557.7|26
1648831200000|2022-04-01 16:40:00|4574.7|4558.7|4579.7|4567.7|4579.7|4569.7|4574.7|4558.7|14
1648831500000|2022-04-01 16:45:00|4582.7|4566.7|4582.7|4560.7|4585.7|4573.7|4576.7|4559.7|11
1648831800000|2022-04-01 16:50:00|4581.7|4559.7|4577.7|4567.7|4583.7|4568.7|4572.7|4559.7|7
1648832100000|2022-04-01 16:55:00|4578.7|4564.7|4580.7|4564.7|4586.7|4574.7|4578.7|4564.7|11
1648832400000|2022-04-01 17:00:00|4578.7|4566.7|4575.7|4563.7|4578.7|4567.7|4575.7|4562.7|8
1648832700000|2022-04-01 17:05:00|4578.7|4564.7|4580.7|4563.7|4586.7|4574.7|4575.7|4563.7|31
1648833000000|2022-04-01 17:10:00|4579.7|4562.7|4571.7|4557.7|4579.7|4566.7|4571.7|4557.7|18
1648833300000|2022-04-01 17:15:00|4570.7|4553.7|4569.7|4559.7|4570.7|4561.7|4565.7|4553.7|38
1648833600000|2022-04-01 17:20:00|4571.7|4554.7|4563.7|4551.7|4571.7|4561.7|4555.7|4547.7|26
1648833900000|2022-04-01 17:25:00|4565.7|4549.7|4560.7|4548.7|4565.7|4550.7|4560.7|4544.7|13
1648834200000|2022-04-01 17:30:00|4559.7|4545.7|4556.7|4545.7|4565.7|4551.7|4553.7|4543.7|22
1648834500000|2022-04-01 17:35:00|4561.7|4546.7|4571.7|4557.7|4578.7|4566.7|4557.7|4546.7|28
1648834800000|2022-04-01 17:40:00|4573.7|4560.7|4579.7|4564.7|4583.7|4576.7|4573.7|4558.7|18
1648835100000|2022-04-01 17:45:00|4583.7||4574.7||4583.7||4573.7||6
1648835400000|2022-04-01 17:50:00|4576.7|4566.7|4570.7|4556.7|4576.7|4566.7|4568.7|4555.7|9
1648835700000|2022-04-01 17:55:00|4578.7|4560.7|4574.7|4561.7|4578.7|4563.7|4568.7|4555.7|20
1648836000000|2022-04-01 18:00:00|4575.7|4556.7|4575.7|4559.7|4575.7|4565.7|4567.7|4556.7|5
1648836300000|2022-04-01 18:05:00|4578.7|4560.7|4582.7|4573.7|4586.7|4575.7|4576.7|4560.7|13
1648836600000|2022-04-01 18:10:00|4581.7|4570.7|4582.7|4570.7|4582.7|4570.7|4579.7|4561.7|6
1648836900000|2022-04-01 18:15:00|4585.7|4576.7|4587.7|4575.7|4588.7|4580.7|4585.7|4571.7|20
1648837200000|2022-04-01 18:20:00|4589.7|4581.7|4597.7|4580.7|4605.7|4593.7|4589.7|4575.7|23
1648837500000|2022-04-01 18:25:00|4595.7|4575.7|4599.7|4587.7|4599.7|4587.7|4595.7|4575.7|7
1648837800000|2022-04-01 18:30:00|4604.7|4586.7|4604.7|4594.7|4604.7|4597.7|4604.7|4586.7|15
1648838100000|2022-04-01 18:35:00|4605.7|4597.7|4605.7|4590.7|4609.7|4598.7|4605.7|4590.7|17
1648838400000|2022-04-01 18:40:00|4603.7|4591.7|4604.7|4589.7|4605.7|4591.7|4603.7|4586.7|11
1648838700000|2022-04-01 18:45:00|4599.7|4588.7|4595.7|4579.7|4605.7|4588.7|4590.7|4579.7|13
1648839000000|2022-04-01 18:50:00|4592.7|4578.7|4591.7|4576.7|4599.7|4584.7|4585.7|4576.7|33
1648839300000|2022-04-01 18:55:00|4596.7|4575.7|4587.2|4578.2|4601.7|4582.7|4585.2|4572.7|15
1649034900000|2022-04-04 01:15:00|4601.7|4597.7|4619.7|4615.7|4642.2|4638.2|4601.7|4597.7|512
1649035200000|2022-04-04 01:20:00|4617.7|4613.7|4615.7|4611.7|4637.2|4633.2|4613.2|4609.2|386
1649035500000|2022-04-04 01:25:00|4616.2|4612.2|4607.2|4603.2|4623.2|4619.2|4607.2|4603.2|421
1649035800000|2022-04-04 01:30:00|4604.7|4600.7|4643.7|4639.7|4647.7|4643.7|4601.7|4597.7|2662
1649036100000|2022-04-04 01:35:00|4644.2|4640.2|4636.7|4632.7|4655.7|4651.7|4623.2|4619.2|1299
1649036400000|2022-04-04 01:40:00|4637.7|4633.7|4633.2|4629.2|4646.7|4642.7|4619.7|4615.7|1056
1649036700000|2022-04-04 01:45:00|4633.7|4629.7|4616.2|4612.2|4643.2|4639.2|4616.2|4612.2|824
1649037000000|2022-04-04 01:50:00|4614.2|4610.2|4635.7|4631.7|4650.7|4646.7|4614.2|4610.2|886
1649037300000|2022-04-04 01:55:00|4635.2|4631.2|4619.7|4615.7|4636.7|4632.7|4619.7|4615.7|519
1649037600000|2022-04-04 02:00:00|4620.2|4616.2|4620.7|4616.7|4630.2|4626.2|4609.7|4605.7|907
1649037900000|2022-04-04 02:05:00|4621.2|4617.2|4608.2|4604.2|4628.7|4624.7|4608.2|4604.2|635
1649038200000|2022-04-04 02:10:00|4608.7|4604.7|4621.7|4617.7|4633.7|4629.7|4608.7|4604.7|675
1649038500000|2022-04-04 02:15:00|4621.2|4617.2|4630.7|4626.7|4633.2|4629.2|4615.7|4611.7|551
1649038800000|2022-04-04 02:20:00|4631.2|4627.2|4638.7|4634.7|4640.2|4636.2|4625.7|4621.7|858
1649039100000|2022-04-04 02:25:00|4639.2|4635.2|4643.7|4639.7|4645.2|4641.2|4635.7|4631.7|502
1649039400000|2022-04-04 02:30:00|4643.2|4639.2|4653.7|4649.7|4654.7|4650.7|4641.7|4637.7|949
1649039700000|2022-04-04 02:35:00|4654.2|4650.2|4648.2|4644.2|4660.2|4656.2|4646.2|4642.2|520
1649040000000|2022-04-04 02:40:00|4647.7|4643.7|4648.2|4644.2|4650.2|4646.2|4636.7|4632.7|446
1649040300000|2022-04-04 02:45:00|4647.7|4643.7|4654.7|4650.7|4655.7|4651.7|4646.7|4642.7|394
1649040600000|2022-04-04 02:50:00|4655.2|4651.2|4651.2|4647.2|4656.2|4652.2|4641.2|4637.2|453
1649040900000|2022-04-04 02:55:00|4650.7|4646.7|4660.7|4656.7|4663.7|4659.7|4641.7|4637.7|449
1649041200000|2022-04-04 03:00:00|4661.2|4657.2|4665.7|4661.7|4667.7|4663.7|4657.7|4653.7|268
1649041500000|2022-04-04 03:05:00|4666.2|4662.2|4666.2|4662.2|4668.7|4664.7|4661.7|4657.7|572
1649041800000|2022-04-04 03:10:00|4665.7|4661.7|4665.7|4661.7|4670.7|4666.7|4658.7|4654.7|440
1649042100000|2022-04-04 03:15:00|4666.2|4662.2|4666.2|4662.2|4672.7|4668.7|4658.2|4654.2|1021
1649042400000|2022-04-04 03:20:00|4666.7|4662.7|4658.7|4654.7|4667.2|4663.2|4657.2|4653.2|248
1649042700000|2022-04-04 03:25:00|4658.2|4654.2|4657.7|4653.7|4669.7|4665.7|4656.7|4652.7|279
1649043000000|2022-04-04 03:30:00|4658.2|4654.2|4648.2|4644.2|4661.7|4657.7|4647.7|4643.7|319
1649043300000|2022-04-04 03:35:00|4648.7|4644.7|4649.7|4645.7|4657.2|4653.2|4643.7|4639.7|450
1649043600000|2022-04-04 03:40:00|4648.7|4644.7|4644.7|4640.7|4648.7|4644.7|4633.2|4629.2|860
1649043900000|2022-04-04 03:45:00|4643.7|4639.7|4646.2|4642.2|4649.2|4645.2|4640.7|4636.7|320
1649044200000|2022-04-04 03:50:00|4645.7|4641.7|4657.2|4653.2|4658.2|4654.2|4644.7|4640.7|195
1649044500000|2022-04-04 03:55:00|4657.7|4653.7|4655.2|4651.2|4660.7|4656.7|4652.2|4648.2|243
1649044800000|2022-04-04 04:00:00|4657.7|4648.7|4657.7|4648.7|4657.7|4648.7|4657.7|4648.7|0
1649048400000|2022-04-04 05:00:00|4650.7|4646.7|4673.2|4669.2|4673.7|4669.7|4648.7|4644.7|326
1649048700000|2022-04-04 05:05:00|4673.7|4669.7|4683.2|4679.2|4689.7|4685.7|4671.7|4667.7|693
1649049000000|2022-04-04 05:10:00|4683.7|4679.7|4687.7|4683.7|4691.2|4687.2|4675.7|4671.7|379
1649049300000|2022-04-04 05:15:00|4688.2|4684.2|4709.7|4705.7|4710.7|4706.7|4687.2|4683.2|483
1649049600000|2022-04-04 05:20:00|4708.7|4704.7|4693.7|4689.7|4716.2|4712.2|4693.2|4689.2|671
1649049900000|2022-04-04 05:25:00|4694.2|4690.2|4715.2|4711.2|4715.7|4711.7|4692.7|4688.7|432
1649050200000|2022-04-04 05:30:00|4715.7|4711.7|4722.2|4718.2|4728.7|4724.7|4713.2|4709.2|876
1649050500000|2022-04-04 05:35:00|4722.7|4718.7|4727.2|4723.2|4737.7|4733.7|4714.7|4710.7|616
1649050800000|2022-04-04 05:40:00|4727.7|4723.7|4724.7|4720.7|4737.7|4733.7|4720.7|4716.7|614
1649051100000|2022-04-04 05:45:00|4724.2|4720.2|4732.2|4728.2|4733.7|4729.7|4720.7|4716.7|328
1649051400000|2022-04-04 05:50:00|4732.7|4728.7|4732.2|4728.2|4736.7|4732.7|4722.2|4718.2|556
1649051700000|2022-04-04 05:55:00|4732.7|4728.7|4738.2|4734.2|4742.7|4738.7|4728.7|4724.7|634
1649052000000|2022-04-04 06:00:00|4737.2|4733.2|4747.2|4743.2|4747.7|4743.7|4734.7|4730.7|598
1649052300000|2022-04-04 06:05:00|4747.7|4743.7|4766.7|4762.7|4766.7|4762.7|4746.7|4742.7|1094
1649052600000|2022-04-04 06:10:00|4765.7|4761.7|4744.2|4740.2|4770.2|4766.2|4743.7|4739.7|847
1649052900000|2022-04-04 06:15:00|4743.7|4739.7|4730.7|4726.7|4743.7|4739.7|4725.2|4721.2|898
1649053200000|2022-04-04 06:20:00|4730.2|4726.2|4743.7|4739.7|4743.7|4739.7|4720.7|4716.7|705
1649053500000|2022-04-04 06:25:00|4744.2|4740.2|4749.7|4745.7|4749.7|4745.7|4739.7|4735.7|570
1649053800000|2022-04-04 06:30:00|4748.7|4744.7|4758.2|4754.2|4758.7|4754.7|4743.2|4739.2|657
1649054100000|2022-04-04 06:35:00|4758.7|4754.7|4753.7|4749.7|4765.7|4761.7|4750.7|4746.7|861
1649054400000|2022-04-04 06:40:00|4754.7|4750.7|4745.7|4741.7|4756.7|4752.7|4744.7|4740.7|437
1649054700000|2022-04-04 06:45:00|4746.2|4742.2|4743.2|4739.2|4747.7|4743.7|4741.7|4737.7|425
1649055000000|2022-04-04 06:50:00|4742.7|4738.7|4741.7|4737.7|4743.7|4739.7|4739.7|4735.7|446
1649055300000|2022-04-04 06:55:00|4740.7|4736.7|4750.7|4746.7|4751.7|4747.7|4739.7|4735.7|534
1649055600000|2022-04-04 07:00:00|4750.2|4746.2|4760.7|4756.7|4762.7|4758.7|4745.7|4741.7|520
1649055900000|2022-04-04 07:05:00|4761.2|4757.2|4757.7|4753.7|4761.2|4757.2|4750.2|4746.2|591
1649056200000|2022-04-04 07:10:00|4758.2|4754.2|4739.7|4735.7|4758.2|4754.2|4737.7|4733.7|1020
1649056500000|2022-04-04 07:15:00|4739.2|4735.2|4747.2|4743.2|4751.7|4747.7|4732.7|4728.7|659
1649056800000|2022-04-04 07:20:00|4746.7|4742.7|4750.7|4746.7|4758.7|4754.7|4744.7|4740.7|601
1649057100000|2022-04-04 07:25:00|4749.7|4745.7|4748.2|4744.2|4751.7|4747.7|4741.7|4737.7|507
1649057400000|2022-04-04 07:30:00|4747.7|4743.7|4748.2|4744.2|4752.2|4748.2|4744.7|4740.7|601
1649057700000|2022-04-04 07:35:00|4747.7|4743.7|4750.7|4746.7|4753.7|4749.7|4745.7|4741.7|885
1649058000000|2022-04-04 07:40:00|4751.2|4747.2|4752.7|4748.7|4754.7|4750.7|4742.7|4738.7|1223
1649058300000|2022-04-04 07:45:00|4753.2|4749.2|4754.7|4750.7|4756.7|4752.7|4748.7|4744.7|1147
1649058600000|2022-04-04 07:50:00|4755.7|4751.7|4760.7|4756.7|4760.7|4756.7|4753.7|4749.7|1107
1649058900000|2022-04-04 07:55:00|4760.2|4756.2|4765.7|4761.7|4768.2|4764.2|4758.7|4754.7|1235
1649059200000|2022-04-04 08:00:00|4766.2|4762.2|4761.7|4757.7|4771.7|4767.7|4756.2|4752.2|773
1649059500000|2022-04-04 08:05:00|4761.2|4757.2|4758.2|4754.2|4773.7|4769.7|4757.7|4753.7|944
1649059800000|2022-04-04 08:10:00|4758.7|4754.7|4764.7|4760.7|4771.2|4767.2|4753.2|4749.2|2782
1649060100000|2022-04-04 08:15:00|4765.2|4761.2|4762.7|4758.7|4766.2|4762.2|4750.7|4746.7|791
1649060400000|2022-04-04 08:20:00|4763.2|4759.2|4762.2|4758.2|4774.7|4770.7|4759.7|4755.7|1006
1649060700000|2022-04-04 08:25:00|4761.7|4757.7|4773.7|4769.7|4775.7|4771.7|4760.7|4756.7|540
1649061000000|2022-04-04 08:30:00|4776.2|4767.2|4776.2|4767.2|4776.2|4767.2|4776.2|4767.2|0
1649063700000|2022-04-04 09:15:00|4791.2|4775.2|4787.2|4779.2|4792.2|4780.2|4785.2|4775.2|27
1649064000000|2022-04-04 09:20:00|4789.2|4778.2|4781.2|4766.2|4793.2|4781.2|4780.2|4766.2|52
1649064300000|2022-04-04 09:25:00|4780.2|4770.2|4786.2|4774.2|4787.2|4775.2|4779.2|4770.2|1
1649064600000|2022-04-04 09:30:00|4787.2|4775.2|4777.2|4765.2|4787.2|4775.2|4777.2|4763.2|16
1649064900000|2022-04-04 09:35:00|4778.2|4766.2|4784.2|4772.2|4786.2|4775.2|4777.2|4765.2|9
1649065200000|2022-04-04 09:40:00|4785.2|4773.2|4785.2|4775.2|4786.2|4776.2|4784.2|4772.2|0
1649065500000|2022-04-04 09:45:00|4784.2|4771.2|4786.2|4773.2|4786.2|4774.2|4780.2|4770.2|11
1649065800000|2022-04-04 09:50:00|4782.2|4772.2|4782.2|4770.2|4786.2|4776.2|4781.2|4770.2|3
1649066100000|2022-04-04 09:55:00|4783.2|4771.2|4788.2|4776.2|4790.2|4778.2|4783.2|4771.2|2
1649066400000|2022-04-04 10:00:00|4787.2|4775.2|4781.2|4770.2|4788.2|4777.2|4781.2|4770.2|10
1649066700000|2022-04-04 10:05:00|4782.2|4771.2|4783.2|4771.2|4784.2|4773.2|4781.2|4768.2|0
1649067000000|2022-04-04 10:10:00|4782.2|4772.2|4786.2|4773.2|4786.2|4774.2|4782.2|4770.2|2
1649067300000|2022-04-04 10:15:00|4785.2|4772.2|4782.2|4772.2|4787.2|4778.2|4782.2|4771.2|2
1649067600000|2022-04-04 10:20:00|4783.2|4773.2|4786.2|4776.2|4787.2|4777.2|4782.2|4772.2|0
1649067900000|2022-04-04 10:25:00|4787.2|4775.2|4788.2|4775.2|4788.2|4775.2|4783.2|4771.2|1
1649068200000|2022-04-04 10:30:00||4776.2||4773.2||4777.2||4772.2|0
1649068500000|2022-04-04 10:35:00||4772.2||4766.2||4773.2||4765.2|0
1649068800000|2022-04-04 10:40:00|4787.2|4765.2|4786.2|4775.2|4787.2|4775.2|4781.2|4765.2|1
1649069100000|2022-04-04 10:45:00|4787.2|4773.2|4780.2|4768.2|4787.2|4773.2|4780.2|4767.2|5
1649069400000|2022-04-04 10:50:00|4779.2|4765.2|4770.2|4757.2|4779.2|4767.2|4768.2|4751.2|18
1649069700000|2022-04-04 10:55:00|4771.2|4756.2|4769.2|4756.2|4771.2|4757.2|4769.2|4756.2|2
1649070000000|2022-04-04 11:00:00|4770.2|4757.2|4770.2|4758.2|4771.2|4759.2|4770.2|4757.2|0
1649070300000|2022-04-04 11:05:00|4771.2|4759.2|4763.2|4753.2|4771.2|4759.2|4763.2|4752.2|8
1649070600000|2022-04-04 11:10:00|4761.2|4750.2|4754.2|4746.2|4761.2|4750.2|4754.2|4744.2|6
1649070900000|2022-04-04 11:15:00|4755.2|4747.2|4761.2|4748.2|4762.2|4751.2|4754.2|4747.2|6
1649071200000|2022-04-04 11:20:00|4760.2|4747.2|4760.2|4746.2|4761.2|4750.2|4760.2|4746.2|1
1649071500000|2022-04-04 11:25:00|4759.2|4744.2|4759.2|4745.2|4759.2|4745.2|4758.2|4744.2|0
1649071800000|2022-04-04 11:30:00|4758.2|4746.2|4755.2|4744.2|4759.2|4747.2|4754.2|4743.2|8
1649072100000|2022-04-04 11:35:00|4754.2|4742.2|4745.2|4736.2|4754.2|4742.2|4745.2|4736.2|23
1649072400000|2022-04-04 11:40:00|4746.2|4734.2|4743.2|4733.2|4746.2|4736.2|4741.2|4731.2|6
1649072700000|2022-04-04 11:45:00|4744.2|4734.2|4742.2|4729.2|4745.2|4734.2|4739.2|4728.2|23
1649073000000|2022-04-04 11:50:00|4744.2|4734.2|4744.2|4732.2|4744.2|4734.2|4743.2|4729.2|3
1649073300000|2022-04-04 11:55:00|4743.2|4733.2|4748.2|4734.2|4748.2|4740.2|4743.2|4733.2|2
1649073600000|2022-04-04 12:00:00|4747.2|4735.2|4749.2|4738.2|4749.2|4739.2|4747.2|4734.2|2
1649073900000|2022-04-04 12:05:00|4744.2|4734.2|4742.2|4730.2|4745.2|4734.2|4742.2|4729.2|3
1649074200000|2022-04-04 12:10:00|4738.2|4728.2|4744.2|4731.2|4745.2|4733.2|4738.2|4727.2|6
1649074500000|2022-04-04 12:15:00|4745.2|4730.2|4744.2|4731.2|4745.2|4732.2|4743.2|4729.2|0
1649074800000|2022-04-04 12:20:00|4745.2|4732.2|4748.2|4737.2|4750.2|4737.2|4745.2|4732.2|1
1649075100000|2022-04-04 12:25:00|4749.2|4736.2|4746.2|4735.2|4749.2|4739.2|4745.2|4735.2|1
1649075400000|2022-04-04 12:30:00|4744.2|4732.2|4748.2|4734.2|4749.2|4738.2|4744.2|4731.2|1
1649075700000|2022-04-04 12:35:00|4747.2|4735.2|4745.2|4734.2|4748.2|4736.2|4745.2|4732.2|0
1649076000000|2022-04-04 12:40:00|4746.2|4737.2|4748.2|4734.2|4750.2|4737.2|4743.2|4732.2|2
1649076300000|2022-04-04 12:45:00|4747.2|4738.2|4743.2|4733.2|4748.2|4738.2|4742.2|4731.2|4
1649076600000|2022-04-04 12:50:00|4744.2|4734.2|4750.2|4739.2|4751.2|4739.2|4743.2|4733.2|6
1649076900000|2022-04-04 12:55:00|4751.2|4738.2|4748.2|4735.2|4751.2|4744.2|4747.2|4735.2|1
1649077200000|2022-04-04 13:00:00|4747.2|4736.2|4751.2|4739.2|4751.2|4740.2|4747.2|4735.2|0
1649077500000|2022-04-04 13:05:00|4749.2|4740.2|4755.2|4743.2|4756.2|4744.2|4749.2|4739.2|3
1649077800000|2022-04-04 13:10:00|4753.2|4744.2|4757.2|4744.2|4757.2|4746.2|4753.2|4740.2|3
1649078100000|2022-04-04 13:15:00|4758.2|4745.2|4765.2|4758.2|4765.2|4758.2|4758.2|4745.2|13
1649078400000|2022-04-04 13:20:00|4767.2|4759.2|4767.2|4755.2|4770.2|4762.2|4766.2|4755.2|8
1649078700000|2022-04-04 13:25:00|4766.2|4753.2|4764.2|4747.2|4769.2|4756.2|4756.2|4746.2|9
1649079000000|2022-04-04 13:30:00|4766.2|4748.2|4740.2|4723.2|4771.2|4758.2|4719.2|4704.2|107
1649079300000|2022-04-04 13:35:00|4739.2|4724.2|4744.2|4730.2|4754.2|4740.2|4728.2|4716.2|60
1649079600000|2022-04-04 13:40:00|4747.2|4738.2|4781.2|4765.2|4784.2|4770.2|4746.2|4732.2|43
1649079900000|2022-04-04 13:45:00|4780.2|4766.2|4786.2|4777.2|4799.2|4789.2|4775.2|4764.2|26
1649080200000|2022-04-04 13:50:00|4789.2|4778.2|4775.2|4761.2|4795.2|4785.2|4771.2|4756.2|65
1649080500000|2022-04-04 13:55:00|4776.2|4762.2|4770.2|4754.2|4779.2|4762.2|4758.2|4748.2|19
1649080800000|2022-04-04 14:00:00|4769.2|4755.2|4750.2|4737.2|4775.2|4757.2|4734.2|4724.2|74
1649081100000|2022-04-04 14:05:00|4749.2|4736.2|4760.2|4751.2|4767.2|4754.2|4745.2|4734.2|36
1649081400000|2022-04-04 14:10:00|4759.2|4747.2|4774.2|4756.2|4782.2|4774.2|4759.2|4746.2|26
1649081700000|2022-04-04 14:15:00|4772.2|4755.2|4771.2|4754.2|4777.2|4758.2|4755.2|4746.2|23
1649082000000|2022-04-04 14:20:00|4770.2|4749.2|4769.2|4752.2|4770.2|4754.2|4755.2|4745.2|9
1649082300000|2022-04-04 14:25:00|4770.2|4751.2|4787.2|4773.2|4789.2|4775.2|4765.2|4747.2|12
1649082600000|2022-04-04 14:30:00|4786.2|4772.2|4782.2|4774.2|4788.2|4778.2|4774.2|4766.2|23
1649082900000|2022-04-04 14:35:00|4781.2|4775.2|4791.2|4779.2|4791.2|4784.2|4776.2|4766.2|37
1649083200000|2022-04-04 14:40:00|4790.2|4778.2|4800.2|4790.2|4801.2|4790.2|4786.2|4778.2|31
1649083500000|2022-04-04 14:45:00|4801.2|4792.2|4801.2|4789.2|4801.2|4793.2|4795.2|4784.2|28
1649083800000|2022-04-04 14:50:00|4803.2|4790.2|4823.2|4812.2|4828.2|4815.2|4803.2|4789.2|27
1649084100000|2022-04-04 14:55:00|4824.2|4810.2|4821.2|4810.2|4826.2|4812.2|4812.2|4801.2|21
1649084400000|2022-04-04 15:00:00|4820.2|4813.2|4833.2|4825.2|4837.2|4827.2|4818.2|4813.2|37
1649084700000|2022-04-04 15:05:00|4832.2|4823.2|4830.2|4819.2|4838.2|4829.2|4820.2|4810.2|37
1649085000000|2022-04-04 15:10:00|4829.2|4820.2|4806.2|4796.2|4830.2|4820.2|4804.2|4793.2|35
1649085300000|2022-04-04 15:15:00|4805.2|4794.2|4814.2|4801.2|4816.2|4804.2|4800.2|4791.2|53
1649085600000|2022-04-04 15:20:00|4813.2|4804.2|4804.2|4793.2|4813.2|4804.2|4802.2|4793.2|36
1649085900000|2022-04-04 15:25:00|4805.2|4794.2|4810.2|4796.2|4812.2|4797.2|4804.2|4793.2|11
1649086200000|2022-04-04 15:30:00|4808.2|4795.2|4808.2|4797.2|4816.2|4801.2|4803.2|4795.2|38
1649086500000|2022-04-04 15:35:00|4812.2|4795.2|4812.2|4799.2|4815.2|4802.2|4802.2|4793.2|19
1649086800000|2022-04-04 15:40:00|4811.2|4798.2|4811.2|4800.2|4813.2|4804.2|4805.2|4795.2|23
1649087100000|2022-04-04 15:45:00|4810.2|4799.2|4812.2|4802.2|4814.2|4802.2|4806.2|4796.2|28
1649087400000|2022-04-04 15:50:00|4810.2|4800.2|4810.2|4798.2|4812.2|4802.2|4807.2|4797.2|9
1649087700000|2022-04-04 15:55:00|4808.2|4799.2|4808.2|4798.2|4812.2|4801.2|4808.2|4797.2|9
1649088000000|2022-04-04 16:00:00|4807.2|4796.2|4811.2|4801.2|4811.2|4801.2|4804.2|4793.2|20
1649088300000|2022-04-04 16:05:00|4810.2|4800.2|4810.2|4795.2|4811.2|4801.2|4804.2|4795.2|19
1649088600000|2022-04-04 16:10:00|4809.2|4796.2|4810.2|4796.2|4811.2|4801.2|4806.2|4794.2|7
1649088900000|2022-04-04 16:15:00|4809.2|4797.2|4805.2|4797.2|4811.2|4800.2|4805.2|4795.2|6
1649089200000|2022-04-04 16:20:00|4806.2|4798.2|4806.2|4796.2|4810.2|4799.2|4805.2|4794.2|18
1649089500000|2022-04-04 16:25:00|4805.2|4795.2|4806.2|4796.2|4811.2|4800.2|4801.2|4794.2|21
1649089800000|2022-04-04 16:30:00|4805.2|4797.2|4804.2|4796.2|4810.2|4800.2|4802.2|4794.2|11
1649090100000|2022-04-04 16:35:00|4806.2|4797.2|4800.2|4787.2|4810.2|4799.2|4800.2|4787.2|12
1649090400000|2022-04-04 16:40:00|4801.2|4789.2|4798.2|4785.2|4801.2|4789.2|4791.2|4784.2|28
1649090700000|2022-04-04 16:45:00|4797.2|4784.2|4795.2|4783.2|4797.2|4789.2|4792.2|4781.2|12
1649091000000|2022-04-04 16:50:00|4794.2|4784.2|4796.2|4785.2|4796.2|4788.2|4792.2|4783.2|11
1649091300000|2022-04-04 16:55:00|4794.2|4786.2|4801.2|4792.2|4801.2|4792.2|4794.2|4785.2|22
1649091600000|2022-04-04 17:00:00|4805.2|4790.2|4788.2|4779.2|4806.2|4790.2|4786.2|4778.2|50
1649091900000|2022-04-04 17:05:00|4790.2|4780.2|4799.2|4786.2|4801.2|4788.2|4790.2|4780.2|30
1649092200000|2022-04-04 17:10:00|4798.2|4787.2|4800.2|4785.2|4802.2|4788.2|4793.2|4784.2|8
1649092500000|2022-04-04 17:15:00|4796.2|4786.2|4804.2|4795.2|4804.2|4795.2|4796.2|4785.2|10
1649092800000|2022-04-04 17:20:00|4808.2|4791.2|4811.2|4795.2|4811.2|4795.2|4801.2|4789.2|12
1649093100000|2022-04-04 17:25:00|4810.2|4793.2|4800.2|4791.2|4812.2|4793.2|4799.2|4790.2|4
1649093400000|2022-04-04 17:30:00|4801.2|4789.2|4796.2|4785.2|4807.2|4791.2|4793.2|4785.2|14
1649093700000|2022-04-04 17:35:00|4801.2|4786.2|4801.2|4789.2|4803.2|4790.2|4800.2|4785.2|4
1649094000000|2022-04-04 17:40:00|4803.2|4790.2|4807.2|4790.2|4807.2|4792.2|4799.2|4788.2|14
1649094300000|2022-04-04 17:45:00|4808.2|4791.2|4807.2|4798.2|4811.2|4801.2|4806.2|4791.2|8
1649094600000|2022-04-04 17:50:00|4811.2|4799.2|4805.2|4797.2|4816.2|4800.2|4805.2|4797.2|6
1649094900000|2022-04-04 17:55:00|4804.2|4796.2|4816.2|4803.2|4816.2|4807.2|4803.2|4796.2|14
1649095200000|2022-04-04 18:00:00|4815.2|4799.2|4810.2|4797.2|4816.2|4799.2|4802.2|4794.2|10
1649095500000|2022-04-04 18:05:00|4812.2|4796.2|4801.2|4786.2|4812.2|4796.2|4795.2|4785.2|10
1649095800000|2022-04-04 18:10:00|4799.2|4787.2|4800.2|4790.2|4809.2|4791.2|4799.2|4786.2|0
1649096100000|2022-04-04 18:15:00|4806.2|4791.2|4808.2|4797.2|4809.2|4799.2|4803.2|4788.2|15
1649096400000|2022-04-04 18:20:00|4807.2|4796.2|4804.2|4794.2|4808.2|4800.2|4803.2|4792.2|9
1649096700000|2022-04-04 18:25:00|4810.2|4795.2|4812.2|4797.2|4813.2|4798.2|4806.2|4794.2|7
1649097000000|2022-04-04 18:30:00|4813.2|4796.2|4812.2|4794.2|4814.2|4797.2|4801.2|4793.2|19
1649097300000|2022-04-04 18:35:00|4806.2|4795.2|4803.2|4792.2|4812.2|4796.2|4802.2|4791.2|8
1649097600000|2022-04-04 18:40:00|4808.2|4793.2|4812.2|4798.2|4814.2|4800.2|4803.2|4793.2|10
1649097900000|2022-04-04 18:45:00|4813.2|4795.2|4813.2|4798.2|4813.2|4800.2|4806.2|4795.2|10
1649098200000|2022-04-04 18:50:00|4812.2|4794.2|4812.2|4799.2|4812.2|4799.2|4803.2|4792.2|6
1649098500000|2022-04-04 18:55:00|4813.2|4796.2|4811.7|4802.7|4819.2|4802.7|4811.7|4790.2|17
1649166900000|2022-04-05 13:55:00|4762.3|4753.3|4762.3|4753.3|4762.3|4753.3|4762.3|4753.3|0
1649168100000|2022-04-05 14:15:00|4748.8|4739.8|4748.8|4739.8|4748.8|4739.8|4748.8|4739.8|0
1649168700000|2022-04-05 14:25:00|4734.7|4725.7|4734.7|4725.7|4734.7|4725.7|4734.7|4725.7|0
1649170800000|2022-04-05 15:00:00|4726.5|4717.5|4726.5|4717.5|4726.5|4717.5|4726.5|4717.5|0
1649172000000|2022-04-05 15:20:00|4730.8|4721.8|4730.8|4721.8|4730.8|4721.8|4730.8|4721.8|0
1649207700000|2022-04-06 01:15:00|4657.7|4653.7|4637.2|4633.2|4657.7|4653.7|4615.7|4611.7|662
1649208000000|2022-04-06 01:20:00|4637.7|4633.7|4638.2|4634.2|4654.2|4650.2|4631.2|4627.2|579
1649208300000|2022-04-06 01:25:00|4637.7|4633.7|4638.7|4634.7|4641.2|4637.2|4621.7|4617.7|467
1649208600000|2022-04-06 01:30:00|4638.2|4634.2|4615.7|4611.7|4648.2|4644.2|4592.7|4588.7|3386
1649208900000|2022-04-06 01:35:00|4616.2|4612.2|4604.7|4600.7|4618.2|4614.2|4593.2|4589.2|1425
1649209200000|2022-04-06 01:40:00|4605.2|4601.2|4620.7|4616.7|4627.2|4623.2|4600.7|4596.7|1385
1649209500000|2022-04-06 01:45:00|4621.2|4617.2|4628.2|4624.2|4629.7|4625.7|4601.7|4597.7|1269
1649209800000|2022-04-06 01:50:00|4628.7|4624.7|4629.7|4625.7|4646.7|4642.7|4624.2|4620.2|2054
1649210100000|2022-04-06 01:55:00|4630.2|4626.2|4612.7|4608.7|4639.7|4635.7|4608.7|4604.7|1047
1649210400000|2022-04-06 02:00:00|4611.7|4607.7|4588.2|4584.2|4611.7|4607.7|4587.7|4583.7|1717
1649210700000|2022-04-06 02:05:00|4588.7|4584.7|4601.7|4597.7|4605.7|4601.7|4586.2|4582.2|1172
1649211000000|2022-04-06 02:10:00|4600.7|4596.7|4597.7|4593.7|4606.2|4602.2|4587.2|4583.2|829
1649211300000|2022-04-06 02:15:00|4596.7|4592.7|4579.7|4575.7|4597.7|4593.7|4574.2|4570.2|944
1649211600000|2022-04-06 02:20:00|4580.2|4576.2|4596.2|4592.2|4600.2|4596.2|4579.2|4575.2|1020
1649211900000|2022-04-06 02:25:00|4595.7|4591.7|4604.7|4600.7|4610.7|4606.7|4594.7|4590.7|802
1649212200000|2022-04-06 02:30:00|4602.7|4598.7|4601.7|4597.7|4608.7|4604.7|4593.7|4589.7|843
1649212500000|2022-04-06 02:35:00|4602.7|4598.7|4609.2|4605.2|4614.7|4610.7|4599.7|4595.7|751
1649212800000|2022-04-06 02:40:00|4609.7|4605.7|4607.7|4603.7|4609.7|4605.7|4598.7|4594.7|1008
1649213100000|2022-04-06 02:45:00|4608.2|4604.2|4592.2|4588.2|4610.7|4606.7|4590.7|4586.7|897
1649213400000|2022-04-06 02:50:00|4591.7|4587.7|4593.7|4589.7|4602.2|4598.2|4590.7|4586.7|697
1649213700000|2022-04-06 02:55:00|4593.2|4589.2|4603.7|4599.7|4603.7|4599.7|4590.7|4586.7|496
1649214000000|2022-04-06 03:00:00|4603.2|4599.2|4597.7|4593.7|4611.2|4607.2|4595.7|4591.7|783
1649214300000|2022-04-06 03:05:00|4597.2|4593.2|4601.7|4597.7|4602.7|4598.7|4593.7|4589.7|413
1649214600000|2022-04-06 03:10:00|4601.2|4597.2|4617.2|4613.2|4618.7|4614.7|4598.7|4594.7|1017
1649214900000|2022-04-06 03:15:00|4617.7|4613.7|4610.2|4606.2|4618.7|4614.7|4608.7|4604.7|474
1649215200000|2022-04-06 03:20:00|4609.7|4605.7|4604.7|4600.7|4611.7|4607.7|4603.7|4599.7|452
1649215500000|2022-04-06 03:25:00|4605.2|4601.2|4608.7|4604.7|4613.2|4609.2|4602.7|4598.7|292
1649215800000|2022-04-06 03:30:00|4608.2|4604.2|4611.7|4607.7|4615.2|4611.2|4606.7|4602.7|239
1649216100000|2022-04-06 03:35:00|4612.2|4608.2|4616|4612|4616.7|4612.7|4609.7|4605.7|251
1649216400000|2022-04-06 03:40:00|4615.5|4611.5|4613|4609|4617|4613|4609|4605|294
1649216700000|2022-04-06 03:45:00|4612.5|4608.5|4613.5|4609.5|4618.5|4614.5|4611|4607|440
1649217000000|2022-04-06 03:50:00|4614|4610|4616|4612|4620|4616|4613|4609|306
1649217300000|2022-04-06 03:55:00|4617|4613|4621|4617|4621.5|4617.5|4615|4611|299
1649217600000|2022-04-06 04:00:00|4623.5|4614.5|4623.5|4614.5|4623.5|4614.5|4623.5|4614.5|0
1649220900000|2022-04-06 04:55:00|||||||||1
1649221200000|2022-04-06 05:00:00|4621|4617|4594|4590|4623|4619|4593.5|4589.5|2003
1649221500000|2022-04-06 05:05:00|4594.5|4590.5|4606|4602|4611.5|4607.5|4588|4584|1084
1649221800000|2022-04-06 05:10:00|4605|4601|4600|4596|4606|4602|4595|4591|729
1649222100000|2022-04-06 05:15:00|4600.5|4596.5|4623|4619|4627|4623|4599.5|4595.5|1176
1649222400000|2022-04-06 05:20:00|4623.5|4619.5|4619|4615|4626|4622|4612.5|4608.5|543
1649222700000|2022-04-06 05:25:00|4619.5|4615.5|4621|4617|4627|4623|4615|4611|668
1649223000000|2022-04-06 05:30:00|4620.5|4616.5|4632.5|4628.5|4636|4632|4618|4614|846
1649223300000|2022-04-06 05:35:00|4632|4628|4635|4631|4641|4637|4631.5|4627.5|838
1649223600000|2022-04-06 05:40:00|4634.5|4630.5|4634.5|4630.5|4638|4634|4628|4624|918
1649223900000|2022-04-06 05:45:00|4634|4630|4629.5|4625.5|4640.5|4636.5|4627|4623|1087
1649224200000|2022-04-06 05:50:00|4630|4626|4632|4628|4634|4630|4624|4620|671
1649224500000|2022-04-06 05:55:00|4631.5|4627.5|4630|4626|4633|4629|4627.5|4623.5|369
1649224800000|2022-04-06 06:00:00|4629|4625|4635|4631|4636.5|4632.5|4627|4623|761
1649225100000|2022-04-06 06:05:00|4634.5|4630.5|4624|4620|4634.5|4630.5|4617|4613|607
1649225400000|2022-04-06 06:10:00|4624.5|4620.5|4625.5|4621.5|4630|4626|4623|4619|403
1649225700000|2022-04-06 06:15:00|4625|4621|4622.5|4618.5|4627|4623|4618|4614|400
1649226000000|2022-04-06 06:20:00|4622|4618|4617|4613|4622|4618|4613|4609|509
1649226300000|2022-04-06 06:25:00|4618|4614|4614.5|4610.5|4620|4616|4612|4608|306
1649226600000|2022-04-06 06:30:00|4615|4611|4614.5|4610.5|4617.5|4613.5|4611|4607|449
1649226900000|2022-04-06 06:35:00|4614|4610|4615.5|4611.5|4616|4612|4612|4608|371
1649227200000|2022-04-06 06:40:00|4616|4612|4620|4616|4623|4619|4614|4610|491
1649227500000|2022-04-06 06:45:00|4619.5|4615.5|4620|4616|4625|4621|4614|4610|625
1649227800000|2022-04-06 06:50:00|4619|4615|4625|4621|4625|4621|4617|4613|367
1649228100000|2022-04-06 06:55:00|4626|4622|4619.5|4615.5|4630|4626|4616.5|4612.5|676
1649228400000|2022-04-06 07:00:00|4619|4615|4618|4614|4627|4623|4616|4612|534
1649228700000|2022-04-06 07:05:00|4618.5|4614.5|4611.5|4607.5|4619.5|4615.5|4609|4605|577
1649229000000|2022-04-06 07:10:00|4611|4607|4617|4613|4621.5|4617.5|4606|4602|472
1649229300000|2022-04-06 07:15:00|4616.5|4612.5|4616|4612|4621.5|4617.5|4612|4608|385
1649229600000|2022-04-06 07:20:00|4615.5|4611.5|4605|4601|4616|4612|4605|4601|355
1649229900000|2022-04-06 07:25:00|4604.5|4600.5|4599|4595|4610|4606|4599|4595|663
1649230200000|2022-04-06 07:30:00|4598|4594|4584|4580|4602|4598|4581|4577|1084
1649230500000|2022-04-06 07:35:00|4583.5|4579.5|4563|4559|4586|4582|4562.5|4558.5|1243
1649230800000|2022-04-06 07:40:00|4562.5|4558.5|4576|4572|4582|4578|4561.5|4557.5|1460
1649231100000|2022-04-06 07:45:00|4577|4573|4570.5|4566.5|4583|4579|4568|4564|1175
1649231400000|2022-04-06 07:50:00|4570|4566|4574|4570|4575|4571|4560|4556|1168
1649231700000|2022-04-06 07:55:00|4575|4571|4570.5|4566.5|4578|4574|4568|4564|992
1649232000000|2022-04-06 08:00:00|4570|4566|4580|4576|4593|4589|4570|4566|845
1649232300000|2022-04-06 08:05:00|4579.5|4575.5|4590.5|4586.5|4591.5|4587.5|4574|4570|1206
1649232600000|2022-04-06 08:10:00|4589.5|4585.5|4582|4578|4592|4588|4578|4574|816
1649232900000|2022-04-06 08:15:00|4581.5|4577.5|4576|4572|4586.5|4582.5|4575|4571|616
1649233200000|2022-04-06 08:20:00|4577|4573|4570|4566|4577|4573|4569|4565|612
1649233500000|2022-04-06 08:25:00|4570.5|4566.5|4571.5|4567.5|4573|4569|4569|4565|458
1649233800000|2022-04-06 08:30:00|4574|4565|4574|4565|4574|4565|4574|4565|0
1649236500000|2022-04-06 09:15:00|4575.5|4565.5|4578.5|4564.5|4582.5|4569.5|4571.5|4555.5|13
1649236800000|2022-04-06 09:20:00|4579.5|4565.5|4578.5|4566.5|4579.5|4566.5|4578.5|4565.5|5
1649237100000|2022-04-06 09:25:00|4576.5|4567.5|4576.5|4566.5|4576.5|4567.5|4575.5|4564.5|5
1649237400000|2022-04-06 09:30:00|4575.5|4567.5|4575.5|4566.5|4578.5|4567.5|4573.5|4566.5|10
1649237700000|2022-04-06 09:35:00|4576.5|4565.5|4574.5|4564.5|4576.5|4565.5|4574.5|4564.5|2
1649238000000|2022-04-06 09:40:00|4575.5|4565.5|4574.5|4565.5|4576.5|4565.5|4572.5|4565.5|22
1649238300000|2022-04-06 09:45:00|4575.5|4566.5|4577.5|4566.5|4577.5|4566.5|4574.5|4566.5|28
1649238600000|2022-04-06 09:50:00|4576.5|4565.5|4577.5|4567.5|4577.5|4568.5|4572.5|4565.5|42
1649238900000|2022-04-06 09:55:00|4578.5|4568.5|4580.5|4570.5|4583.5|4574.5|4577.5|4567.5|14
1649239200000|2022-04-06 10:00:00|4581.5|4571.5|4578.5|4566.5|4583.5|4572.5|4577.5|4566.5|7
1649239500000|2022-04-06 10:05:00|4577.5|4567.5|4576.5|4567.5|4580.5|4568.5|4574.5|4566.5|3
1649239800000|2022-04-06 10:10:00|4575.5|4568.5|4555.5|4544.5|4576.5|4568.5|4550.5|4540.5|48
1649240100000|2022-04-06 10:15:00|4556.5|4542.5|4550.5|4541.5|4556.5|4546.5|4550.5|4539.5|5
1649240400000|2022-04-06 10:20:00|4549.5|4538.5|4552.5|4540.5|4558.5|4545.5|4542.5|4535.5|26
1649240700000|2022-04-06 10:25:00|4555.5|4539.5|4558.5|4545.5|4559.5|4546.5|4555.5|4539.5|1
1649241000000|2022-04-06 10:30:00|4557.5|4546.5|4556.5|4543.5|4558.5|4546.5|4555.5|4541.5|0
1649241300000|2022-04-06 10:35:00|4557.5|4544.5|4555.5|4541.5|4557.5|4545.5|4555.5|4541.5|4
1649241600000|2022-04-06 10:40:00|4549.5|4540.5|4555.5|4543.5|4555.5|4545.5|4549.5|4540.5|2
1649241900000|2022-04-06 10:45:00|4554.5|4544.5|4552.5|4540.5|4554.5|4544.5|4551.5|4540.5|4
1649242200000|2022-04-06 10:50:00|4551.5|4535.5|4548.5|4539.5|4552.5|4540.5|4545.5|4535.5|19
1649242500000|2022-04-06 10:55:00|4547.5|4538.5|4547.5|4536.5|4548.5|4539.5|4547.5|4535.5|8
1649242800000|2022-04-06 11:00:00|4548.5|4537.5|4547.5|4536.5|4551.5|4540.5|4547.5|4536.5|7
1649243100000|2022-04-06 11:05:00|4548.5|4537.5|4539.5|4527.5|4548.5|4537.5|4539.5|4527.5|4
1649243400000|2022-04-06 11:10:00|4538.5|4526.5|4546.5|4533.5|4549.5|4537.5|4532.5|4523.5|6
1649243700000|2022-04-06 11:15:00|4545.5|4534.5|4537.5|4528.5|4546.5|4534.5|4531.5|4518.5|56
1649244000000|2022-04-06 11:20:00|4535.5|4527.5|4526.5|4518.5|4542.5|4529.5|4526.5|4518.5|35
1649244300000|2022-04-06 11:25:00|4528.5|4519.5|4522.5|4513.5|4530.5|4520.5|4521.5|4511.5|138
1649244600000|2022-04-06 11:30:00|4521.5|4511.5|4524.5|4516.5|4524.5|4516.5|4520.5|4510.5|43
1649244900000|2022-04-06 11:35:00|4525.5|4517.5|4529.5|4519.5|4533.5|4522.5|4524.5|4516.5|55
1649245200000|2022-04-06 11:40:00|4527.5|4516.5|4524.5|4514.5|4527.5|4516.5|4519.5|4511.5|34
1649245500000|2022-04-06 11:45:00|4525.5|4515.5|4526.5|4517.5|4529.5|4520.5|4525.5|4514.5|5
1649245800000|2022-04-06 11:50:00|4525.5|4515.5|4521.5|4512.5|4526.5|4516.5|4520.5|4510.5|10
1649246100000|2022-04-06 11:55:00|4520.5|4513.5|4518.5|4506.5|4521.5|4513.5|4512.5|4500.5|25
1649246400000|2022-04-06 12:00:00|4517.5|4505.5|4516.5|4503.5|4518.5|4506.5|4510.5|4499.5|11
1649246700000|2022-04-06 12:05:00|4515.5|4504.5|4519.5|4507.5|4519.5|4508.5|4514.5|4502.5|5
1649247000000|2022-04-06 12:10:00|4520.5|4508.5|4520.5|4507.5|4520.5|4511.5|4516.5|4506.5|2
1649247300000|2022-04-06 12:15:00|4519.5|4508.5|4521.5|4511.5|4521.5|4511.5|4516.5|4506.5|1
1649247600000|2022-04-06 12:20:00|4524.5|4512.5|4526.5|4517.5|4526.5|4517.5|4524.5|4509.5|20
1649247900000|2022-04-06 12:25:00|4529.5|4516.5|4530.5|4518.5|4530.5|4522.5|4525.5|4516.5|8
1649248200000|2022-04-06 12:30:00|4529.5|4517.5|4523.5|4513.5|4530.5|4519.5|4518.5|4509.5|26
1649248500000|2022-04-06 12:35:00|4524.5|4514.5|4520.5|4512.5|4524.5|4516.5|4520.5|4511.5|6
1649248800000|2022-04-06 12:40:00|4521.5|4513.5|4522.5|4512.5|4525.5|4515.5|4521.5|4510.5|9
1649249100000|2022-04-06 12:45:00|4521.5|4510.5|4519.5|4506.5|4522.5|4513.5|4513.5|4504.5|19
1649249400000|2022-04-06 12:50:00|4518.5|4505.5|4518.5|4507.5|4523.5|4513.5|4517.5|4505.5|11
1649249700000|2022-04-06 12:55:00|4519.5|4508.5|4521.5|4511.5|4525.5|4518.5|4518.5|4507.5|31
1649250000000|2022-04-06 13:00:00|4520.5|4508.5|4525.5|4515.5|4525.5|4515.5|4518.5|4507.5|20
1649250300000|2022-04-06 13:05:00|4526.5|4516.5|4523.5|4516.5|4526.5|4517.5|4523.5|4515.5|3
1649250600000|2022-04-06 13:10:00|4524.5|4517.5|4522.5|4514.5|4524.5|4517.5|4520.5|4511.5|29
1649250900000|2022-04-06 13:15:00|4525.5|4513.5|4529.5|4517.5|4531.5|4518.5|4525.5|4513.5|3
1649251200000|2022-04-06 13:20:00|4528.5|4516.5|4524.5|4514.5|4529.5|4517.5|4524.5|4513.5|9
1649251500000|2022-04-06 13:25:00|4523.5|4512.5|4524.5|4507.5|4527.5|4514.5|4520.5|4506.5|16
1649251800000|2022-04-06 13:30:00|4523.5|4508.5|4521.5|4501.5|4541.5|4527.5|4499.5|4485.5|75
1649252100000|2022-04-06 13:35:00|4520.5|4503.5|4489.5|4478.5|4527.5|4509.5|4488.5|4478.5|68
1649252400000|2022-04-06 13:40:00|4490.5|4479.5|4495.5|4487.5|4508.5|4488.5|4489.5|4478.5|60
1649252700000|2022-04-06 13:45:00|4503.5|4488.5|4497.5|4483.5|4506.5|4494.5|4490.5|4476.5|75
1649253000000|2022-04-06 13:50:00|4496.5|4479.5|4494.5|4478.5|4503.5|4490.5|4491.5|4478.5|25
1649253300000|2022-04-06 13:55:00|4489.5|4477.5|4473.5|4462.5|4489.5|4480.5|4470.5|4462.5|32
1649253600000|2022-04-06 14:00:00|4474.5|4463.5|4465.5|4452.5|4480.5|4467.5|4463.5|4452.5|35
1649253900000|2022-04-06 14:05:00|4464.5|4453.5|4474.5|4464.5|4475.5|4466.5|4462.5|4452.5|14
1649254200000|2022-04-06 14:10:00|4473.5|4463.5|4489.5|4477.5|4489.5|4477.5|4473.5|4459.5|72
1649254500000|2022-04-06 14:15:00|4490.5|4478.5|4491.5|4477.5|4494.5|4484.5|4489.5|4476.5|31
1649254800000|2022-04-06 14:20:00|4490.5|4476.5|4494.5|4483.5|4494.5|4487.5|4488.5|4476.5|47
1649255100000|2022-04-06 14:25:00|4493.5|4484.5|4473.5|4463.5|4494.5|4485.5|4473.5|4463.5|24
1649255400000|2022-04-06 14:30:00|4474.5|4462.5|4484.5|4472.5|4494.5|4480.5|4472.5|4462.5|53
1649255700000|2022-04-06 14:35:00|4490.5|4473.5|4493.5|4481.5|4494.5|4481.5|4486.5|4471.5|13
1649256000000|2022-04-06 14:40:00|4492.5|4480.5|4495.5|4484.5|4495.5|4485.5|4488.5|4474.5|11
1649256300000|2022-04-06 14:45:00|4494.5|4481.5|4496.5|4486.5|4499.5|4492.5|4493.5|4478.5|44
1649256600000|2022-04-06 14:50:00|4499.5|4485.5|4488.5|4472.5|4499.5|4488.5|4481.5|4467.5|27
1649256900000|2022-04-06 14:55:00|4489.5|4471.5|4483.5|4473.5|4492.5|4477.5|4479.5|4463.5|25
1649257200000|2022-04-06 15:00:00|4482.5|4470.5|4486.5|4474.5|4489.5|4476.5|4472.5|4463.5|18
1649257500000|2022-04-06 15:05:00|4488.5|4475.5|4468.5|4454.5|4488.5|4475.5|4460.5|4452.5|31
1649257800000|2022-04-06 15:10:00|4469.5|4455.5|4469.5|4457.5|4475.5|4460.5|4468.5|4453.5|8
1649258100000|2022-04-06 15:15:00|4474.5|4458.5|4466.5|4454.5|4479.5|4464.5|4465.5|4452.5|6
1649258400000|2022-04-06 15:20:00|4464.5|4456.5|4471.5|4458.5|4477.5|4463.5|4463.5|4453.5|13
1649258700000|2022-04-06 15:25:00|4472.5|4457.5|4470.5|4458.5|4472.5|4460.5|4463.5|4452.5|7
1649259000000|2022-04-06 15:30:00|4471.5|4459.5|4459.5|4446.5|4471.5|4461.5|4458.5|4446.5|27
1649259300000|2022-04-06 15:35:00|4458.5|4447.5|4464.5|4454.5|4469.5|4459.5|4456.5|4446.5|26
1649259600000|2022-04-06 15:40:00|4463.5|4453.5|4470.5|4455.5|4475.5|4464.5|4463.5|4451.5|8
1649259900000|2022-04-06 15:45:00|4472.5|4456.5|4467.5|4456.5|4474.5|4460.5|4464.5|4449.5|7
1649260200000|2022-04-06 15:50:00|4473.5|4455.5|4470.5|4461.5|4478.5|4468.5|4467.5|4453.5|31
1649260500000|2022-04-06 15:55:00|4476.5|4460.5|4469.5|4455.5|4478.5|4466.5|4466.5|4453.5|28
1649260800000|2022-04-06 16:00:00|4470.5|4454.5|4470.5|4457.5|4474.5|4464.5|4468.5|4454.5|6
1649261100000|2022-04-06 16:05:00|4471.5|4458.5|4473.5|4461.5|4474.5|4464.5|4468.5|4455.5|18
1649261400000|2022-04-06 16:10:00|4471.5|4458.5|4468.5|4457.5|4471.5|4461.5|4462.5|4450.5|16
1649261700000|2022-04-06 16:15:00|4467.5|4456.5|4457.5|4447.5|4468.5|4457.5|4457.5|4446.5|10
1649262000000|2022-04-06 16:20:00|4456.5|4445.5|4453.5|4444.5|4458.5|4446.5|4448.5|4440.5|54
1649262300000|2022-04-06 16:25:00|4452.5|4443.5|4440.5|4429.5|4452.5|4445.5|4436.5|4429.5|112
1649262600000|2022-04-06 16:30:00|4439.5|4428.5|4441.5|4429.5|4449.5|4433.5|4438.5|4427.5|11
1649262900000|2022-04-06 16:35:00|4440.5|4428.5|4450.5|4438.5|4452.5|4440.5|4439.5|4428.5|11
1649263200000|2022-04-06 16:40:00|4451.5|4435.5|4441.5|4431.5|4451.5|4444.5|4441.5|4430.5|11
1649263500000|2022-04-06 16:45:00|4442.5|4432.5|4450.5|4438.5|4452.5|4441.5|4442.5|4430.5|15
1649263800000|2022-04-06 16:50:00|4452.5|4439.5|4450.5|4437.5|4452.5|4440.5|4446.5|4433.5|17
1649264100000|2022-04-06 16:55:00|4452.5|4436.5|4450.5|4439.5|4453.5|4440.5|4449.5|4436.5|4
1649264400000|2022-04-06 17:00:00|4448.5|4440.5|4446.5|4435.5|4449.5|4440.5|4440.5|4432.5|39
1649264700000|2022-04-06 17:05:00|4445.5|4434.5|4451.5|4436.5|4453.5|4438.5|4445.5|4434.5|1
1649265000000|2022-04-06 17:10:00|4453.5|4437.5|4454.5|4442.5|4459.5|4445.5|4453.5|4436.5|11
1649265300000|2022-04-06 17:15:00|4455.5|4443.5|4462.5|4451.5|4463.5|4451.5|4453.5|4443.5|12
1649265600000|2022-04-06 17:20:00|4461.5|4454.5|4475.5|4464.5|4477.5|4464.5|4461.5|4454.5|33
1649265900000|2022-04-06 17:25:00|4476.5|4465.5|4474.5|4463.5|4477.5|4465.5|4470.5|4459.5|22
1649266200000|2022-04-06 17:30:00|4473.5|4464.5|4480.5|4468.5|4480.5|4468.5|4470.5|4459.5|18
1649266500000|2022-04-06 17:35:00|4479.5|4470.5|4482.5|4474.5|4484.5|4477.5|4478.5|4470.5|147
1649266800000|2022-04-06 17:40:00|4483.5|4473.5|4485.5|4477.5|4485.5|4478.5|4481.5|4473.5|38
1649267100000|2022-04-06 17:45:00|4484.5|4476.5|4491.5|4482.5|4491.5|4483.5|4481.5|4473.5|17
1649267400000|2022-04-06 17:50:00|4490.5|4481.5|4491.5|4482.5|4494.5|4485.5|4486.5|4477.5|38
1649267700000|2022-04-06 17:55:00|4490.5|4480.5|4481.5|4467.5|4490.5|4480.5|4476.5|4465.5|21
1649268000000|2022-04-06 18:00:00|4480.5|4466.5|4497.5|4482.5|4501.5|4492.5|4473.5|4461.5|43
1649268300000|2022-04-06 18:05:00|4496.5|4481.5|4471.5|4456.5|4499.5|4483.5|4471.5|4455.5|16
1649268600000|2022-04-06 18:10:00|4470.5|4455.5|4449.5|4439.5|4470.5|4456.5|4448.5|4438.5|22
1649268900000|2022-04-06 18:15:00|4448.5|4435.5|4448.5|4435.5|4449.5|4438.5|4438.5|4428.5|104
1649269200000|2022-04-06 18:20:00|4447.5|4434.5|4451.5|4440.5|4451.5|4443.5|4443.5|4431.5|22
1649269500000|2022-04-06 18:25:00|4454.5|4445.5|4459.5|4447.5|4468.5|4453.5|4454.5|4439.5|17
1649269800000|2022-04-06 18:30:00|4463.5|4446.5|4492.5|4480.5|4499.5|4492.5|4462.5|4446.5|20
1649270100000|2022-04-06 18:35:00|4497.5|4479.5|4485.5|4467.5|4501.5|4491.5|4482.5|4464.5|21
1649270400000|2022-04-06 18:40:00|4484.5|4466.5|4494.5|4482.5|4496.5|4483.5|4483.5|4465.5|16
1649270700000|2022-04-06 18:45:00|4493.5|4481.5|4488.5|4475.5|4499.5|4489.5|4488.5|4475.5|43
1649271000000|2022-04-06 18:50:00|4489.5|4477.5|4499.5|4488.5|4499.5|4488.5|4488.5|4475.5|18
1649271300000|2022-04-06 18:55:00|4501.5|4489.5|4502.5|4493.5|4504.5|4498|4499.5|4488.5|21
1649294100000|2022-04-07 01:15:00|4477.5|4473.5|4493|4489|4497|4493|4477.5|4473.5|380
1649294400000|2022-04-07 01:20:00|4493.5|4489.5|4502|4498|4510.5|4506.5|4492.5|4488.5|188
1649294700000|2022-04-07 01:25:00|4502.5|4498.5|4506.5|4502.5|4508.5|4504.5|4502|4498|130
1649295000000|2022-04-07 01:30:00|4509.5|4505.5|4570|4566|4574.5|4570.5|4508.5|4504.5|2015
1649295300000|2022-04-07 01:35:00|4569.5|4565.5|4599|4595|4605|4601|4569.5|4565.5|2173
1649295600000|2022-04-07 01:40:00|4599.5|4595.5|4633.5|4629.5|4636|4632|4595|4591|1721
1649295900000|2022-04-07 01:45:00|4634|4630|4638|4634|4647.5|4643.5|4620|4616|2123
1649296200000|2022-04-07 01:50:00|4637.5|4633.5|4618.5|4614.5|4642|4638|4613|4609|1608
1649296500000|2022-04-07 01:55:00|4618|4614|4607|4603|4623.5|4619.5|4602|4598|1240
1649296800000|2022-04-07 02:00:00|4605.5|4601.5|4586.5|4582.5|4614.5|4610.5|4586|4582|1581
1649297100000|2022-04-07 02:05:00|4587|4583|4585|4581|4596|4592|4579.5|4575.5|1616
1649297400000|2022-04-07 02:10:00|4586|4582|4604|4600|4606|4602|4581.5|4577.5|1113
1649297700000|2022-04-07 02:15:00|4603.5|4599.5|4585|4581|4606|4602|4583|4579|667
1649298000000|2022-04-07 02:20:00|4585.5|4581.5|4577.5|4573.5|4590|4586|4573|4569|944
1649298300000|2022-04-07 02:25:00|4578|4574|4589|4585|4598|4594|4577.5|4573.5|666
1649298600000|2022-04-07 02:30:00|4589.5|4585.5|4595|4591|4598|4594|4579|4575|626
1649298900000|2022-04-07 02:35:00|4594|4590|4585.5|4581.5|4600|4596|4578|4574|742
1649299200000|2022-04-07 02:40:00|4585|4581|4581|4577|4590|4586|4576|4572|432
1649299500000|2022-04-07 02:45:00|4581.5|4577.5|4584.5|4580.5|4588|4584|4572|4568|617
1649299800000|2022-04-07 02:50:00|4584|4580|4590.5|4586.5|4592|4588|4579.5|4575.5|433
1649300100000|2022-04-07 02:55:00|4590|4586|4588.5|4584.5|4595|4591|4586|4582|406
1649300400000|2022-04-07 03:00:00|4589|4585|4572.1|4568.1|4594|4590|4572.1|4568.1|487
1649300700000|2022-04-07 03:05:00|4573.1|4569.1|4559.1|4555.1|4576.1|4572.1|4558.1|4554.1|506
1649301000000|2022-04-07 03:10:00|4560.1|4556.1|4550.6|4546.6|4560.1|4556.1|4542.6|4538.6|798
1649301300000|2022-04-07 03:15:00|4550.1|4546.1|4532.1|4528.1|4553.1|4549.1|4529.1|4525.1|750
1649301600000|2022-04-07 03:20:00|4533.1|4529.1|4532.6|4528.6|4547.6|4543.6|4532.1|4528.1|728
1649301900000|2022-04-07 03:25:00|4532.1|4528.1|4508.6|4504.6|4535.1|4531.1|4507.1|4503.1|1055
1649302200000|2022-04-07 03:30:00|4509.1|4505.1|4502.1|4498.1|4511.1|4507.1|4497.1|4493.1|1042
1649302500000|2022-04-07 03:35:00|4502.6|4498.6|4517.6|4513.6|4519.1|4515.1|4501.1|4497.1|870
1649302800000|2022-04-07 03:40:00|4517.1|4513.1|4507.1|4503.1|4519.6|4515.6|4507.1|4503.1|329
1649303100000|2022-04-07 03:45:00|4506.6|4502.6|4512.6|4508.6|4521.6|4517.6|4506.1|4502.1|313
1649303400000|2022-04-07 03:50:00|4513.1|4509.1|4502.1|4498.1|4515.1|4511.1|4499.6|4495.6|313
1649303700000|2022-04-07 03:55:00|4502.6|4498.6|4489.6|4485.6|4502.6|4498.6|4488.6|4484.6|448
1649304000000|2022-04-07 04:00:00|4492.1|4483.1|4492.1|4483.1|4492.1|4483.1|4492.1|4483.1|0
1649307300000|2022-04-07 04:55:00|||||||||50
1649307600000|2022-04-07 05:00:00|4491.1|4487.1|4501.6|4497.6|4502.1|4498.1|4487.1|4483.1|1382
1649307900000|2022-04-07 05:05:00|4502.1|4498.1|4508.6|4504.6|4508.6|4504.6|4489.1|4485.1|691
1649308200000|2022-04-07 05:10:00|4509.1|4505.1|4511.1|4507.1|4516.1|4512.1|4504.6|4500.6|418
1649308500000|2022-04-07 05:15:00|4511.6|4507.6|4502.1|4498.1|4513.1|4509.1|4497.1|4493.1|539
1649308800000|2022-04-07 05:20:00|4501.6|4497.6|4492.1|4488.1|4504.1|4500.1|4491.1|4487.1|641
1649309100000|2022-04-07 05:25:00|4492.6|4488.6|4498.1|4494.1|4500.1|4496.1|4489.1|4485.1|302
1649309400000|2022-04-07 05:30:00|4497.6|4493.6|4495.1|4491.1|4505.6|4501.6|4488.1|4484.1|605
1649309700000|2022-04-07 05:35:00|4494.1|4490.1|4510.6|4506.6|4514.6|4510.6|4492.6|4488.6|607
1649310000000|2022-04-07 05:40:00|4510.1|4506.1|4493.1|4489.1|4511.1|4507.1|4493.1|4489.1|653
1649310300000|2022-04-07 05:45:00|4493.6|4489.6|4496.1|4492.1|4497.6|4493.6|4488.1|4484.1|416
1649310600000|2022-04-07 05:50:00|4495.6|4491.6|4516.6|4512.6|4517.6|4513.6|4494.1|4490.1|847
1649310900000|2022-04-07 05:55:00|4516.1|4512.1|4511.1|4507.1|4520.6|4516.6|4510.6|4506.6|434
1649311200000|2022-04-07 06:00:00|4510.1|4506.1|4509.1|4505.1|4516.1|4512.1|4500.1|4496.1|488
1649311500000|2022-04-07 06:05:00|4509.6|4505.6|4535.1|4531.1|4535.1|4531.1|4509.1|4505.1|896
1649311800000|2022-04-07 06:10:00|4536.1|4532.1|4525.1|4521.1|4537.1|4533.1|4518.1|4514.1|782
1649312100000|2022-04-07 06:15:00|4525.6|4521.6|4516.1|4512.1|4525.6|4521.6|4516.1|4512.1|254
1649312400000|2022-04-07 06:20:00|4516.6|4512.6|4510.6|4506.6|4522.6|4518.6|4510.6|4506.6|367
1649312700000|2022-04-07 06:25:00|4511.1|4507.1|4512.6|4508.6|4517.1|4513.1|4508.1|4504.1|272
1649313000000|2022-04-07 06:30:00|4513.1|4509.1|4502.1|4498.1|4522.1|4518.1|4500.6|4496.6|525
1649313300000|2022-04-07 06:35:00|4501.6|4497.6|4492.1|4488.1|4507.1|4503.1|4490.6|4486.6|410
1649313600000|2022-04-07 06:40:00|4492.6|4488.6|4499.1|4495.1|4501.6|4497.6|4488.1|4484.1|504
1649313900000|2022-04-07 06:45:00|4498.1|4494.1|4488.1|4484.1|4502.1|4498.1|4487.1|4483.1|632
1649314200000|2022-04-07 06:50:00|4489.1|4485.1|4486.6|4482.6|4491.1|4487.1|4484.1|4480.1|373
1649314500000|2022-04-07 06:55:00|4486.1|4482.1|4487.6|4483.6|4490.6|4486.6|4482.1|4478.1|532
1649314800000|2022-04-07 07:00:00|4488.1|4484.1|4492.1|4488.1|4497.6|4493.6|4483.1|4479.1|586
1649315100000|2022-04-07 07:05:00|4491.6|4487.6|4488.1|4484.1|4496.1|4492.1|4486.1|4482.1|275
1649315400000|2022-04-07 07:10:00|4489.1|4485.1|4495.1|4491.1|4497.1|4493.1|4485.1|4481.1|355
1649315700000|2022-04-07 07:15:00|4495.6|4491.6|4488.6|4484.6|4498.1|4494.1|4488.1|4484.1|320
1649316000000|2022-04-07 07:20:00|4488.1|4484.1|4484.6|4480.6|4492.6|4488.6|4482.1|4478.1|334
1649316300000|2022-04-07 07:25:00|4484.1|4480.1|4479.1|4475.1|4484.1|4480.1|4475.1|4471.1|855
1649316600000|2022-04-07 07:30:00|4479.6|4475.6|4479.1|4475.1|4483.1|4479.1|4468.1|4464.1|745
1649316900000|2022-04-07 07:35:00|4479.6|4475.6|4476.1|4472.1|4482.1|4478.1|4473.1|4469.1|492
1649317200000|2022-04-07 07:40:00|4476.6|4472.6|4472.1|4468.1|4477.1|4473.1|4471.1|4467.1|586
1649317500000|2022-04-07 07:45:00|4472.6|4468.6|4479.1|4475.1|4481.1|4477.1|4470.1|4466.1|519
1649317800000|2022-04-07 07:50:00|4478.6|4474.6|4480.1|4476.1|4483.1|4479.1|4475.1|4471.1|467
1649318100000|2022-04-07 07:55:00|4479.6|4475.6|4486.1|4482.1|4486.1|4482.1|4476.6|4472.6|511
1649318400000|2022-04-07 08:00:00|4486.6|4482.6|4475.6|4471.6|4488.1|4484.1|4462.1|4458.1|613
1649318700000|2022-04-07 08:05:00|4476.1|4472.1|4471.1|4467.1|4482.1|4478.1|4468.6|4464.6|550
1649319000000|2022-04-07 08:10:00|4470.6|4466.6|4459.1|4455.1|4474.1|4470.1|4456.1|4452.1|1005
1649319300000|2022-04-07 08:15:00|4458.6|4454.6|4457.1|4453.1|4463.1|4459.1|4455.1|4451.1|327
1649319600000|2022-04-07 08:20:00|4457.6|4453.6|4462.6|4458.6|4469.6|4465.6|4457.6|4453.6|349
1649319900000|2022-04-07 08:25:00|4462.1|4458.1|4459.1|4455.1|4464.6|4460.6|4456.1|4452.1|220
1649320200000|2022-04-07 08:30:00|4461.6|4452.6|4461.6|4452.6|4461.6|4452.6|4461.6|4452.6|0
1649322900000|2022-04-07 09:15:00|4476.6|4454.6|4483.6|4471.6|4493.6|4477.6|4476.6|4454.6|27
1649323200000|2022-04-07 09:20:00|4484.6|4469.6|4485.6|4473.6|4485.6|4476.6|4483.6|4469.6|7
1649323500000|2022-04-07 09:25:00|4484.6|4470.6|4483.6|4473.6|4484.6|4473.6|4479.6|4468.6|16
1649323800000|2022-04-07 09:30:00|4484.6|4474.6|4484.6|4474.6|4485.6|4478.6|4482.6|4472.6|5
1649324100000|2022-04-07 09:35:00|4481.6|4473.6|4485.6|4475.6|4485.6|4475.6|4481.6|4471.6|2
1649324400000|2022-04-07 09:40:00|4486.6|4476.6|4493.6|4484.6|4498.6|4486.6|4485.6|4475.6|121
1649324700000|2022-04-07 09:45:00|4492.6|4483.6|4491.6|4480.6|4494.6|4484.6|4490.6|4480.6|1
1649325000000|2022-04-07 09:50:00|4490.6|4481.6|4494.6|4483.6|4495.6|4484.6|4490.6|4477.6|5
1649325300000|2022-04-07 09:55:00|4496.6|4484.6|4497.6|4487.6|4497.6|4487.6|4495.6|4483.6|0
1649325600000|2022-04-07 10:00:00|4500.6|4486.6|4505.6|4491.6|4505.6|4493.6|4497.6|4486.6|11
1649325900000|2022-04-07 10:05:00|4504.6|4492.6|4499.6|4486.6|4504.6|4492.6|4499.6|4486.6|0
1649326200000|2022-04-07 10:10:00|4498.6|4485.6|4499.6|4485.6|4501.6|4485.6|4498.6|4485.6|0
1649326500000|2022-04-07 10:15:00|4500.6|4486.6|4490.6|4479.6|4500.6|4486.6|4490.6|4475.6|9
1649326800000|2022-04-07 10:20:00||4480.6||4479.6||4482.6||4478.6|3
1649327100000|2022-04-07 10:25:00||4480.6||4481.6||4482.6||4479.6|0
1649327400000|2022-04-07 10:30:00||4482.6||4480.6||4482.6||4480.6|0
1649327700000|2022-04-07 10:35:00||4479.6||4477.6||4479.6||4477.6|3
1649328000000|2022-04-07 10:40:00|4489.6|4475.6|4486.6|4476.6|4489.6|4477.6|4486.6|4474.6|8
1649328300000|2022-04-07 10:45:00|4485.6|4475.6|4489.6|4475.6|4489.6|4475.6|4485.6|4474.6|8
1649328600000|2022-04-07 10:50:00||4476.6||4479.6||4481.6||4476.6|0
1649328900000|2022-04-07 10:55:00|4488.6|4478.6|4485.6|4474.6|4489.6|4478.6|4485.6|4474.6|0
1649329200000|2022-04-07 11:00:00|4484.6|4475.6|4474.6|4463.6|4484.6|4475.6|4473.6|4460.6|36
1649329500000|2022-04-07 11:05:00|4473.6|4462.6|4495.6|4476.6|4513.6|4503.6|4473.6|4462.6|44
1649329800000|2022-04-07 11:10:00|4493.6|4474.6|4502.6|4491.6|4504.6|4493.6|4487.6|4472.6|19
1649330100000|2022-04-07 11:15:00|4501.6|4490.6|4501.6|4489.6|4503.6|4493.6|4500.6|4489.6|4
1649330400000|2022-04-07 11:20:00|4500.6|4490.6|4496.6|4484.6|4501.6|4490.6|4494.6|4484.6|9
1649330700000|2022-04-07 11:25:00|4493.6|4481.6|4488.6|4476.6|4494.6|4481.6|4488.6|4476.6|7
1649331000000|2022-04-07 11:30:00|4489.6|4475.6|4488.6|4476.6|4494.6|4482.6|4487.6|4475.6|1
1649331300000|2022-04-07 11:35:00|4487.6|4477.6|4496.6|4477.6|4496.6|4479.6|4487.6|4477.6|1
1649331600000|2022-04-07 11:40:00|4495.6|4478.6|4496.6|4480.6|4496.6|4482.6|4494.6|4477.6|0
1649331900000|2022-04-07 11:45:00|4495.6|4481.6|4491.6|4477.6|4495.6|4481.6|4490.6|4477.6|0
1649332200000|2022-04-07 11:50:00|4490.6||4491.6||4492.6||4490.6||0
1649332500000|2022-04-07 11:55:00|4492.6|4476.6|4491.6|4476.6|4492.6|4478.6|4490.6|4476.6|0
1649332800000|2022-04-07 12:00:00|4492.6|4477.6|4487.6|4476.6|4492.6|4482.6|4487.6|4476.6|1
1649333100000|2022-04-07 12:05:00|4488.6|4474.6|4485.6|4472.6|4489.6|4474.6|4485.6|4469.6|3
1649333400000|2022-04-07 12:10:00|4486.6|4470.6|4479.6|4470.6|4486.6|4471.6|4479.6|4468.6|2
1649333700000|2022-04-07 12:15:00|4480.6|4469.6|4480.6|4469.6|4480.6|4471.6|4476.6|4466.6|5
1649334000000|2022-04-07 12:20:00|4479.6|4468.6|4477.6|4464.6|4483.6|4474.6|4477.6|4463.6|6
1649334300000|2022-04-07 12:25:00|4474.6|4463.6|4472.6|4463.6|4475.6|4464.6|4470.6|4462.6|4
1649334600000|2022-04-07 12:30:00|4473.6|4464.6|4475.6|4465.6|4476.6|4466.6|4470.6|4462.6|8
1649334900000|2022-04-07 12:35:00|4476.6|4466.6|4474.6|4465.6|4476.6|4467.6|4474.6|4464.6|0
1649335200000|2022-04-07 12:40:00|4475.6|4466.6|4472.6|4462.6|4475.6|4466.6|4472.6|4462.6|0
1649335500000|2022-04-07 12:45:00|4473.6|4463.6|4470.6|4461.6|4476.6|4466.6|4469.6|4460.6|22
1649335800000|2022-04-07 12:50:00|4469.6|4462.6|4457.6|4445.6|4475.6|4464.6|4454.6|4445.6|41
1649336100000|2022-04-07 12:55:00|4458.6|4446.6|4462.6|4450.6|4463.6|4451.6|4455.6|4445.6|7
1649336400000|2022-04-07 13:00:00|4467.6|4452.6|4461.6|4447.6|4467.6|4455.6|4461.6|4447.6|0
1649336700000|2022-04-07 13:05:00|4458.6|4445.6|4461.6|4448.6|4466.6|4457.6|4453.6|4445.6|9
1649337000000|2022-04-07 13:10:00|4462.6|4449.6|4462.6|4450.6|4463.6|4450.6|4461.6|4448.6|0
1649337300000|2022-04-07 13:15:00|4461.6|4453.6|4465.6|4453.6|4465.6|4453.6|4459.6|4450.6|2
1649337600000|2022-04-07 13:20:00|4464.6|4455.6|4461.6|4447.6|4465.6|4456.6|4461.6|4446.6|6
1649337900000|2022-04-07 13:25:00|4463.6|4448.6|4461.6|4447.6|4463.6|4450.6|4461.6|4445.6|0
1649338200000|2022-04-07 13:30:00|4460.6|4445.6|4469.6|4455.6|4477.6|4461.6|4447.6|4430.6|33
1649338500000|2022-04-07 13:35:00|4465.6|4452.6|4430.6|4419.6|4465.6|4452.6|4428.6|4418.6|135
1649338800000|2022-04-07 13:40:00|4431.6|4417.6|4406.6|4397.6|4433.6|4419.6|4405.6|4397.6|84
1649339100000|2022-04-07 13:45:00|4407.6|4398.6|4403.6|4390.6|4413.6|4401.6|4399.6|4386.6|28
1649339400000|2022-04-07 13:50:00|4404.6|4391.6|4413.6|4400.6|4418.6|4407.6|4403.6|4390.6|15
1649339700000|2022-04-07 13:55:00|4412.6|4401.6|4414.6|4407.6|4414.6|4407.6|4404.6|4395.6|55
1649340000000|2022-04-07 14:00:00|4417.6|4404.6|4410.6|4397.6|4428.6|4419.6|4408.6|4397.6|158
1649340300000|2022-04-07 14:05:00|4411.6|4398.6|4403.6|4386.6|4414.6|4403.6|4395.6|4385.6|39
1649340600000|2022-04-07 14:10:00|4402.6|4385.6|4409.6|4395.6|4413.6|4395.6|4393.6|4385.6|21
1649340900000|2022-04-07 14:15:00|4408.6|4393.6|4395.6|4383.6|4409.6|4396.6|4391.6|4383.6|49
1649341200000|2022-04-07 14:20:00|4394.6|4382.6|4394.6|4382.6|4395.6|4384.6|4384.6|4372.6|70
1649341500000|2022-04-07 14:25:00|4395.6|4383.6|4397.6|4381.6|4405.6|4395.6|4391.6|4379.6|33
1649341800000|2022-04-07 14:30:00|4398.6|4383.6|4405.6|4394.6|4405.6|4394.6|4392.6|4383.6|9
1649342100000|2022-04-07 14:35:00|4407.6|4393.6|4405.6|4389.6|4420.6|4408.6|4398.6|4386.6|28
1649342400000|2022-04-07 14:40:00|4404.6|4388.6|4391.6|4380.6|4404.6|4388.6|4386.6|4375.6|9
1649342700000|2022-04-07 14:45:00|4394.6|4381.6|4384.6|4375.6|4394.6|4383.6|4384.6|4375.6|15
1649343000000|2022-04-07 14:50:00|4385.6|4373.6|4400.6|4383.6|4403.6|4388.6|4385.6|4373.6|28
1649343300000|2022-04-07 14:55:00|4401.6|4384.6|4398.6|4384.6|4402.6|4386.6|4391.6|4380.6|2
1649343600000|2022-04-07 15:00:00|4399.6|4386.6|4404.6|4392.6|4411.6|4393.6|4399.6|4384.6|7
1649343900000|2022-04-07 15:05:00|4403.6|4391.6|4394.6|4377.6|4405.6|4391.6|4394.6|4377.6|5
1649344200000|2022-04-07 15:10:00|4395.6|4376.6|4391.6|4375.6|4396.6|4379.6|4386.6|4375.6|2
1649344500000|2022-04-07 15:15:00|4390.6|4370.6|4383.6|4367.6|4390.6|4372.6|4375.6|4361.6|11
1649344800000|2022-04-07 15:20:00|4382.6|4366.6|4385.6|4368.6|4387.6|4369.6|4382.6|4366.6|0
1649345100000|2022-04-07 15:25:00|4386.6|4370.6|4387.6|4380.6|4387.6|4380.6|4376.6|4367.6|47
1649345400000|2022-04-07 15:30:00|4391.6|4379.6|4374.6|4362.6|4391.6|4380.6|4374.6|4361.6|36
1649345700000|2022-04-07 15:35:00|4379.6|4364.6|4383.6|4371.6|4386.6|4378.6|4378.6|4362.6|14
1649346000000|2022-04-07 15:40:00|4385.6|4375.6|4386.6|4370.6|4391.6|4382.6|4385.6|4369.6|14
1649346300000|2022-04-07 15:45:00|4387.6|4371.6|4383.6|4366.6|4391.6|4383.6|4383.6|4366.6|4
1649346600000|2022-04-07 15:50:00|4384.6|4364.6|4370.6|4361.6|4385.6|4369.6|4369.6|4361.6|7
1649346900000|2022-04-07 15:55:00|4371.6|4362.6|4378.6|4362.6|4383.6|4369.6|4367.6|4360.6|10
1649347200000|2022-04-07 16:00:00|4379.6|4363.6|4374.6|4363.6|4383.6|4372.6|4374.6|4362.6|58
1649347500000|2022-04-07 16:05:00|4375.6|4364.6|4374.6|4363.6|4376.6|4368.6|4365.6|4356.6|29
1649347800000|2022-04-07 16:10:00|4376.6|4362.6|4376.6|4363.6|4379.6|4365.6|4371.6|4361.6|5
1649348100000|2022-04-07 16:15:00|4380.6|4366.6|4373.6|4363.6|4380.6|4368.6|4373.6|4363.6|12
1649348400000|2022-04-07 16:20:00|4375.6|4361.6|4381.6|4366.6|4383.6|4370.6|4375.6|4361.6|10
1649348700000|2022-04-07 16:25:00|4382.6|4364.6|4379.6|4368.6|4385.6|4374.6|4379.6|4364.6|4
1649349000000|2022-04-07 16:30:00|4378.6|4370.6|4377.6|4364.6|4380.6|4370.6|4377.6|4364.6|6
1649349300000|2022-04-07 16:35:00|4376.6|4365.6|4375.6|4363.6|4380.6|4370.6|4375.6|4363.6|3
1649349600000|2022-04-07 16:40:00|4377.6|4361.6|4372.6|4361.6|4377.6|4366.6|4372.6|4361.6|12
1649349900000|2022-04-07 16:45:00|4374.6|4362.6|4369.6|4356.6|4374.6|4363.6|4366.6|4356.6|6
1649350200000|2022-04-07 16:50:00|4373.6|4359.6|4371.6|4360.6|4373.6|4363.6|4369.6|4359.6|7
1649350500000|2022-04-07 16:55:00|4375.6|4362.6|4377.6|4365.6|4379.6|4370.6|4371.6|4359.6|21
1649350800000|2022-04-07 17:00:00|4382.6|4366.6|4386.6|4376.6|4386.6|4377.6|4377.6|4366.6|8
1649351100000|2022-04-07 17:05:00|4385.6|4375.6|4393.6|4381.6|4393.6|4383.6|4385.6|4372.6|12
1649351400000|2022-04-07 17:10:00|4392.6|4380.6|4401.6|4387.6|4402.6|4390.6|4391.6|4380.6|19
1649351700000|2022-04-07 17:15:00|4396.6|4388.6|4399.6|4386.6|4404.6|4391.6|4395.6|4386.6|17
1649352000000|2022-04-07 17:20:00|4401.6|4391.6|4397.6|4385.6|4406.6|4394.6|4396.6|4385.6|27
1649352300000|2022-04-07 17:25:00|4400.6|4386.6|4405.6|4391.6|4406.6|4396.6|4400.6|4385.6|7
1649352600000|2022-04-07 17:30:00|4406.6|4390.6|4406.6|4391.6|4414.6|4405.6|4406.6|4390.6|20
1649352900000|2022-04-07 17:35:00|4405.6|4390.6|4399.6|4390.6|4410.6|4394.6|4399.6|4390.6|6
1649353200000|2022-04-07 17:40:00|4400.6|4391.6|4403.6|4390.6|4406.6|4392.6|4400.6|4390.6|3
1649353500000|2022-04-07 17:45:00|4404.6|4396.6|4401.6|4390.6|4406.6|4396.6|4398.6|4390.6|14
1649353800000|2022-04-07 17:50:00|4398.6|4389.6|4403.6|4392.6|4404.6|4392.6|4398.6|4389.6|7
1649354100000|2022-04-07 17:55:00|4404.6|4395.6|4421.6|4409.6|4421.6|4412.6|4403.6|4394.6|23
1649354400000|2022-04-07 18:00:00|4424.6|4410.6|4422.6|4412.6|4426.6|4415.6|4420.6|4410.6|8
1649354700000|2022-04-07 18:05:00|4424.6|4411.6|4426.6|4413.6|4428.6|4417.6|4418.6|4406.6|18
1649355000000|2022-04-07 18:10:00|4427.6|4416.6|4426.6|4414.6|4427.6|4417.6|4423.6|4413.6|4
1649355300000|2022-04-07 18:15:00|4422.6|4413.6|4415.6|4405.6|4423.6|4413.6|4415.6|4405.6|9
1649355600000|2022-04-07 18:20:00|4416.6|4408.6|4417.6|4406.6|4421.6|4412.6|4416.6|4400.6|13
1649355900000|2022-04-07 18:25:00|4419.6|4405.6|4416.6|4405.6|4427.6|4419.6|4412.6|4401.6|17
1649356200000|2022-04-07 18:30:00|4414.6|4403.6|4416.6|4400.6|4423.6|4410.6|4413.6|4397.6|11
1649356500000|2022-04-07 18:35:00|4415.6|4401.6|4417.6|4404.6|4417.6|4409.6|4414.6|4401.6|5
1649356800000|2022-04-07 18:40:00|4416.6|4403.6|4415.6|4400.6|4417.6|4403.6|4413.6|4399.6|10
1649357100000|2022-04-07 18:45:00|4417.6|4398.6|4418.6|4405.6|4421.6|4409.6|4412.6|4398.6|20
1649357400000|2022-04-07 18:50:00|4417.6|4403.6|4423.6|4410.6|4426.6|4416.6|4414.6|4400.6|10
1649357700000|2022-04-07 18:55:00|4425.6|4412.6|4427.6|4418.6|4431.6|4418.6|4424.6|4412.6|16
1649380500000|2022-04-08 01:15:00|4435.6|4431.6|4421.1|4417.1|4447.6|4443.6|4420.1|4416.1|386
1649380800000|2022-04-08 01:20:00|4420.1|4416.1|4429.6|4425.6|4441.6|4437.6|4419.1|4415.1|297
1649381100000|2022-04-08 01:25:00|4430.1|4426.1|4436.6|4432.6|4438.6|4434.6|4427.1|4423.1|186
1649381400000|2022-04-08 01:30:00|4435.6|4431.6|4435.1|4431.1|4455.1|4451.1|4421.1|4417.1|2094
1649381700000|2022-04-08 01:35:00|4433.1|4429.1|4417.1|4413.1|4443.1|4439.1|4410.1|4406.1|1665
1649382000000|2022-04-08 01:40:00|4417.6|4413.6|4426.1|4422.1|4427.6|4423.6|4408.6|4404.6|987
1649382300000|2022-04-08 01:45:00|4425.6|4421.6|4424.6|4420.6|4439.1|4435.1|4421.1|4417.1|977
1649382600000|2022-04-08 01:50:00|4425.6|4421.6|4399.1|4395.1|4426.1|4422.1|4397.6|4393.6|858
1649382900000|2022-04-08 01:55:00|4399.6|4395.6|4386.6|4382.6|4404.1|4400.1|4386.1|4382.1|740
1649383200000|2022-04-08 02:00:00|4386.1|4382.1|4365.1|4361.1|4389.1|4385.1|4363.6|4359.6|1121
1649383500000|2022-04-08 02:05:00|4365.6|4361.6|4364.6|4360.6|4379.6|4375.6|4362.6|4358.6|1248
1649383800000|2022-04-08 02:10:00|4364.1|4360.1|4349.6|4345.6|4370.1|4366.1|4345.6|4341.6|1074
1649384100000|2022-04-08 02:15:00|4350.1|4346.1|4357.1|4353.1|4362.1|4358.1|4339.1|4335.1|1097
1649384400000|2022-04-08 02:20:00|4356.1|4352.1|4369.6|4365.6|4377.6|4373.6|4355.1|4351.1|1115
1649384700000|2022-04-08 02:25:00|4369.1|4365.1|4374.1|4370.1|4375.1|4371.1|4360.1|4356.1|705
1649385000000|2022-04-08 02:30:00|4374.6|4370.6|4381.1|4377.1|4390.1|4386.1|4368.6|4364.6|1151
1649385300000|2022-04-08 02:35:00|4382.1|4378.1|4390.1|4386.1|4391.6|4387.6|4373.1|4369.1|758
1649385600000|2022-04-08 02:40:00|4389.1|4385.1|4405.6|4401.6|4406.1|4402.1|4388.6|4384.6|657
1649385900000|2022-04-08 02:45:00|4406.6|4402.6|4408.6|4404.6|4418.1|4414.1|4403.1|4399.1|1017
1649386200000|2022-04-08 02:50:00|4408.1|4404.1|4412.1|4408.1|4418.1|4414.1|4402.1|4398.1|890
1649386500000|2022-04-08 02:55:00|4411.1|4407.1|4402.1|4398.1|4419.1|4415.1|4400.1|4396.1|817
1649386800000|2022-04-08 03:00:00|4402.6|4398.6|4387.1|4383.1|4409.1|4405.1|4386.1|4382.1|547
1649387100000|2022-04-08 03:05:00|4386.6|4382.6|4388.6|4384.6|4396.1|4392.1|4384.1|4380.1|374
1649387400000|2022-04-08 03:10:00|4389.1|4385.1|4389.6|4385.6|4398.6|4394.6|4383.1|4379.1|295
1649387700000|2022-04-08 03:15:00|4389.1|4385.1|4382.1|4378.1|4390.1|4386.1|4381.1|4377.1|272
1649388000000|2022-04-08 03:20:00|4381.6|4377.6|4393.6|4389.6|4394.1|4390.1|4378.1|4374.1|268
1649388300000|2022-04-08 03:25:00|4393.1|4389.1|4380.1|4376.1|4393.1|4389.1|4376.1|4372.1|343
1649388600000|2022-04-08 03:30:00|4381.1|4377.1|4377.1|4373.1|4385.1|4381.1|4376.1|4372.1|134
1649388900000|2022-04-08 03:35:00|4377.6|4373.6|4373.1|4369.1|4380.6|4376.6|4372.6|4368.6|194
1649389200000|2022-04-08 03:40:00|4373.6|4369.6|4375.1|4371.1|4377.1|4373.1|4370.1|4366.1|235
1649389500000|2022-04-08 03:45:00|4374.6|4370.6|4375.6|4371.6|4379.6|4375.6|4374.1|4370.1|139
1649389800000|2022-04-08 03:50:00|4375.1|4371.1|4370.6|4366.6|4377.1|4373.1|4369.1|4365.1|216
1649390100000|2022-04-08 03:55:00|4371.1|4367.1|4379.6|4375.6|4379.6|4375.6|4371.1|4367.1|134
1649390400000|2022-04-08 04:00:00|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1649393700000|2022-04-08 04:55:00|||||||||2
1649394000000|2022-04-08 05:00:00|4375.1|4371.1|4370.1|4366.1|4386.6|4382.6|4370.1|4366.1|393
1649394300000|2022-04-08 05:05:00|4370.6|4366.6|4370.6|4366.6|4372.1|4368.1|4361.1|4357.1|416
1649394600000|2022-04-08 05:10:00|4371.1|4367.1|4378.1|4374.1|4378.6|4374.6|4365.6|4361.6|367
1649394900000|2022-04-08 05:15:00|4378.6|4374.6|4407.1|4403.1|4407.1|4403.1|4377.6|4373.6|896
1649395200000|2022-04-08 05:20:00|4407.6|4403.6|4399.1|4395.1|4413.6|4409.6|4394.6|4390.6|709
1649395500000|2022-04-08 05:25:00|4397.6|4393.6|4390.1|4386.1|4397.6|4393.6|4388.6|4384.6|364
1649395800000|2022-04-08 05:30:00|4390.6|4386.6|4394.6|4390.6|4398.6|4394.6|4387.1|4383.1|205
1649396100000|2022-04-08 05:35:00|4395.1|4391.1|4382.6|4378.6|4395.6|4391.6|4382.6|4378.6|143
1649396400000|2022-04-08 05:40:00|4382.1|4378.1|4387.6|4383.6|4389.1|4385.1|4379.6|4375.6|87
1649396700000|2022-04-08 05:45:00|4388.1|4384.1|4387.6|4383.6|4389.1|4385.1|4383.1|4379.1|232
1649397000000|2022-04-08 05:50:00|4387.1|4383.1|4392.6|4388.6|4395.1|4391.1|4386.1|4382.1|274
1649397300000|2022-04-08 05:55:00|4392.1|4388.1|4392.6|4388.6|4399.6|4395.6|4387.6|4383.6|319
1649397600000|2022-04-08 06:00:00|4393.1|4389.1|4383.1|4379.1|4393.1|4389.1|4380.6|4376.6|373
1649397900000|2022-04-08 06:05:00|4382.6|4378.6|4380.1|4376.1|4385.1|4381.1|4374.6|4370.6|244
1649398200000|2022-04-08 06:10:00|4380.6|4376.6|4378.1|4374.1|4380.6|4376.6|4372.1|4368.1|369
1649398500000|2022-04-08 06:15:00|4377.6|4373.6|4381.6|4377.6|4383.1|4379.1|4376.1|4372.1|728
1649398800000|2022-04-08 06:20:00|4381.1|4377.1|4390.1|4386.1|4393.1|4389.1|4380.1|4376.1|549
1649399100000|2022-04-08 06:25:00|4389.6|4385.6|4381.1|4377.1|4397.6|4393.6|4381.1|4377.1|507
1649399400000|2022-04-08 06:30:00|4381.6|4377.6|4380.6|4376.6|4386.1|4382.1|4378.6|4374.6|274
1649399700000|2022-04-08 06:35:00|4381.1|4377.1|4384.1|4380.1|4387.6|4383.6|4379.1|4375.1|218
1649400000000|2022-04-08 06:40:00|4384.6|4380.6|4388.1|4384.1|4388.1|4384.1|4379.6|4375.6|203
1649400300000|2022-04-08 06:45:00|4387.6|4383.6|4394.1|4390.1|4396.1|4392.1|4383.1|4379.1|272
1649400600000|2022-04-08 06:50:00|4394.6|4390.6|4403.1|4399.1|4404.1|4400.1|4390.1|4386.1|560
1649400900000|2022-04-08 06:55:00|4402.6|4398.6|4415.1|4411.1|4416.1|4412.1|4402.6|4398.6|1109
1649401200000|2022-04-08 07:00:00|4414.6|4410.6|4396.6|4392.6|4415.1|4411.1|4396.1|4392.1|537
1649401500000|2022-04-08 07:05:00|4396.1|4392.1|4397.1|4393.1|4402.6|4398.6|4395.1|4391.1|257
1649401800000|2022-04-08 07:10:00|4396.1|4392.1|4402.1|4398.1|4404.1|4400.1|4393.1|4389.1|261
1649402100000|2022-04-08 07:15:00|4401.6|4397.6|4403.6|4399.6|4406.6|4402.6|4397.1|4393.1|284
1649402400000|2022-04-08 07:20:00|4404.1|4400.1|4399.1|4395.1|4405.6|4401.6|4398.1|4394.1|240
1649402700000|2022-04-08 07:25:00|4398.6|4394.6|4396.1|4392.1|4399.1|4395.1|4393.6|4389.6|389
1649403000000|2022-04-08 07:30:00|4395.1|4391.1|4393.1|4389.1|4398.1|4394.1|4391.1|4387.1|333
1649403300000|2022-04-08 07:35:00|4392.6|4388.6|4399.1|4395.1|4402.6|4398.6|4392.6|4388.6|405
1649403600000|2022-04-08 07:40:00|4398.6|4394.6|4401.1|4397.1|4403.6|4399.6|4395.1|4391.1|393
1649403900000|2022-04-08 07:45:00|4401.6|4397.6|4406.1|4402.1|4408.1|4404.1|4399.1|4395.1|324
1649404200000|2022-04-08 07:50:00|4407.1|4403.1|4417.1|4413.1|4421.1|4417.1|4405.1|4401.1|528
1649404500000|2022-04-08 07:55:00|4417.6|4413.6|4418.1|4414.1|4420.1|4416.1|4410.6|4406.6|542
1649404800000|2022-04-08 08:00:00|4418.6|4414.6|4425.1|4421.1|4426.1|4422.1|4417.1|4413.1|550
1649405100000|2022-04-08 08:05:00|4425.6|4421.6|4426.6|4422.6|4428.6|4424.6|4419.6|4415.6|781
1649405400000|2022-04-08 08:10:00|4427.1|4423.1|4423.1|4419.1|4428.1|4424.1|4421.1|4417.1|483
1649405700000|2022-04-08 08:15:00|4423.6|4419.6|4423.1|4419.1|4425.1|4421.1|4418.1|4414.1|392
1649406000000|2022-04-08 08:20:00|4422.6|4418.6|4429.1|4425.1|4429.6|4425.6|4422.1|4418.1|1050
1649406300000|2022-04-08 08:25:00|4428.6|4424.6|4424.1|4420.1|4429.1|4425.1|4422.1|4418.1|291
1649406600000|2022-04-08 08:30:00|4426.6|4417.6|4426.6|4417.6|4426.6|4417.6|4426.6|4417.6|0
1649409300000|2022-04-08 09:15:00|4415.6|4403.6|4410.6|4401.6|4415.6|4403.6|4409.6|4396.6|3
1649409600000|2022-04-08 09:20:00|4411.6|4402.6|4407.6|4399.6|4411.6|4402.6|4406.6|4397.6|9
1649409900000|2022-04-08 09:25:00|4408.6|4398.6|4415.6|4400.6|4415.6|4403.6|4407.6|4398.6|1
1649410200000|2022-04-08 09:30:00|4414.6|4403.6|4408.6|4399.6|4414.6|4403.6|4407.6|4398.6|2
1649410500000|2022-04-08 09:35:00|4407.6|4398.6|4409.6|4399.6|4411.6|4400.6|4403.6|4394.6|51
1649410800000|2022-04-08 09:40:00|4410.6|4402.6|4409.6|4400.6|4413.6|4402.6|4408.6|4399.6|3
1649411100000|2022-04-08 09:45:00|4410.6|4401.6|4413.6|4403.6|4415.6|4403.6|4410.6|4400.6|0
1649411400000|2022-04-08 09:50:00|4412.6|4404.6|4415.6|4403.6|4415.6|4404.6|4412.6|4403.6|0
1649411700000|2022-04-08 09:55:00|4414.6|4404.6|4415.6|4403.6|4415.6|4404.6|4413.6|4403.6|0
1649412000000|2022-04-08 10:00:00|4414.6|4404.6|4415.6|4399.6|4416.6|4404.6|4407.6|4397.6|3
1649412300000|2022-04-08 10:05:00|4416.6|4402.6|4416.6|4403.6|4416.6|4407.6|4411.6|4402.6|3
1649412600000|2022-04-08 10:10:00|4411.6|4402.6|4410.6|4395.6|4411.6|4405.6|4410.6|4394.6|1
1649412900000|2022-04-08 10:15:00|4409.6|4394.6|4406.6|4394.6|4410.6|4400.6|4404.6|4394.6|4
1649413200000|2022-04-08 10:20:00|4404.6|4395.6|4403.6|4392.6|4404.6|4395.6|4402.6|4390.6|1
1649413500000|2022-04-08 10:25:00|4402.6|4394.6|4403.6|4395.6|4403.6|4396.6|4402.6|4392.6|4
1649413800000|2022-04-08 10:30:00|4401.6|4393.6|4403.6|4393.6|4403.6|4393.6|4399.6|4388.6|6
1649414100000|2022-04-08 10:35:00|4402.6|4391.6|4406.6|4396.6|4406.6|4397.6|4401.6|4389.6|3
1649414400000|2022-04-08 10:40:00||4395.6||4397.6||4397.6||4395.6|0
1649414700000|2022-04-08 10:45:00|4408.6|4399.6|4419.6|4401.6|4420.6|4401.6|4408.6|4399.6|25
1649415000000|2022-04-08 10:50:00|4420.6|4412.6|4418.6|4403.6|4420.6|4412.6|4418.6|4401.6|1
1649415300000|2022-04-08 10:55:00|4420.6|4405.6|4420.6|4405.6|4420.6|4405.6|4420.6|4405.6|2
1649415600000|2022-04-08 11:00:00|4419.6|4406.6|4417.6|4407.6|4420.6|4411.6|4417.6|4406.6|1
1649415900000|2022-04-08 11:05:00|4419.6|4411.6|4421.6|4411.6|4421.6|4411.6|4419.6|4411.6|2
1649416200000|2022-04-08 11:10:00|4423.6|4413.6|4419.6|4411.6|4423.6|4413.6|4419.6|4411.6|4
1649416500000|2022-04-08 11:15:00|4420.6|4410.6|4419.6|4408.6|4420.6|4410.6|4418.6|4408.6|3
1649416800000|2022-04-08 11:20:00|4420.6|4407.6|4420.6|4407.6|4423.6|4407.6|4418.6|4407.6|0
1649417100000|2022-04-08 11:25:00|4421.6||4421.6||4423.6||4420.6||0
1649417400000|2022-04-08 11:30:00|4423.6||4422.6||4423.6||4421.6||3
1649417700000|2022-04-08 11:35:00|4421.6||4423.6||4423.6||4421.6||1
1649418000000|2022-04-08 11:40:00|4422.6|4408.6|4422.6|4409.6|4422.6|4409.6|4422.6|4408.6|0
1649418600000|2022-04-08 11:50:00|4423.6|4407.6|4420.6|4407.6|4423.6|4412.6|4419.6|4407.6|11
1649418900000|2022-04-08 11:55:00|4419.6|4409.6|4417.6|4405.6|4420.6|4409.6|4417.6|4405.6|2
1649419200000|2022-04-08 12:00:00|4416.6|4409.6|4415.6|4402.6|4416.6|4409.6|4415.6|4401.6|1
1649419500000|2022-04-08 12:05:00|4414.6|4401.6|4413.6|4400.6|4414.6|4402.6|4413.6|4399.6|0
1649419800000|2022-04-08 12:10:00|4411.6|4399.6|4411.6|4398.6|4411.6|4400.6|4411.6|4397.6|0
1649420100000|2022-04-08 12:15:00|4410.6|4399.6|4409.6|4398.6|4414.6|4401.6|4409.6|4398.6|3
1649420400000|2022-04-08 12:20:00|4410.6|4397.6|4412.6|4401.6|4412.6|4401.6|4409.6|4397.6|2
1649420700000|2022-04-08 12:25:00|4411.6|4402.6|4411.6|4400.6|4411.6|4402.6|4411.6|4400.6|0
1649421000000|2022-04-08 12:30:00|4410.6|4401.6|4403.6|4394.6|4410.6|4401.6|4403.6|4394.6|2
1649421300000|2022-04-08 12:35:00|4399.6|4393.6|4403.6|4392.6|4403.6|4394.6|4399.6|4391.6|2
1649421600000|2022-04-08 12:40:00|4402.6|4389.6|4399.6|4389.6|4402.6|4390.6|4397.6|4387.6|7
1649421900000|2022-04-08 12:45:00|4396.6|4388.6|4397.6|4387.6|4399.6|4390.6|4394.6|4385.6|7
1649422200000|2022-04-08 12:50:00|4396.6|4386.6|4392.6|4384.6|4396.6|4388.6|4392.6|4383.6|10
1649422500000|2022-04-08 12:55:00|4391.6|4385.6|4390.6|4381.6|4395.6|4386.6|4389.6|4380.6|38
1649422800000|2022-04-08 13:00:00|4389.6|4378.6|4387.6|4375.6|4390.6|4383.6|4382.6|4375.6|39
1649423100000|2022-04-08 13:05:00|4386.6|4372.6|4380.6|4367.6|4386.6|4373.6|4379.6|4360.6|54
1649423400000|2022-04-08 13:10:00|4379.6|4368.6|4378.6|4365.6|4379.6|4368.6|4378.6|4363.6|0
1649423700000|2022-04-08 13:15:00|4379.6|4366.6|4374.6|4364.6|4379.6|4369.6|4371.6|4364.6|11
1649424000000|2022-04-08 13:20:00|4375.6|4363.6|4374.6|4364.6|4375.6|4367.6|4374.6|4363.6|10
1649424300000|2022-04-08 13:25:00|4375.6|4365.6|4379.6|4370.6|4380.6|4373.6|4374.6|4358.6|58
1649424600000|2022-04-08 13:30:00|4378.6|4365.6|4376.6|4359.6|4390.6|4377.6|4368.6|4352.6|37
1649424900000|2022-04-08 13:35:00|4378.6|4360.6|4385.6|4373.6|4395.6|4381.6|4377.6|4360.6|27
1649425200000|2022-04-08 13:40:00|4384.6|4370.6|4395.6|4382.6|4401.6|4389.6|4376.6|4362.6|46
1649425500000|2022-04-08 13:45:00|4394.6|4380.6|4415.6|4404.6|4425.6|4413.6|4393.6|4377.6|119
1649425800000|2022-04-08 13:50:00|4414.6|4403.6|4403.6|4393.6|4414.6|4403.6|4395.6|4387.6|36
1649426100000|2022-04-08 13:55:00|4407.6|4394.6|4391.6|4380.6|4409.6|4397.6|4388.6|4379.6|31
1649426400000|2022-04-08 14:00:00|4387.6|4379.6|4403.6|4390.6|4406.6|4397.6|4387.6|4377.6|23
1649426700000|2022-04-08 14:05:00|4402.6|4391.6|4404.6|4393.6|4405.6|4394.6|4389.6|4379.6|78
1649427000000|2022-04-08 14:10:00|4406.6|4396.6|4410.6|4399.6|4410.6|4400.6|4401.6|4389.6|37
1649427300000|2022-04-08 14:15:00|4409.6|4397.6|4411.6|4397.6|4411.6|4397.6|4399.6|4386.6|4
1649427600000|2022-04-08 14:20:00|4413.6|4401.6|4422.6|4410.6|4422.6|4410.6|4409.6|4397.6|19
1649427900000|2022-04-08 14:25:00|4425.6|4413.6|4432.6|4420.6|4436.6|4428.6|4422.6|4409.6|37
1649428200000|2022-04-08 14:30:00|4433.6|4421.6|4426.6|4415.6|4436.6|4427.6|4423.6|4412.6|20
1649428500000|2022-04-08 14:35:00|4427.6|4416.6|4430.6|4418.6|4430.6|4418.6|4421.6|4411.6|11
1649428800000|2022-04-08 14:40:00|4432.6|4421.6|4416.6|4407.6|4432.6|4421.6|4416.6|4407.6|10
1649429100000|2022-04-08 14:45:00|4415.6|4403.6|4394.6|4379.6|4417.6|4407.6|4394.6|4379.6|39
1649429400000|2022-04-08 14:50:00|4393.6|4384.6|4415.6|4400.6|4415.6|4400.6|4391.6|4379.6|38
1649429700000|2022-04-08 14:55:00|4412.6|4397.6|4416.6|4400.6|4420.6|4412.6|4411.6|4397.6|9
1649430000000|2022-04-08 15:00:00|4415.6|4401.6|4415.6|4404.6|4426.6|4415.6|4413.6|4397.6|12
1649430300000|2022-04-08 15:05:00|4416.6|4405.6|4422.6|4408.6|4422.6|4413.6|4413.6|4402.6|4
1649430600000|2022-04-08 15:10:00|4421.6|4407.6|4420.6|4409.6|4426.6|4416.6|4417.6|4407.6|14
1649430900000|2022-04-08 15:15:00|4419.6|4413.6|4411.6|4399.6|4421.6|4413.6|4411.6|4399.6|6
1649431200000|2022-04-08 15:20:00|4410.6|4398.6|4407.6|4395.6|4411.6|4399.6|4407.6|4393.6|2
1649431500000|2022-04-08 15:25:00|4409.6|4399.6|4407.6|4396.6|4411.6|4402.6|4401.6|4387.6|7
1649431800000|2022-04-08 15:30:00|4406.6|4397.6|4409.6|4395.6|4412.6|4404.6|4406.6|4395.6|13
1649432100000|2022-04-08 15:35:00|4407.6|4391.6|4405.6|4395.6|4407.6|4395.6|4397.6|4387.6|21
1649432400000|2022-04-08 15:40:00|4409.6|4394.6|4413.6|4403.6|4413.6|4403.6|4403.6|4393.6|16
1649432700000|2022-04-08 15:45:00|4411.6|4406.6|4418.6|4406.6|4425.6|4416.6|4409.6|4400.6|10
1649433000000|2022-04-08 15:50:00|4420.6|4409.6|4420.6|4406.6|4422.6|4412.6|4418.6|4406.6|5
1649433300000|2022-04-08 15:55:00|4413.6|4405.6|4419.6|4408.6|4422.6|4410.6|4409.6|4400.6|19
1649433600000|2022-04-08 16:00:00|4418.6|4403.6|4418.6|4403.6|4422.6|4403.6|4414.6|4403.6|7
1649433900000|2022-04-08 16:05:00|4419.6|4400.6|4413.6|4402.6|4419.6|4408.6|4412.6|4400.6|3
1649434200000|2022-04-08 16:10:00|4414.6|4404.6|4419.6|4407.6|4420.6|4411.6|4413.6|4400.6|25
1649434500000|2022-04-08 16:15:00|4418.6|4404.6|4420.6|4410.6|4422.6|4412.6|4415.6|4404.6|35
1649434800000|2022-04-08 16:20:00|4421.6|4412.6|4425.6|4412.6|4425.6|4416.6|4419.6|4410.6|28
1649435100000|2022-04-08 16:25:00|4427.6|4413.6|4431.6|4423.6|4434.6|4424.6|4424.6|4413.6|25
1649435400000|2022-04-08 16:30:00|4430.6|4422.6|4426.6|4416.6|4431.6|4422.6|4424.6|4412.6|31
1649435700000|2022-04-08 16:35:00|4427.6|4415.6|4430.6|4416.6|4430.6|4418.6|4424.6|4415.6|6
1649436000000|2022-04-08 16:40:00|4434.6|4424.6|4434.6|4423.6|4438.6|4426.6|4431.6|4423.6|13
1649436300000|2022-04-08 16:45:00|4433.6|4421.6|4423.6|4414.6|4433.6|4421.6|4423.6|4414.6|8
1649436600000|2022-04-08 16:50:00|4421.6|4416.6|4430.6|4416.6|4431.6|4419.6|4421.6|4414.6|12
1649436900000|2022-04-08 16:55:00|4429.6|4417.6|4432.6|4421.6|4434.6|4424.6|4427.6|4416.6|8
1649437200000|2022-04-08 17:00:00|4431.6|4422.6|4430.6|4416.6|4431.6|4422.6|4426.6|4414.6|9
1649437500000|2022-04-08 17:05:00|4428.6|4415.6|4428.6|4417.6|4430.6|4422.6|4427.6|4415.6|3
1649437800000|2022-04-08 17:10:00|4426.6|4412.6|4421.6|4412.6|4426.6|4415.6|4421.6|4412.6|6
1649438100000|2022-04-08 17:15:00|4420.6|4409.6|4417.6|4404.6|4420.6|4409.6|4417.6|4404.6|7
1649438400000|2022-04-08 17:20:00|4418.6|4405.6|4416.6|4406.6|4420.6|4411.6|4415.6|4405.6|4
1649438700000|2022-04-08 17:25:00|4415.6|4404.6|4413.6|4404.6|4416.6|4406.6|4411.6|4402.6|14
1649439000000|2022-04-08 17:30:00|4412.6|4402.6|4407.6|4399.6|4415.6|4404.6|4407.6|4399.6|37
1649439300000|2022-04-08 17:35:00|4406.6|4397.6|4406.6|4395.6|4407.6|4398.6|4403.6|4393.6|14
1649439600000|2022-04-08 17:40:00|4405.6|4396.6|4411.6|4397.6|4411.6|4397.6|4402.6|4393.6|8
1649439900000|2022-04-08 17:45:00|4412.6|4398.6|4411.6|4394.6|4412.6|4399.6|4409.6|4394.6|3
1649440200000|2022-04-08 17:50:00|4410.6|4400.6|4415.6|4401.6|4415.6|4405.6|4409.6|4400.6|4
1649440500000|2022-04-08 17:55:00|4414.6|4405.6|4415.6|4401.6|4419.6|4406.6|4414.6|4401.6|4
1649440800000|2022-04-08 18:00:00|4416.6|4400.6|4404.6|4394.6|4416.6|4401.6|4404.6|4394.6|3
1649441100000|2022-04-08 18:05:00|4410.6|4398.6|4410.6|4395.6|4410.6|4398.6|4406.6|4395.6|9
1649441400000|2022-04-08 18:10:00|4408.6|4396.6|4406.6|4393.6|4410.6|4401.6|4406.6|4393.6|22
1649441700000|2022-04-08 18:15:00|4408.6|4394.6|4404.6|4393.6|4408.6|4397.6|4403.6|4393.6|2
1649442000000|2022-04-08 18:20:00|4403.6|4396.6|4398.6|4389.6|4410.6|4399.6|4398.6|4387.6|14
1649442300000|2022-04-08 18:25:00|4396.6|4388.6|4387.6|4376.6|4396.6|4388.6|4387.6|4376.6|75
1649442600000|2022-04-08 18:30:00||4377.6||4376.6||4379.6||4376.6|2
1649442900000|2022-04-08 18:35:00|4385.6|4379.6|4389.6|4377.6|4391.6|4379.6|4385.6|4375.6|8
1649443200000|2022-04-08 18:40:00|4387.6|4375.6|4385.6|4375.6|4392.6|4381.6|4384.6|4375.6|9
1649443500000|2022-04-08 18:45:00|4386.6|4377.6|4392.6|4380.6|4394.6|4380.6|4385.6|4376.6|2
1649443800000|2022-04-08 18:50:00|4391.6||4399.6||4404.6||4391.6||9
1649444100000|2022-04-08 18:55:00|4396.6|4384.6|4393.1|4384.1|4396.6|4385.6|4391.6|4379.6|7
1649639700000|2022-04-11 01:15:00|4370.1|4366.1|4359.6|4355.6|4370.1|4366.1|4356.6|4352.6|138
1649640000000|2022-04-11 01:20:00|4360.1|4356.1|4354.6|4350.6|4369.1|4365.1|4351.1|4347.1|259
1649640300000|2022-04-11 01:25:00|4355.1|4351.1|4347.6|4343.6|4361.1|4357.1|4347.6|4343.6|149
1649640600000|2022-04-11 01:30:00|4348.1|4344.1|4305.6|4301.6|4352.1|4348.1|4278.6|4274.6|3178
1649640900000|2022-04-11 01:35:00|4306.1|4302.1|4293|4289|4306.1|4302.1|4291.5|4287.5|1869
1649641200000|2022-04-11 01:40:00|4292.5|4288.5|4286.5|4282.5|4293|4289|4274|4270|1544
1649641500000|2022-04-11 01:45:00|4286|4282|4283.5|4279.5|4289|4285|4274.5|4270.5|1270
1649641800000|2022-04-11 01:50:00|4283|4279|4283.5|4279.5|4300.5|4296.5|4277.5|4273.5|1368
1649642100000|2022-04-11 01:55:00|4284|4280|4273.5|4269.5|4284|4280|4259.5|4255.5|1075
1649642400000|2022-04-11 02:00:00|4272.5|4268.5|4257.5|4253.5|4282.5|4278.5|4257.5|4253.5|975
1649642700000|2022-04-11 02:05:00|4258|4254|4243.5|4239.5|4262.5|4258.5|4242.5|4238.5|761
1649643000000|2022-04-11 02:10:00|4244|4240|4249|4245|4251.5|4247.5|4232|4228|1226
1649643300000|2022-04-11 02:15:00|4248.5|4244.5|4226.5|4222.5|4249.5|4245.5|4222|4218|1106
1649643600000|2022-04-11 02:20:00|4226|4222|4225.5|4221.5|4230.5|4226.5|4216.5|4212.5|1536
1649643900000|2022-04-11 02:25:00|4225|4221|4219.5|4215.5|4237.5|4233.5|4219|4215|1299
1649644200000|2022-04-11 02:30:00|4220|4216|4221.5|4217.5|4228.5|4224.5|4216.5|4212.5|949
1649644500000|2022-04-11 02:35:00|4222|4218|4225|4221|4229.5|4225.5|4216.5|4212.5|1167
1649644800000|2022-04-11 02:40:00|4225.5|4221.5|4238.5|4234.5|4240|4236|4214|4210|865
1649645100000|2022-04-11 02:45:00|4239|4235|4240|4236|4246|4242|4232.5|4228.5|907
1649645400000|2022-04-11 02:50:00|4240.5|4236.5|4246|4242|4247.5|4243.5|4237|4233|422
1649645700000|2022-04-11 02:55:00|4245.5|4241.5|4230|4226|4246|4242|4228.5|4224.5|442
1649646000000|2022-04-11 03:00:00|4229.5|4225.5|4229|4225|4238.5|4234.5|4227|4223|474
1649646300000|2022-04-11 03:05:00|4229.5|4225.5|4236.5|4232.5|4241.5|4237.5|4229|4225|475
1649646600000|2022-04-11 03:10:00|4237|4233|4243|4239|4252|4248|4233|4229|458
1649646900000|2022-04-11 03:15:00|4243.5|4239.5|4248.5|4244.5|4250|4246|4232|4228|701
1649647200000|2022-04-11 03:20:00|4249|4245|4246|4242|4259|4255|4245.5|4241.5|662
1649647500000|2022-04-11 03:25:00|4246.5|4242.5|4243.5|4239.5|4253.5|4249.5|4242|4238|353
1649647800000|2022-04-11 03:30:00|4243|4239|4241|4237|4243.5|4239.5|4236|4232|396
1649648100000|2022-04-11 03:35:00|4240.5|4236.5|4243.5|4239.5|4247|4243|4240|4236|184
1649648400000|2022-04-11 03:40:00|4244|4240|4241.5|4237.5|4248.5|4244.5|4240.5|4236.5|151
1649648700000|2022-04-11 03:45:00|4240.5|4236.5|4239|4235|4244.5|4240.5|4238.5|4234.5|226
1649649000000|2022-04-11 03:50:00|4238.5|4234.5|4249.5|4245.5|4251.5|4247.5|4238.5|4234.5|180
1649649300000|2022-04-11 03:55:00|4250|4246|4244|4240|4253.5|4249.5|4243|4239|299
1649649600000|2022-04-11 04:00:00|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|0
1649652900000|2022-04-11 04:55:00|||||||||2
1649653200000|2022-04-11 05:00:00|4242|4238|4232|4228|4247.5|4243.5|4230.5|4226.5|547
1649653500000|2022-04-11 05:05:00|4232.5|4228.5|4224.5|4220.5|4237.5|4233.5|4223.5|4219.5|540
1649653800000|2022-04-11 05:10:00|4225|4221|4216|4212|4228.5|4224.5|4213|4209|851
1649654100000|2022-04-11 05:15:00|4216.5|4212.5|4214.5|4210.5|4222|4218|4210.5|4206.5|630
1649654400000|2022-04-11 05:20:00|4213.5|4209.5|4203.5|4199.5|4218.5|4214.5|4203.5|4199.5|617
1649654700000|2022-04-11 05:25:00|4203|4199|4207.5|4203.5|4208.5|4204.5|4201.5|4197.5|584
1649655000000|2022-04-11 05:30:00|4207|4203|4207|4203|4220|4216|4206.5|4202.5|467
1649655300000|2022-04-11 05:35:00|4207.5|4203.5|4202.5|4198.5|4209|4205|4197.5|4193.5|495
1649655600000|2022-04-11 05:40:00|4201.5|4197.5|4205|4201|4209.5|4205.5|4196.5|4192.5|479
1649655900000|2022-04-11 05:45:00|4205.5|4201.5|4206.5|4202.5|4214.5|4210.5|4198.5|4194.5|595
1649656200000|2022-04-11 05:50:00|4206|4202|4216.5|4212.5|4222.5|4218.5|4206|4202|478
1649656500000|2022-04-11 05:55:00|4215.5|4211.5|4228|4224|4228|4224|4212.5|4208.5|351
1649656800000|2022-04-11 06:00:00|4228.5|4224.5|4218.5|4214.5|4228.5|4224.5|4217.5|4213.5|558
1649657100000|2022-04-11 06:05:00|4219.5|4215.5|4213.5|4209.5|4219.5|4215.5|4211.5|4207.5|354
1649657400000|2022-04-11 06:10:00|4214|4210|4210|4206|4220.5|4216.5|4209.5|4205.5|384
1649657700000|2022-04-11 06:15:00|4210.5|4206.5|4215.5|4211.5|4220.5|4216.5|4208.5|4204.5|545
1649658000000|2022-04-11 06:20:00|4216|4212|4213.5|4209.5|4217.5|4213.5|4210|4206|436
1649658300000|2022-04-11 06:25:00|4212.5|4208.5|4202|4198|4217|4213|4201|4197|554
1649658600000|2022-04-11 06:30:00|4201|4197|4194.5|4190.5|4205.5|4201.5|4191.5|4187.5|869
1649658900000|2022-04-11 06:35:00|4194|4190|4178.5|4174.5|4195.5|4191.5|4178.5|4174.5|1077
1649659200000|2022-04-11 06:40:00|4179|4175|4182|4178|4184.5|4180.5|4176.5|4172.5|816
1649659500000|2022-04-11 06:45:00|4182.5|4178.5|4174.5|4170.5|4185.5|4181.5|4174|4170|596
1649659800000|2022-04-11 06:50:00|4175|4171|4179.5|4175.5|4179.5|4175.5|4170.5|4166.5|822
1649660100000|2022-04-11 06:55:00|4179|4175|4170.5|4166.5|4180.5|4176.5|4167.5|4163.5|731
1649660400000|2022-04-11 07:00:00|4171.5|4167.5|4167.5|4163.5|4180|4176|4166.5|4162.5|747
1649660700000|2022-04-11 07:05:00|4168|4164|4174.5|4170.5|4180|4176|4165.5|4161.5|965
1649661000000|2022-04-11 07:10:00|4173.5|4169.5|4165.5|4161.5|4174.5|4170.5|4162.5|4158.5|690
1649661300000|2022-04-11 07:15:00|4166|4162|4170.5|4166.5|4174.5|4170.5|4162.5|4158.5|887
1649661600000|2022-04-11 07:20:00|4170|4166|4171.5|4167.5|4173|4169|4164|4160|578
1649661900000|2022-04-11 07:25:00|4170.5|4166.5|4186|4182|4188.5|4184.5|4165.5|4161.5|597
1649662200000|2022-04-11 07:30:00|4185.5|4181.5|4175.5|4171.5|4194.5|4190.5|4173.5|4169.5|1045
1649662500000|2022-04-11 07:35:00|4176.5|4172.5|4170.5|4166.5|4180.5|4176.5|4170|4166|1062
1649662800000|2022-04-11 07:40:00|4171|4167|4181.5|4177.5|4182.5|4178.5|4170|4166|1007
1649663100000|2022-04-11 07:45:00|4182|4178|4179|4175|4186.5|4182.5|4176.5|4172.5|1045
1649663400000|2022-04-11 07:50:00|4178.5|4174.5|4183.5|4179.5|4187|4183|4178.5|4174.5|974
1649663700000|2022-04-11 07:55:00|4184|4180|4176.5|4172.5|4185|4181|4173.5|4169.5|1541
1649664000000|2022-04-11 08:00:00|4176|4172|4177|4173|4196.5|4192.5|4169.5|4165.5|1259
1649664300000|2022-04-11 08:05:00|4176.5|4172.5|4183.5|4179.5|4186|4182|4174.5|4170.5|1125
1649664600000|2022-04-11 08:10:00|4183|4179|4167.5|4163.5|4184|4180|4165|4161|4244
1649664900000|2022-04-11 08:15:00|4168|4164|4169.5|4165.5|4176.5|4172.5|4165|4161|846
1649665200000|2022-04-11 08:20:00|4169|4165|4173.5|4169.5|4179.5|4175.5|4167.5|4163.5|727
1649665500000|2022-04-11 08:25:00|4172|4168|4152.5|4148.5|4172.5|4168.5|4149.5|4145.5|577
1649665800000|2022-04-11 08:30:00|4155|4146|4155|4146|4155|4146|4155|4146|0
1649668500000|2022-04-11 09:15:00|4167|4151|4176|4164|4185|4164|4166|4151|34
1649668800000|2022-04-11 09:20:00|4173|4163|4187|4172|4187|4172|4173|4159|6
1649669100000|2022-04-11 09:25:00|4190|4173|4190|4174|4190|4181|4186|4173|4
1649669400000|2022-04-11 09:30:00|4192|4175|4199|4184|4217|4196|4192|4175|95
1649669700000|2022-04-11 09:35:00|4194|4178|4208|4186|4208|4186|4188|4173|58
1649670000000|2022-04-11 09:40:00|4207|4187|4211|4198|4211|4198|4193|4182|23
1649670300000|2022-04-11 09:45:00|4212|4199|4228|4215|4231|4218|4211|4199|73
1649670600000|2022-04-11 09:50:00|4229|4213|4235|4225|4237|4228|4220|4208|86
1649670900000|2022-04-11 09:55:00|4237|4226|4227|4216|4251|4236|4227|4215|81
1649671200000|2022-04-11 10:00:00|4230|4217|4226|4216|4233|4221|4226|4216|15
1649671500000|2022-04-11 10:05:00|4225|4215|4227|4217|4234|4218|4220|4210|16
1649671800000|2022-04-11 10:10:00|4229|4216|4229|4217|4233|4221|4227|4216|10
1649672100000|2022-04-11 10:15:00|4231|4218|4231|4218|4234|4221|4229|4216|5
1649672400000|2022-04-11 10:20:00|4230|4217|4227|4215|4233|4222|4222|4213|19
1649672700000|2022-04-11 10:25:00|4226|4218|4226|4219|4227|4219|4225|4213|16
1649673000000|2022-04-11 10:30:00|4227|4215|4228|4219|4228|4219|4221|4211|56
1649673300000|2022-04-11 10:35:00|4227|4218|4241|4230|4243|4230|4227|4218|75
1649673600000|2022-04-11 10:40:00|4244|4234|4250|4239|4252|4241|4241|4230|47
1649673900000|2022-04-11 10:45:00|4249|4238|4280|4270|4280|4270|4242|4233|228
1649674200000|2022-04-11 10:50:00|4276|4271|4285|4270|4299|4288|4276|4264|97
1649674500000|2022-04-11 10:55:00|4289|4269|4301|4288|4311|4297|4287|4269|74
1649674800000|2022-04-11 11:00:00|4300|4286|4305|4295|4312|4299|4297|4284|27
1649675100000|2022-04-11 11:05:00|4309|4297|4308|4299|4311|4301|4303|4292|83
1649675400000|2022-04-11 11:10:00|4307|4297|4298|4288|4307|4298|4296|4287|82
1649675700000|2022-04-11 11:15:00|4297|4287|4292|4282|4301|4290|4290|4279|54
1649676000000|2022-04-11 11:20:00|4293|4283|4291|4283|4297|4288|4290|4282|29
1649676300000|2022-04-11 11:25:00|4290|4282|4290|4281|4291|4282|4285|4277|101
1649676600000|2022-04-11 11:30:00|4291|4282|4287|4277|4291|4283|4285|4276|58
1649676900000|2022-04-11 11:35:00|4284|4276|4286|4278|4287|4280|4283|4275|22
1649677200000|2022-04-11 11:40:00|4287|4279|4288|4278|4293|4285|4285|4275|22
1649677500000|2022-04-11 11:45:00|4287|4277|4288|4277|4292|4278|4287|4274|0
1649677800000|2022-04-11 11:50:00|4289|4275|4285|4276|4289|4277|4281|4273|1
1649678100000|2022-04-11 11:55:00|4284|4273|4287|4276|4287|4280|4280|4272|13
1649678400000|2022-04-11 12:00:00|4289|4278|4295|4287|4296|4287|4286|4275|36
1649678700000|2022-04-11 12:05:00|4292|4283|4295|4284|4297|4288|4289|4280|35
1649679000000|2022-04-11 12:10:00|4293|4285|4295|4284|4295|4286|4285|4266|42
1649679300000|2022-04-11 12:15:00|4294|4285|4299|4289|4302|4291|4289|4277|118
1649679600000|2022-04-11 12:20:00|4301|4290|4289|4279|4301|4290|4289|4278|8
1649679900000|2022-04-11 12:25:00|4290|4280|4297|4285|4297|4289|4288|4279|3
1649680200000|2022-04-11 12:30:00|4291|4286|4292|4279|4292|4286|4287|4276|7
1649680500000|2022-04-11 12:35:00|4293||4290||4294||4290||0
1649680800000|2022-04-11 12:40:00|4291|4278|4290|4279|4291|4280|4287|4276|18
1649681100000|2022-04-11 12:45:00|4291|4280|4294|4283|4299|4289|4291|4280|9
1649681400000|2022-04-11 12:50:00|4293|4284|4291|4280|4297|4286|4290|4280|1
1649681700000|2022-04-11 12:55:00|4292|4281|4288|4278|4295|4284|4287|4277|5
1649682000000|2022-04-11 13:00:00|4287|4277|4286|4278|4290|4279|4280|4270|23
1649682300000|2022-04-11 13:05:00|4285|4277|4279|4270|4286|4277|4279|4269|10
1649682600000|2022-04-11 13:10:00|4280|4271|4287|4275|4287|4277|4277|4267|14
1649682900000|2022-04-11 13:15:00|4289|4274|4293|4282|4293|4283|4289|4274|7
1649683200000|2022-04-11 13:20:00|4292|4281|4295|4283|4296|4285|4287|4277|8
1649683500000|2022-04-11 13:25:00|4296|4284|4289|4280|4306|4297|4289|4279|144
1649683800000|2022-04-11 13:30:00|4288|4281|4257|4246|4299|4286|4248|4235|269
1649684100000|2022-04-11 13:35:00|4256|4245|4253|4240|4261|4250|4249|4236|68
1649684400000|2022-04-11 13:40:00|4252|4242|4290|4279|4291|4279|4249|4236|136
1649684700000|2022-04-11 13:45:00|4292|4288|4318|4308|4337|4324|4292|4288|382
1649685000000|2022-04-11 13:50:00|4314|4305|4318|4304|4326|4312|4293|4283|140
1649685300000|2022-04-11 13:55:00|4320|4306|4325|4313|4331|4321|4316|4304|76
1649685600000|2022-04-11 14:00:00|4324|4312|4323|4313|4341|4334|4320|4309|222
1649685900000|2022-04-11 14:05:00|4322|4311|4345|4334|4347|4335|4322|4308|62
1649686200000|2022-04-11 14:10:00|4344|4332|4335|4326|4347|4338|4330|4318|79
1649686500000|2022-04-11 14:15:00|4337|4329|4322|4312|4347|4338|4318|4308|139
1649686800000|2022-04-11 14:20:00|4325|4316|4319|4310|4332|4323|4319|4308|71
1649687100000|2022-04-11 14:25:00|4318|4309|4301|4291|4318|4309|4292|4284|260
1649687400000|2022-04-11 14:30:00|4300|4290|4311|4299|4312|4301|4294|4285|89
1649687700000|2022-04-11 14:35:00|4312|4300|4293|4282|4312|4303|4287|4278|84
1649688000000|2022-04-11 14:40:00|4294|4283|4294|4287|4295|4287|4283|4275|134
1649688300000|2022-04-11 14:45:00|4295|4288|4280|4272|4299|4290|4278|4270|155
1649688600000|2022-04-11 14:50:00|4279|4271|4291|4282|4291|4282|4276|4265|136
1649688900000|2022-04-11 14:55:00|4290|4281|4276|4266|4290|4281|4273|4264|78
1649689200000|2022-04-11 15:00:00|4278|4265|4287|4276|4288|4278|4276|4264|41
1649689500000|2022-04-11 15:05:00|4286|4273|4287|4276|4289|4276|4279|4267|50
1649689800000|2022-04-11 15:10:00|4288|4277|4287|4272|4299|4291|4280|4267|49
1649690100000|2022-04-11 15:15:00|4285|4267|4281|4271|4289|4279|4276|4267|70
1649690400000|2022-04-11 15:20:00|4280|4270|4276|4267|4281|4272|4275|4264|65
1649690700000|2022-04-11 15:25:00|4277|4268|4269|4260|4279|4269|4268|4260|122
1649691000000|2022-04-11 15:30:00|4271|4261|4289|4276|4292|4282|4269|4260|115
1649691300000|2022-04-11 15:35:00|4288|4279|4287|4278|4295|4285|4287|4276|24
1649691600000|2022-04-11 15:40:00|4288|4276|4290|4279|4290|4281|4285|4273|38
1649691900000|2022-04-11 15:45:00|4292|4280|4287|4276|4293|4283|4285|4274|18
1649692200000|2022-04-11 15:50:00|4285|4275|4287|4278|4294|4284|4282|4269|39
1649692500000|2022-04-11 15:55:00|4286|4275|4287|4277|4288|4280|4285|4274|16
1649692800000|2022-04-11 16:00:00|4286|4273|4283|4275|4287|4277|4279|4271|40
1649693100000|2022-04-11 16:05:00|4282|4276|4283|4273|4288|4279|4282|4272|35
1649693400000|2022-04-11 16:10:00|4284|4274|4279|4271|4287|4276|4276|4268|31
1649693700000|2022-04-11 16:15:00|4278|4270|4286|4277|4286|4277|4277|4268|32
1649694000000|2022-04-11 16:20:00|4287|4276|4280|4273|4287|4276|4280|4270|20
1649694300000|2022-04-11 16:25:00|4281|4270|4280|4271|4285|4276|4277|4268|38
1649694600000|2022-04-11 16:30:00|4279|4272|4287|4278|4289|4280|4279|4271|74
1649694900000|2022-04-11 16:35:00|4288|4277|4287|4278|4293|4283|4287|4274|20
1649695200000|2022-04-11 16:40:00|4288|4276|4289|4278|4290|4282|4285|4275|28
1649695500000|2022-04-11 16:45:00|4290|4282|4293|4284|4295|4286|4288|4280|32
1649695800000|2022-04-11 16:50:00|4294|4285|4290|4278|4295|4287|4288|4278|20
1649696100000|2022-04-11 16:55:00|4289|4279|4298|4289|4302|4294|4289|4279|27
1649696400000|2022-04-11 17:00:00|4300|4290|4309|4299|4311|4302|4300|4290|44
1649696700000|2022-04-11 17:05:00|4308|4298|4313|4302|4316|4308|4307|4298|43
1649697000000|2022-04-11 17:10:00|4312|4300|4317|4309|4317|4309|4311|4300|95
1649697300000|2022-04-11 17:15:00|4316|4308|4308|4299|4316|4309|4307|4296|25
1649697600000|2022-04-11 17:20:00|4307|4298|4304|4294|4308|4299|4302|4293|25
1649697900000|2022-04-11 17:25:00|4303|4295|4304|4295|4308|4299|4301|4293|38
1649698200000|2022-04-11 17:30:00|4306|4296|4313|4300|4313|4301|4306|4296|19
1649698500000|2022-04-11 17:35:00|4314|4303|4310|4301|4316|4303|4307|4296|30
1649698800000|2022-04-11 17:40:00|4311|4300|4307|4298|4312|4303|4303|4294|31
1649699100000|2022-04-11 17:45:00|4306|4297|4303|4294|4312|4302|4300|4290|25
1649699400000|2022-04-11 17:50:00|4302|4295|4303|4295|4309|4300|4299|4289|50
1649699700000|2022-04-11 17:55:00|4304|4294|4310|4302|4311|4302|4299|4290|20
1649700000000|2022-04-11 18:00:00|4312|4304|4311|4302|4314|4305|4303|4293|32
1649700300000|2022-04-11 18:05:00|4312|4301|4311|4301|4315|4304|4306|4296|41
1649700600000|2022-04-11 18:10:00|4310|4300|4302|4291|4310|4301|4300|4290|14
1649700900000|2022-04-11 18:15:00|4301|4290|4300|4293|4301|4293|4298|4290|25
1649701200000|2022-04-11 18:20:00|4299|4292|4301|4293|4302|4295|4298|4290|40
1649701500000|2022-04-11 18:25:00|4300|4294|4299|4290|4303|4295|4299|4290|35
1649701800000|2022-04-11 18:30:00|4298|4289|4302|4291|4302|4291|4290|4282|25
1649702100000|2022-04-11 18:35:00|4301|4292|4308|4299|4308|4299|4299|4289|18
1649702400000|2022-04-11 18:40:00|4310|4300|4311|4300|4311|4302|4305|4296|27
1649702700000|2022-04-11 18:45:00|4312|4304|4319|4310|4321|4310|4311|4300|15
1649703000000|2022-04-11 18:50:00|4318|4311|4317|4304|4321|4311|4313|4304|34
1649703300000|2022-04-11 18:55:00|4318|4296|4313.5|4304.5|4318|4304.5|4307|4296|4
1649726100000|2022-04-12 01:15:00|4242.5|4238.5|4244|4240|4259|4255|4227|4223|415
1649726400000|2022-04-12 01:20:00|4243.5|4239.5|4264|4260|4272|4268|4241.5|4237.5|292
1649726700000|2022-04-12 01:25:00|4263.5|4259.5|4266|4262|4271|4267|4259.5|4255.5|302
1649727000000|2022-04-12 01:30:00|4265|4261|4263.5|4259.5|4289|4285|4249|4245|3002
1649727300000|2022-04-12 01:35:00|4263|4259|4259|4255|4291.5|4287.5|4258.5|4254.5|1956
1649727600000|2022-04-12 01:40:00|4258.5|4254.5|4215.5|4211.5|4259|4255|4215|4211|2175
1649727900000|2022-04-12 01:45:00|4214|4210|4236|4232|4253|4249|4207|4203|1684
1649728200000|2022-04-12 01:50:00|4236.5|4232.5|4222.5|4218.5|4238.5|4234.5|4214.5|4210.5|1526
1649728500000|2022-04-12 01:55:00|4223.5|4219.5|4208|4204|4229.5|4225.5|4197.5|4193.5|1083
1649728800000|2022-04-12 02:00:00|4207.5|4203.5|4181.5|4177.5|4215.5|4211.5|4180.5|4176.5|1133
1649729100000|2022-04-12 02:05:00|4181|4177|4197.5|4193.5|4209.5|4205.5|4179.5|4175.5|1072
1649729400000|2022-04-12 02:10:00|4198|4194|4195|4191|4205.5|4201.5|4186|4182|612
1649729700000|2022-04-12 02:15:00|4195.5|4191.5|4168.5|4164.5|4198|4194|4168|4164|719
1649730000000|2022-04-12 02:20:00|4168|4164|4158|4154|4178|4174|4151|4147|1004
1649730300000|2022-04-12 02:25:00|4158.5|4154.5|4170.5|4166.5|4172.5|4168.5|4153|4149|759
1649730600000|2022-04-12 02:30:00|4171|4167|4180|4176|4191|4187|4169.5|4165.5|1118
1649730900000|2022-04-12 02:35:00|4179.5|4175.5|4183.5|4179.5|4205.5|4201.5|4179|4175|1048
1649731200000|2022-04-12 02:40:00|4184|4180|4164|4160|4185|4181|4162.5|4158.5|680
1649731500000|2022-04-12 02:45:00|4164.5|4160.5|4161|4157|4172.5|4168.5|4155|4151|603
1649731800000|2022-04-12 02:50:00|4161.5|4157.5|4171|4167|4172|4168|4152.5|4148.5|424
1649732100000|2022-04-12 02:55:00|4170.5|4166.5|4150.5|4146.5|4175|4171|4148.5|4144.5|501
1649732400000|2022-04-12 03:00:00|4151.5|4147.5|4141.5|4137.5|4151.5|4147.5|4140.5|4136.5|451
1649732700000|2022-04-12 03:05:00|4141|4137|4143|4139|4154.5|4150.5|4136.5|4132.5|497
1649733000000|2022-04-12 03:10:00|4143.5|4139.5|4149.5|4145.5|4151|4147|4140.5|4136.5|252
1649733300000|2022-04-12 03:15:00|4150.5|4146.5|4130|4126|4155.5|4151.5|4127.5|4123.5|611
1649733600000|2022-04-12 03:20:00|4129.5|4125.5|4121.5|4117.5|4135|4131|4118.5|4114.5|349
1649733900000|2022-04-12 03:25:00|4122|4118|4125.5|4121.5|4136|4132|4122|4118|490
1649734200000|2022-04-12 03:30:00|4126|4122|4132.5|4128.5|4135.5|4131.5|4125.5|4121.5|165
1649734500000|2022-04-12 03:35:00|4133.5|4129.5|4139|4135|4141|4137|4129.5|4125.5|193
1649734800000|2022-04-12 03:40:00|4139.5|4135.5|4142|4138|4144.5|4140.5|4135.5|4131.5|265
1649735100000|2022-04-12 03:45:00|4142.5|4138.5|4145|4141|4146.5|4142.5|4139.5|4135.5|197
1649735400000|2022-04-12 03:50:00|4144.5|4140.5|4152|4148|4158|4154|4144.5|4140.5|346
1649735700000|2022-04-12 03:55:00|4152.5|4148.5|4149|4145|4158|4154|4149|4145|176
1649736000000|2022-04-12 04:00:00|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|0
1649739300000|2022-04-12 04:55:00|||||||||2
1649739600000|2022-04-12 05:00:00|4150.5|4146.5|4116.5|4112.5|4156.5|4152.5|4116.5|4112.5|609
1649739900000|2022-04-12 05:05:00|4117|4113|4138.5|4134.5|4139|4135|4115.5|4111.5|708
1649740200000|2022-04-12 05:10:00|4139|4135|4194|4190|4195.5|4191.5|4135|4131|1480
1649740500000|2022-04-12 05:15:00|4193.5|4189.5|4242.5|4238.5|4242.5|4238.5|4188|4184|1631
1649740800000|2022-04-12 05:20:00|4242|4238|4266.5|4262.5|4267.5|4263.5|4232.5|4228.5|2116
1649741100000|2022-04-12 05:25:00|4266|4262|4227.5|4223.5|4268.5|4264.5|4226.5|4222.5|1948
1649741400000|2022-04-12 05:30:00|4227|4223|4230|4226|4249.5|4245.5|4225.5|4221.5|1386
1649741700000|2022-04-12 05:35:00|4230.5|4226.5|4223|4219|4245.5|4241.5|4211.5|4207.5|808
1649742000000|2022-04-12 05:40:00|4222.5|4218.5|4218|4214|4222.5|4218.5|4203.5|4199.5|666
1649742300000|2022-04-12 05:45:00|4218.5|4214.5|4221.5|4217.5|4225.5|4221.5|4210|4206|916
1649742600000|2022-04-12 05:50:00|4221|4217|4211|4207|4222|4218|4208|4204|664
1649742900000|2022-04-12 05:55:00|4210.5|4206.5|4216.5|4212.5|4218.5|4214.5|4208.5|4204.5|216
1649743200000|2022-04-12 06:00:00|4216|4212|4204.5|4200.5|4224.5|4220.5|4202.5|4198.5|443
1649743500000|2022-04-12 06:05:00|4205|4201|4212.5|4208.5|4214.5|4210.5|4199.5|4195.5|365
1649743800000|2022-04-12 06:10:00|4212|4208|4231|4227|4231|4227|4209.5|4205.5|372
1649744100000|2022-04-12 06:15:00|4230.5|4226.5|4237.5|4233.5|4240.5|4236.5|4229|4225|859
1649744400000|2022-04-12 06:20:00|4237|4233|4249.5|4245.5|4258|4254|4233.5|4229.5|1044
1649744700000|2022-04-12 06:25:00|4250.5|4246.5|4270.5|4266.5|4270.5|4266.5|4243.5|4239.5|710
1649745000000|2022-04-12 06:30:00|4271|4267|4279.5|4275.5|4279.5|4275.5|4263.5|4259.5|1297
1649745300000|2022-04-12 06:35:00|4280.5|4276.5|4302.5|4298.5|4321|4317|4280.5|4276.5|3739
1649745600000|2022-04-12 06:40:00|4299|4295|4300.5|4296.5|4308.5|4304.5|4296.5|4292.5|1153
1649745900000|2022-04-12 06:45:00|4301|4297|4302.5|4298.5|4306|4302|4289.5|4285.5|862
1649746200000|2022-04-12 06:50:00|4303|4299|4291.5|4287.5|4303.5|4299.5|4284|4280|1017
1649746500000|2022-04-12 06:55:00|4292|4288|4291|4287|4294.5|4290.5|4282|4278|623
1649746800000|2022-04-12 07:00:00|4290.5|4286.5|4255.5|4251.5|4291|4287|4253.5|4249.5|936
1649747100000|2022-04-12 07:05:00|4254.5|4250.5|4258|4254|4271|4267|4247.5|4243.5|718
1649747400000|2022-04-12 07:10:00|4257.5|4253.5|4255|4251|4269.5|4265.5|4253.5|4249.5|545
1649747700000|2022-04-12 07:15:00|4255.5|4251.5|4241.5|4237.5|4256.5|4252.5|4235.5|4231.5|493
1649748000000|2022-04-12 07:20:00|4241|4237|4249.5|4245.5|4251.5|4247.5|4236|4232|581
1649748300000|2022-04-12 07:25:00|4248.5|4244.5|4241.5|4237.5|4251.5|4247.5|4237.5|4233.5|570
1649748600000|2022-04-12 07:30:00|4241|4237|4233|4229|4241.5|4237.5|4225.5|4221.5|585
1649748900000|2022-04-12 07:35:00|4232.5|4228.5|4221|4217|4233.5|4229.5|4219.5|4215.5|440
1649749200000|2022-04-12 07:40:00|4220.5|4216.5|4233.5|4229.5|4236.5|4232.5|4220|4216|450
1649749500000|2022-04-12 07:45:00|4234|4230|4233.5|4229.5|4238|4234|4229.5|4225.5|521
1649749800000|2022-04-12 07:50:00|4232.5|4228.5|4230.5|4226.5|4233|4229|4223.5|4219.5|536
1649750100000|2022-04-12 07:55:00|4230|4226|4241|4237|4242.5|4238.5|4229.5|4225.5|422
1649750400000|2022-04-12 08:00:00|4240.5|4236.5|4245.5|4241.5|4246.5|4242.5|4233.5|4229.5|361
1649750700000|2022-04-12 08:05:00|4245|4241|4249.5|4245.5|4256.5|4252.5|4241.5|4237.5|796
1649751000000|2022-04-12 08:10:00|4249|4245|4252.5|4248.5|4254.5|4250.5|4246.5|4242.5|1744
1649751300000|2022-04-12 08:15:00|4253|4249|4253.5|4249.5|4259.5|4255.5|4251.5|4247.5|361
1649751600000|2022-04-12 08:20:00|4254.5|4250.5|4256.5|4252.5|4259.5|4255.5|4254.5|4250.5|313
1649751900000|2022-04-12 08:25:00|4257|4253|4259|4255|4260.5|4256.5|4254|4250|261
1649752200000|2022-04-12 08:30:00|4261.5|4252.5|4261.5|4252.5|4261.5|4252.5|4261.5|4252.5|0
1649755200000|2022-04-12 09:20:00|4270|4260|4261|4250|4270|4260|4261|4249|7
1649755500000|2022-04-12 09:25:00|4259|4251|4261|4251|4262|4254|4257|4246|29
1649755800000|2022-04-12 09:30:00|4260|4252|4257|4246|4271|4261|4257|4246|43
1649756100000|2022-04-12 09:35:00|4262|4251|4260|4249|4264|4253|4256|4246|43
1649756400000|2022-04-12 09:40:00|4257|4250|4263|4249|4263|4251|4252|4242|49
1649756700000|2022-04-12 09:45:00|4262|4248|4257|4246|4262|4249|4257|4242|9
1649757000000|2022-04-12 09:50:00|4258|4247|4266|4252|4266|4252|4258|4247|1
1649757300000|2022-04-12 09:55:00|4267|4253|4262|4251|4270|4254|4260|4251|2
1649757600000|2022-04-12 10:00:00|4263|4252|4266|4257|4267|4257|4263|4252|1
1649757900000|2022-04-12 10:05:00|4270|4258|4262|4251|4270|4258|4262|4251|5
1649758200000|2022-04-12 10:10:00|4261||4261||4262||4261||0
1649758500000|2022-04-12 10:15:00|4260|4248|4256|4246|4260|4250|4256|4245|7
1649758800000|2022-04-12 10:20:00|4255|4245|4256|4246|4256|4247|4255|4245|2
1649759100000|2022-04-12 10:25:00|4255|4245|4256|4246|4256|4246|4250|4242|16
1649759400000|2022-04-12 10:30:00|4255|4247|4258|4247|4258|4251|4255|4246|24
1649759700000|2022-04-12 10:35:00|4259|4248|4264|4253|4266|4257|4259|4248|7
1649760000000|2022-04-12 10:40:00|4263|4251|4266|4251|4266|4251|4263|4251|1
1649760300000|2022-04-12 10:45:00|4265||4265||4265||4265||0
1649760600000|2022-04-12 10:50:00|4264||4264||4264||4264||0
1649760900000|2022-04-12 10:55:00||4257||4251||4257||4251|1
1649761200000|2022-04-12 11:00:00|4261|4249|4261|4249|4261|4249|4261|4249|2
1649761500000|2022-04-12 11:05:00|4260|4250|4259|4247|4260|4251|4259|4247|1
1649761800000|2022-04-12 11:10:00||4246||4247||4247||4246|0
1649762400000|2022-04-12 11:20:00||4248||4248||4248||4248|0
1649762700000|2022-04-12 11:25:00|4262|4247|4262|4250|4262|4250|4262|4247|1
1649763000000|2022-04-12 11:30:00|4265||4264||4265||4264||1
1649763300000|2022-04-12 11:35:00|4263||4263||4263||4263||0
1649763600000|2022-04-12 11:40:00|4262|4251|4265|4252|4271|4255|4262|4251|7
1649763900000|2022-04-12 11:45:00|4267|4253|4267|4255|4267|4255|4267|4253|1
1649764200000|2022-04-12 11:50:00|4265|4254|4267|4255|4267|4259|4263|4252|13
1649764500000|2022-04-12 11:55:00|4268|4256|4268|4256|4268|4257|4268|4255|0
1649764800000|2022-04-12 12:00:00|4269|4257|4272|4256|4276|4262|4269|4256|2
1649765100000|2022-04-12 12:05:00|4276|4257|4276|4262|4276|4263|4276|4256|2
1649765400000|2022-04-12 12:10:00|4275|4263|4275|4264|4275|4266|4275|4262|3
1649765700000|2022-04-12 12:15:00|4273|4263|4271|4258|4273|4265|4269|4258|2
1649766000000|2022-04-12 12:20:00|4270||4270||4271||4269||0
1649766300000|2022-04-12 12:25:00|4269|4256|4268|4256|4270|4261|4268|4256|4
1649766600000|2022-04-12 12:30:00|4273|4263|4303|4285|4313|4294|4273|4263|27
1649766900000|2022-04-12 12:35:00|4302|4286|4309|4299|4309|4299|4297|4285|32
1649767200000|2022-04-12 12:40:00|4313|4300|4322|4313|4325|4315|4312|4300|14
1649767500000|2022-04-12 12:45:00|4321|4312|4325|4313|4327|4317|4320|4312|12
1649767800000|2022-04-12 12:50:00|4324|4312|4327|4315|4327|4320|4314|4303|21
1649768100000|2022-04-12 12:55:00|4330|4316|4322|4309|4337|4322|4322|4306|16
1649768400000|2022-04-12 13:00:00|4321|4308|4318|4307|4322|4309|4313|4303|9
1649768700000|2022-04-12 13:05:00|4317|4306|4310|4297|4317|4307|4302|4288|15
1649769000000|2022-04-12 13:10:00|4311|4302|4308|4299|4312|4303|4306|4297|43
1649769300000|2022-04-12 13:15:00|4312|4303|4312|4299|4312|4303|4307|4296|19
1649769600000|2022-04-12 13:20:00|4309|4300|4308|4298|4309|4301|4304|4292|5
1649769900000|2022-04-12 13:25:00|4311|4299|4311|4295|4315|4306|4311|4295|9
1649770200000|2022-04-12 13:30:00|4310|4292|4289|4277|4318|4298|4282|4267|34
1649770500000|2022-04-12 13:35:00|4290|4280|4257|4247|4292|4280|4257|4247|204
1649770800000|2022-04-12 13:40:00|4258|4251|4250|4238|4262|4251|4240|4231|136
1649771100000|2022-04-12 13:45:00|4249|4237|4260|4249|4269|4260|4240|4231|100
1649771400000|2022-04-12 13:50:00|4262|4248|4278|4265|4281|4266|4255|4246|27
1649771700000|2022-04-12 13:55:00|4277|4262|4297|4285|4300|4285|4274|4258|62
1649772000000|2022-04-12 14:00:00|4298|4286|4300|4289|4300|4289|4289|4280|18
1649772300000|2022-04-12 14:05:00|4296|4290|4294|4281|4309|4298|4286|4274|32
1649772600000|2022-04-12 14:10:00|4295|4282|4292|4278|4305|4292|4283|4271|16
1649772900000|2022-04-12 14:15:00|4291|4275|4279|4267|4292|4278|4276|4267|13
1649773200000|2022-04-12 14:20:00|4280|4269|4279|4267|4286|4274|4275|4267|7
1649773500000|2022-04-12 14:25:00|4275|4264|4269|4260|4279|4267|4269|4257|31
1649773800000|2022-04-12 14:30:00|4270|4262|4260|4249|4270|4262|4258|4247|53
1649774100000|2022-04-12 14:35:00|4262|4250|4256|4245|4265|4255|4252|4240|27
1649774400000|2022-04-12 14:40:00|4253|4246|4258|4246|4261|4250|4252|4243|15
1649774700000|2022-04-12 14:45:00|4257|4243|4248|4239|4258|4250|4246|4236|65
1649775000000|2022-04-12 14:50:00|4249|4236|4248|4238|4257|4245|4244|4235|11
1649775300000|2022-04-12 14:55:00|4247|4236|4258|4247|4259|4247|4247|4233|15
1649775600000|2022-04-12 15:00:00|4256|4246|4266|4252|4268|4256|4249|4237|20
1649775900000|2022-04-12 15:05:00|4265|4253|4256|4243|4265|4253|4253|4242|6
1649776200000|2022-04-12 15:10:00|4257|4242|4265|4247|4265|4250|4252|4240|6
1649776500000|2022-04-12 15:15:00|4267|4248|4269|4256|4269|4256|4265|4248|0
1649776800000|2022-04-12 15:20:00|4268|4257|4278|4264|4279|4266|4268|4257|23
1649777100000|2022-04-12 15:25:00|4279|4270|4278|4265|4281|4270|4273|4262|13
1649777400000|2022-04-12 15:30:00|4281|4266|4277|4267|4285|4275|4277|4264|3
1649777700000|2022-04-12 15:35:00|4278|4266|4277|4260|4279|4266|4270|4259|4
1649778000000|2022-04-12 15:40:00|4276|4261|4281|4269|4287|4269|4276|4261|41
1649778300000|2022-04-12 15:45:00|4282|4270|4279|4269|4285|4273|4278|4268|7
1649778600000|2022-04-12 15:50:00|4278|4268|4282|4270|4283|4270|4278|4268|0
1649778900000|2022-04-12 15:55:00|4283|4273|4274|4262|4283|4274|4274|4262|18
1649779200000|2022-04-12 16:00:00|4273|4261|4272|4260|4274|4264|4270|4254|8
1649779500000|2022-04-12 16:05:00|4271|4259|4262|4253|4271|4260|4259|4250|1
1649779800000|2022-04-12 16:10:00|4261|4252|4262|4251|4262|4253|4258|4249|13
1649780100000|2022-04-12 16:15:00|4261|4250|4274|4261|4276|4261|4261|4250|12
1649780400000|2022-04-12 16:20:00|4273|4256|4264|4251|4273|4258|4264|4251|3
1649780700000|2022-04-12 16:25:00|4263|4250|4260|4247|4263|4250|4254|4246|6
1649781000000|2022-04-12 16:30:00|4257|4251|4256|4246|4264|4251|4256|4246|9
1649781300000|2022-04-12 16:35:00|4252|4247|4252|4242|4256|4247|4250|4239|54
1649781600000|2022-04-12 16:40:00|4250|4243|4252|4239|4252|4243|4250|4238|4
1649781900000|2022-04-12 16:45:00|4251|4238|4249|4236|4251|4239|4242|4234|21
1649782200000|2022-04-12 16:50:00|4252|4237|4249|4238|4256|4243|4247|4236|1
1649782500000|2022-04-12 16:55:00|4252|4237|4252|4240|4252|4240|4252|4236|4
1649782800000|2022-04-12 17:00:00|4253|4241|4248|4235|4256|4242|4244|4234|1
1649783100000|2022-04-12 17:05:00|4249|4236|4249|4237|4254|4240|4249|4235|0
1649783400000|2022-04-12 17:10:00|4252|4238|4262|4247|4265|4248|4251|4237|1
1649783700000|2022-04-12 17:15:00|4261|4244|4260|4244|4261|4244|4258|4240|2
1649784000000|2022-04-12 17:20:00|4262|4245|4256|4244|4265|4248|4255|4244|0
1649784300000|2022-04-12 17:25:00|4257|4241|4254|4241|4257|4244|4250|4241|3
1649784600000|2022-04-12 17:30:00|4252|4240|4257|4241|4257|4241|4250|4237|0
1649784900000|2022-04-12 17:35:00|4256|4242|4250|4240|4257|4242|4250|4240|1
1649785200000|2022-04-12 17:40:00|4249|4237|4246|4235|4249|4237|4246|4235|1
1649785500000|2022-04-12 17:45:00|4245|4236|4239|4230|4245|4236|4238|4229|5
1649785800000|2022-04-12 17:50:00|4238|4229|4229|4218|4239|4230|4227|4217|37
1649786100000|2022-04-12 17:55:00|4228|4217|4229|4216|4231|4220|4224|4216|2
1649786400000|2022-04-12 18:00:00|4224|4220|4232|4221|4233|4222|4224|4220|8
1649786700000|2022-04-12 18:05:00|4228|4220|4230|4220|4235|4224|4228|4218|23
1649787000000|2022-04-12 18:10:00|4228|4218|4221|4212|4228|4219|4221|4212|1
1649787300000|2022-04-12 18:15:00|4220|4209|4215|4204|4221|4209|4213|4200|8
1649787600000|2022-04-12 18:20:00|4214|4205|4216|4204|4219|4207|4214|4203|0
1649787900000|2022-04-12 18:25:00|4214|4203|4213|4201|4218|4203|4213|4200|1
1649788200000|2022-04-12 18:30:00|4214|4202|4217|4201|4217|4204|4206|4198|11
1649788500000|2022-04-12 18:35:00|4215|4202|4212|4200|4217|4204|4210|4200|1
1649788800000|2022-04-12 18:40:00|4215|4199|4212|4198|4215|4200|4211|4198|0
1649789100000|2022-04-12 18:45:00|4214|4199|4218|4203|4219|4206|4214|4199|0
1649789400000|2022-04-12 18:50:00|4217|4204|4220|4207|4223|4207|4214|4200|0
1649789700000|2022-04-12 18:55:00|4223|4209|4217.5|4208.5|4223|4209|4215|4201|7
1649812500000|2022-04-13 01:15:00|4219.5|4215.5|4209|4205|4231.5|4227.5|4208|4204|264
1649812800000|2022-04-13 01:20:00|4208.5|4204.5|4214|4210|4215|4211|4204|4200|103
1649813100000|2022-04-13 01:25:00|4214.5|4210.5|4212|4208|4215|4211|4210.5|4206.5|21
1649813400000|2022-04-13 01:30:00|4214|4210|4222.5|4218.5|4235|4231|4186.5|4182.5|1659
1649813700000|2022-04-13 01:35:00|4223|4219|4202|4198|4228|4224|4202|4198|1058
1649814000000|2022-04-13 01:40:00|4201.5|4197.5|4205.5|4201.5|4214|4210|4190.5|4186.5|821
1649814300000|2022-04-13 01:45:00|4207|4203|4216.5|4212.5|4232|4228|4206|4202|726
1649814600000|2022-04-13 01:50:00|4215|4211|4228|4224|4249|4245|4213.5|4209.5|1015
1649814900000|2022-04-13 01:55:00|4227.5|4223.5|4243|4239|4244.5|4240.5|4218|4214|627
1649815200000|2022-04-13 02:00:00|4243.5|4239.5|4233.5|4229.5|4252.5|4248.5|4231.5|4227.5|962
1649815500000|2022-04-13 02:05:00|4233|4229|4229|4225|4237|4233|4221|4217|684
1649815800000|2022-04-13 02:10:00|4229.5|4225.5|4232.5|4228.5|4242|4238|4226.5|4222.5|596
1649816100000|2022-04-13 02:15:00|4233|4229|4236|4232|4243.5|4239.5|4230.5|4226.5|362
1649816400000|2022-04-13 02:20:00|4236.5|4232.5|4243|4239|4255|4251|4232.5|4228.5|505
1649816700000|2022-04-13 02:25:00|4242.5|4238.5|4245|4241|4251.5|4247.5|4235.5|4231.5|527
1649817000000|2022-04-13 02:30:00|4245.5|4241.5|4242|4238|4253|4249|4231.5|4227.5|707
1649817300000|2022-04-13 02:35:00|4241.5|4237.5|4235|4231|4244|4240|4233.5|4229.5|384
1649817600000|2022-04-13 02:40:00|4234.5|4230.5|4230.5|4226.5|4236|4232|4223.5|4219.5|359
1649817900000|2022-04-13 02:45:00|4231|4227|4236|4232|4241.5|4237.5|4229|4225|203
1649818200000|2022-04-13 02:50:00|4235.5|4231.5|4252|4248|4252.5|4248.5|4235.5|4231.5|559
1649818500000|2022-04-13 02:55:00|4252.5|4248.5|4254.5|4250.5|4256|4252|4248.5|4244.5|646
1649818800000|2022-04-13 03:00:00|4255|4251|4273.5|4269.5|4277|4273|4254.5|4250.5|823
1649819100000|2022-04-13 03:05:00|4273|4269|4271|4267|4282.5|4278.5|4263.5|4259.5|981
1649819400000|2022-04-13 03:10:00|4271.5|4267.5|4269.5|4265.5|4276.5|4272.5|4267.5|4263.5|319
1649819700000|2022-04-13 03:15:00|4268.5|4264.5|4268|4264|4269|4265|4259.5|4255.5|228
1649820000000|2022-04-13 03:20:00|4267.5|4263.5|4263|4259|4274.5|4270.5|4259|4255|250
1649820300000|2022-04-13 03:25:00|4262.5|4258.5|4262|4258|4266|4262|4256.5|4252.5|282
1649820600000|2022-04-13 03:30:00|4262.5|4258.5|4252|4248|4268|4264|4250|4246|192
1649820900000|2022-04-13 03:35:00|4252.5|4248.5|4258.5|4254.5|4261|4257|4252.5|4248.5|68
1649821200000|2022-04-13 03:40:00|4259|4255|4255.5|4251.5|4263.5|4259.5|4254|4250|67
1649821500000|2022-04-13 03:45:00|4256|4252|4258|4254|4258.5|4254.5|4255.5|4251.5|33
1649821800000|2022-04-13 03:50:00|4257.5|4253.5|4255.5|4251.5|4259|4255|4252|4248|47
1649822100000|2022-04-13 03:55:00|4256|4252|4254|4250|4256.5|4252.5|4251.5|4247.5|86
1649822400000|2022-04-13 04:00:00|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|1
1649825700000|2022-04-13 04:55:00|||||||||1
1649826000000|2022-04-13 05:00:00|4251.5|4247|4268|4264|4272|4268|4247|4243|702
1649826300000|2022-04-13 05:05:00|4267.5|4263.5|4272|4268|4276.5|4272.5|4262.5|4258.5|318
1649826600000|2022-04-13 05:10:00|4271.5|4267.5|4262.5|4258.5|4274|4270|4259.5|4255.5|218
1649826900000|2022-04-13 05:15:00|4263|4259|4257.5|4253.5|4265.5|4261.5|4253|4249|202
1649827200000|2022-04-13 05:20:00|4257|4253|4271|4267|4271.5|4267.5|4255.5|4251.5|185
1649827500000|2022-04-13 05:25:00|4270.5|4266.5|4279.5|4275.5|4280.5|4276.5|4262.5|4258.5|230
1649827800000|2022-04-13 05:30:00|4279|4275|4302.5|4298.5|4304|4300|4279|4275|622
1649828100000|2022-04-13 05:35:00|4301.5|4297.5|4300.5|4296.5|4310.5|4306.5|4294.5|4290.5|707
1649828400000|2022-04-13 05:40:00|4301|4297|4303.5|4299.5|4304.5|4300.5|4294.5|4290.5|411
1649828700000|2022-04-13 05:45:00|4304|4300|4312|4308|4316.5|4312.5|4301.5|4297.5|633
1649829000000|2022-04-13 05:50:00|4312.5|4308.5|4306|4302|4315.5|4311.5|4304|4300|382
1649829300000|2022-04-13 05:55:00|4305.5|4301.5|4296.5|4292.5|4310|4306|4296.5|4292.5|287
1649829600000|2022-04-13 06:00:00|4296|4292|4293|4289|4297.5|4293.5|4286.5|4282.5|352
1649829900000|2022-04-13 06:05:00|4292.5|4288.5|4282.5|4278.5|4297|4293|4278.5|4274.5|435
1649830200000|2022-04-13 06:10:00|4282|4278|4287.5|4283.5|4290.5|4286.5|4280.5|4276.5|196
1649830500000|2022-04-13 06:15:00|4288|4284|4292.5|4288.5|4296.5|4292.5|4285.5|4281.5|211
1649830800000|2022-04-13 06:20:00|4293|4289|4289.5|4285.5|4294.5|4290.5|4284.5|4280.5|230
1649831100000|2022-04-13 06:25:00|4289|4285|4292.5|4288.5|4292.5|4288.5|4284|4280|137
1649831400000|2022-04-13 06:30:00|4292|4288|4276.5|4272.5|4293|4289|4273.5|4269.5|432
1649831700000|2022-04-13 06:35:00|4276|4272|4274|4270|4278.5|4274.5|4269|4265|238
1649832000000|2022-04-13 06:40:00|4273.5|4269.5|4266.5|4262.5|4275.5|4271.5|4266|4262|235
1649832300000|2022-04-13 06:45:00|4267|4263|4265.5|4261.5|4267.5|4263.5|4259.5|4255.5|336
1649832600000|2022-04-13 06:50:00|4265|4261|4269.5|4265.5|4274.5|4270.5|4264.5|4260.5|304
1649832900000|2022-04-13 06:55:00|4268.5|4264.5|4258.5|4254.5|4269|4265|4255.5|4251.5|310
1649833200000|2022-04-13 07:00:00|4259|4255|4254.5|4250.5|4267.5|4263.5|4253|4249|356
1649833500000|2022-04-13 07:05:00|4255|4251|4243.5|4239.5|4258.5|4254.5|4243.5|4239.5|463
1649833800000|2022-04-13 07:10:00|4243|4239|4242|4238|4254.5|4250.5|4240.5|4236.5|576
1649834100000|2022-04-13 07:15:00|4241.5|4237.5|4254|4250|4256|4252|4241.5|4237.5|243
1649834400000|2022-04-13 07:20:00|4254.5|4250.5|4253.5|4249.5|4264.5|4260.5|4250.5|4246.5|241
1649834700000|2022-04-13 07:25:00|4253|4249|4244.5|4240.5|4253.5|4249.5|4243.5|4239.5|128
1649835000000|2022-04-13 07:30:00|4244|4240|4238.5|4234.5|4248|4244|4235.5|4231.5|309
1649835300000|2022-04-13 07:35:00|4240|4236|4244.5|4240.5|4247.5|4243.5|4238.5|4234.5|229
1649835600000|2022-04-13 07:40:00|4245|4241|4244.5|4240.5|4246|4242|4241|4237|196
1649835900000|2022-04-13 07:45:00|4243.5|4239.5|4248.5|4244.5|4250|4246|4238|4234|253
1649836200000|2022-04-13 07:50:00|4248|4244|4252.5|4248.5|4253.5|4249.5|4244.5|4240.5|217
1649836500000|2022-04-13 07:55:00|4251.5|4247.5|4257.5|4253.5|4259.5|4255.5|4249.5|4245.5|311
1649836800000|2022-04-13 08:00:00|4257|4253|4260.5|4256.5|4261.5|4257.5|4254.5|4250.5|289
1649837100000|2022-04-13 08:05:00|4261|4257|4267.5|4263.5|4275.5|4271.5|4259.5|4255.5|655
1649837400000|2022-04-13 08:10:00|4266.5|4262.5|4260|4256|4268.5|4264.5|4259.5|4255.5|104
1649837700000|2022-04-13 08:15:00|4259.5|4255.5|4257|4253|4263.5|4259.5|4256.5|4252.5|1744
1649838000000|2022-04-13 08:20:00|4256.5|4252.5|4258|4254|4258.5|4254.5|4255|4251|41
1649838300000|2022-04-13 08:25:00|4257.5|4253.5|4256|4252|4258|4254|4252.5|4248.5|31
1649838600000|2022-04-13 08:30:00|4258.5|4249.5|4258.5|4249.5|4258.5|4249.5|4258.5|4249.5|0
1649841300000|2022-04-13 09:15:00|4254|4243|4254|4245|4262|4247|4254|4236|2
1649841600000|2022-04-13 09:20:00|4255|4246|4257|4245|4257|4247|4255|4244|1
1649841900000|2022-04-13 09:25:00|4256|4243|4252|4243|4257|4246|4251|4240|27
1649842200000|2022-04-13 09:30:00|4253|4244|4251|4243|4253|4244|4250|4241|9
1649842500000|2022-04-13 09:35:00|4250|4242|4245|4231|4250|4242|4245|4230|5
1649842800000|2022-04-13 09:40:00|4244|4229|4241|4232|4244|4232|4241|4227|4
1649843100000|2022-04-13 09:45:00|4242|4234|4241|4232|4242|4235|4240|4231|6
1649843400000|2022-04-13 09:50:00|4239|4231|4242|4232|4243|4235|4239|4231|13
1649843700000|2022-04-13 09:55:00|4241|4230|4241|4228|4241|4230|4241|4227|8
1649844000000|2022-04-13 10:00:00|4242|4233|4243|4234|4243|4234|4240|4233|12
1649844300000|2022-04-13 10:05:00|4242|4233|4241|4231|4242|4234|4240|4228|10
1649844600000|2022-04-13 10:10:00|4242|4232|4242|4232|4244|4235|4242|4231|5
1649844900000|2022-04-13 10:15:00|4243|4233|4246|4232|4249|4237|4243|4232|2
1649845200000|2022-04-13 10:20:00||4233||4234||4234||4233|0
1649845500000|2022-04-13 10:25:00|4245||4245||4245||4245||0
1649845800000|2022-04-13 10:30:00|4242|4232|4246|4235|4246|4235|4242|4232|3
1649846100000|2022-04-13 10:35:00|4249|4236|4251|4241|4251|4241|4246|4236|7
1649846400000|2022-04-13 10:40:00||4243||4241||4243||4241|1
1649846700000|2022-04-13 10:45:00||4239||4238||4239||4238|3
1649847000000|2022-04-13 10:50:00|4254|4239|4256|4243|4256|4243|4254|4239|1
1649847300000|2022-04-13 10:55:00||4244||4243||4246||4243|4
1649847600000|2022-04-13 11:00:00|4255||4256||4256||4254||0
1649847900000|2022-04-13 11:05:00|4254|4244|4256|4246|4256|4246|4254|4244|2
1649848200000|2022-04-13 11:10:00|4258|4247|4260|4248|4260|4249|4257|4247|1
1649848500000|2022-04-13 11:15:00|4261|4250|4258|4248|4264|4250|4256|4248|1
1649848800000|2022-04-13 11:20:00|4257|4253|4264|4253|4264|4253|4257|4248|8
1649849100000|2022-04-13 11:25:00|4266|4254|4289|4278|4289|4278|4266|4254|8
1649849400000|2022-04-13 11:30:00|4288|4272|4279|4264|4288|4277|4279|4263|16
1649849700000|2022-04-13 11:35:00|4278|4265|4278|4269|4280|4272|4277|4265|8
1649850000000|2022-04-13 11:40:00|4277|4265|4269|4256|4277|4265|4269|4255|14
1649850300000|2022-04-13 11:45:00|4273|4257|4272|4259|4273|4260|4272|4257|0
1649850600000|2022-04-13 11:50:00|4271|4261|4262|4252|4273|4261|4258|4251|12
1649850900000|2022-04-13 11:55:00|4261|4249|4259|4248|4261|4249|4259|4244|6
1649851200000|2022-04-13 12:00:00|4258|4245|4252|4238|4258|4245|4252|4237|27
1649851500000|2022-04-13 12:05:00|4250|4237|4244|4235|4250|4242|4243|4235|6
1649851800000|2022-04-13 12:10:00|4243|4236|4248|4237|4250|4239|4243|4230|24
1649852100000|2022-04-13 12:15:00|4250|4238|4256|4242|4256|4242|4250|4237|5
1649852400000|2022-04-13 12:20:00|4255|4243|4249|4237|4257|4244|4249|4237|0
1649852700000|2022-04-13 12:25:00|4248|4238|4249|4236|4249|4239|4245|4233|3
1649853000000|2022-04-13 12:30:00|4248|4233|4254|4240|4255|4240|4244|4230|11
1649853300000|2022-04-13 12:35:00|4253|4239|4249|4240|4253|4240|4244|4234|1
1649853600000|2022-04-13 12:40:00|4248|4237|4252|4240|4252|4241|4246|4235|7
1649853900000|2022-04-13 12:45:00|4254||4254||4266||4254||26
1649854200000|2022-04-13 12:50:00|4250|4241|4252|4242|4254|4242|4250|4241|5
1649854500000|2022-04-13 12:55:00|4249|4243|4248|4235|4249|4243|4246|4235|10
1649854800000|2022-04-13 13:00:00|4245|4236|4241|4231|4246|4236|4241|4230|11
1649855100000|2022-04-13 13:05:00|4239|4230|4241|4224|4241|4232|4238|4224|10
1649855400000|2022-04-13 13:10:00|4240|4225|4234|4226|4240|4226|4231|4223|19
1649855700000|2022-04-13 13:15:00|4233|4225|4239|4228|4239|4228|4233|4223|22
1649856000000|2022-04-13 13:20:00|4238|4227|4239|4225|4239|4229|4238|4224|4
1649856300000|2022-04-13 13:25:00|4238|4223|4224|4215|4238|4224|4223|4212|17
1649856600000|2022-04-13 13:30:00|4226|4216|4228|4215|4238|4230|4214|4206|70
1649856900000|2022-04-13 13:35:00|4233|4216|4258|4248|4266|4256|4233|4216|68
1649857200000|2022-04-13 13:40:00|4261|4249|4282|4270|4294|4283|4260|4249|111
1649857500000|2022-04-13 13:45:00|4281|4267|4283|4272|4290|4277|4273|4265|15
1649857800000|2022-04-13 13:50:00|4287|4277|4298|4285|4301|4291|4282|4266|27
1649858100000|2022-04-13 13:55:00|4297|4283|4292|4279|4301|4289|4283|4273|13
1649858400000|2022-04-13 14:00:00|4291|4275|4288|4275|4291|4280|4280|4269|35
1649858700000|2022-04-13 14:05:00|4293|4276|4283|4271|4294|4284|4283|4271|10
1649859000000|2022-04-13 14:10:00|4286|4270|4283|4271|4287|4273|4278|4266|11
1649859300000|2022-04-13 14:15:00|4284|4272|4286|4274|4294|4283|4284|4271|14
1649859600000|2022-04-13 14:20:00|4285|4275|4292|4283|4294|4284|4285|4273|5
1649859900000|2022-04-13 14:25:00|4293|4284|4284|4271|4293|4284|4282|4271|27
1649860200000|2022-04-13 14:30:00|4283|4275|4292|4278|4298|4287|4282|4274|54
1649860500000|2022-04-13 14:35:00|4291|4277|4288|4273|4295|4279|4282|4272|6
1649860800000|2022-04-13 14:40:00|4286|4269|4286|4279|4287|4279|4276|4266|78
1649861100000|2022-04-13 14:45:00|4292|4280|4288|4276|4292|4280|4281|4273|27
1649861400000|2022-04-13 14:50:00|4292|4277|4295|4285|4298|4289|4291|4277|13
1649861700000|2022-04-13 14:55:00|4294|4284|4291|4279|4296|4286|4289|4279|11
1649862000000|2022-04-13 15:00:00|4292|4281|4298|4289|4298|4289|4287|4276|8
1649862300000|2022-04-13 15:05:00|4296|4287|4298|4287|4298|4287|4291|4283|9
1649862600000|2022-04-13 15:10:00|4297|4285|4294|4283|4298|4285|4293|4283|8
1649862900000|2022-04-13 15:15:00|4296|4285|4297|4287|4298|4289|4293|4285|18
1649863200000|2022-04-13 15:20:00|4298|4288|4308|4298|4308|4298|4298|4288|19
1649863500000|2022-04-13 15:25:00|4307|4299|4317|4305|4320|4313|4307|4299|145
1649863800000|2022-04-13 15:30:00|4319|4307|4332|4321|4333|4322|4319|4307|25
1649864100000|2022-04-13 15:35:00|4333|4322|4325|4314|4333|4322|4320|4312|100
1649864400000|2022-04-13 15:40:00|4326|4312|4326|4315|4328|4318|4322|4310|15
1649864700000|2022-04-13 15:45:00|4325|4314|4325|4312|4327|4317|4321|4310|40
1649865000000|2022-04-13 15:50:00|4324|4310|4326|4314|4327|4314|4318|4309|10
1649865300000|2022-04-13 15:55:00|4325|4311|4324|4313|4328|4321|4322|4311|16
1649865600000|2022-04-13 16:00:00|4323|4310|4324|4311|4324|4313|4319|4307|28
1649865900000|2022-04-13 16:05:00|4323|4312|4316|4307|4323|4312|4315|4305|31
1649866200000|2022-04-13 16:10:00|4318|4308|4315|4305|4318|4308|4311|4300|27
1649866500000|2022-04-13 16:15:00|4314|4302|4320|4309|4322|4309|4314|4302|19
1649866800000|2022-04-13 16:20:00|4318|4307|4312|4305|4318|4307|4309|4299|54
1649867100000|2022-04-13 16:25:00|4316|4309|4314|4305|4323|4309|4314|4305|60
1649867400000|2022-04-13 16:30:00|4315|4306|4314|4306|4323|4308|4314|4303|9
1649867700000|2022-04-13 16:35:00|4315|4307|4308|4300|4320|4308|4307|4299|44
1649868000000|2022-04-13 16:40:00|4310|4302|4310|4301|4312|4304|4309|4296|57
1649868300000|2022-04-13 16:45:00|4308|4300|4307|4298|4309|4301|4306|4298|14
1649868600000|2022-04-13 16:50:00|4306|4297|4307|4297|4308|4298|4306|4297|10
1649868900000|2022-04-13 16:55:00|4305|4298|4307|4297|4307|4298|4305|4297|5
1649869200000|2022-04-13 17:00:00|4308|4298|4307|4298|4308|4300|4307|4296|10
1649869500000|2022-04-13 17:05:00|4305|4297|4309|4296|4309|4298|4304|4295|8
1649869800000|2022-04-13 17:10:00|4308|4294|4311|4300|4311|4300|4302|4294|10
1649870100000|2022-04-13 17:15:00|4312|4301|4311|4299|4312|4301|4306|4298|6
1649870400000|2022-04-13 17:20:00|4308|4298|4309|4297|4310|4300|4305|4297|7
1649870700000|2022-04-13 17:25:00|4308|4296|4302|4292|4308|4297|4299|4287|28
1649871000000|2022-04-13 17:30:00|4301|4291|4303|4288|4305|4296|4300|4288|10
1649871300000|2022-04-13 17:35:00|4301|4289|4297|4286|4301|4289|4294|4284|18
1649871600000|2022-04-13 17:40:00|4296|4284|4292|4282|4296|4284|4290|4281|8
1649871900000|2022-04-13 17:45:00|4291|4280|4287|4279|4292|4282|4287|4278|7
1649872200000|2022-04-13 17:50:00|4286|4278|4286|4278|4287|4278|4283|4276|14
1649872500000|2022-04-13 17:55:00|4285|4277|4292|4281|4292|4281|4285|4276|24
1649872800000|2022-04-13 18:00:00|4291|4280|4291|4281|4292|4283|4289|4279|15
1649873100000|2022-04-13 18:05:00|4292|4279|4297|4285|4299|4287|4292|4279|8
1649873400000|2022-04-13 18:10:00|4295|4284|4292|4279|4295|4285|4284|4276|37
1649873700000|2022-04-13 18:15:00|4288|4280|4295|4281|4295|4281|4287|4276|9
1649874000000|2022-04-13 18:20:00|4297|4283|4294|4283|4297|4285|4289|4282|4
1649874300000|2022-04-13 18:25:00|4293|4282|4292|4280|4293|4283|4289|4279|5
1649874600000|2022-04-13 18:30:00|4291|4281|4287|4279|4291|4282|4287|4277|25
1649874900000|2022-04-13 18:35:00|4288|4280|4292|4278|4292|4282|4285|4277|13
1649875200000|2022-04-13 18:40:00|4291|4280|4292|4280|4292|4280|4286|4280|4
1649875500000|2022-04-13 18:45:00|4294|4281|4290|4283|4294|4283|4288|4280|12
1649875800000|2022-04-13 18:50:00|4292|4284|4294|4280|4296|4285|4292|4279|8
1649876100000|2022-04-13 18:55:00|4293|4282|4294.5|4285.5|4300|4286.5|4292.5|4277|13
1649898900000|2022-04-14 01:15:00|4311|4307|4317.5|4313.5|4318.5|4314.5|4296|4292|270
1649899200000|2022-04-14 01:20:00|4320|4316|4329|4325|4333|4329|4311|4307|445
1649899500000|2022-04-14 01:25:00|4329.5|4325.5|4333|4329|4337|4333|4327|4323|145
1649899800000|2022-04-14 01:30:00|4330|4326|4321.5|4317.5|4332|4328|4305|4301|2036
1649900100000|2022-04-14 01:35:00|4321|4317|4319.5|4315.5|4328.5|4324.5|4303|4299|1899
1649900400000|2022-04-14 01:40:00|4319|4315|4283|4279|4319|4315|4282.5|4278.5|1076
1649900700000|2022-04-14 01:45:00|4283.5|4279.5|4302.5|4298.5|4307.5|4303.5|4277.5|4273.5|1987
1649901000000|2022-04-14 01:50:00|4303|4299|4303|4299|4313|4309|4294|4290|999
1649901300000|2022-04-14 01:55:00|4303.5|4299.5|4310.5|4306.5|4314.5|4310.5|4298.5|4294.5|720
1649901600000|2022-04-14 02:00:00|4309.5|4305.5|4316|4312|4320.5|4316.5|4306.5|4302.5|546
1649901900000|2022-04-14 02:05:00|4316.5|4312.5|4340|4336|4340.5|4336.5|4314.5|4310.5|1320
1649902200000|2022-04-14 02:10:00|4339.5|4335.5|4331.5|4327.5|4342.5|4338.5|4328|4324|1274
1649902500000|2022-04-14 02:15:00|4332|4328|4326|4322|4334.5|4330.5|4317.5|4313.5|710
1649902800000|2022-04-14 02:20:00|4325.5|4321.5|4330.5|4326.5|4334.5|4330.5|4324|4320|420
1649903100000|2022-04-14 02:25:00|4330|4326|4313.5|4309.5|4335|4331|4311.5|4307.5|476
1649903400000|2022-04-14 02:30:00|4313|4309|4307.5|4303.5|4314|4310|4304|4300|413
1649903700000|2022-04-14 02:35:00|4307|4303|4309.5|4305.5|4318|4314|4306|4302|315
1649904000000|2022-04-14 02:40:00|4309|4305|4300.5|4296.5|4313.5|4309.5|4300.5|4296.5|479
1649904300000|2022-04-14 02:45:00|4300|4296|4308.5|4304.5|4310.5|4306.5|4299.5|4295.5|400
1649904600000|2022-04-14 02:50:00|4309|4305|4317.5|4313.5|4318.5|4314.5|4306.5|4302.5|207
1649904900000|2022-04-14 02:55:00|4317|4313|4321.5|4317.5|4323.5|4319.5|4311.5|4307.5|357
1649905200000|2022-04-14 03:00:00|4320.5|4316.5|4325|4321|4328.5|4324.5|4320|4316|300
1649905500000|2022-04-14 03:05:00|4325.5|4321.5|4319|4315|4328|4324|4314.5|4310.5|532
1649905800000|2022-04-14 03:10:00|4318.5|4314.5|4317|4313|4320.5|4316.5|4313.5|4309.5|261
1649906100000|2022-04-14 03:15:00|4317.5|4313.5|4330.5|4326.5|4332|4328|4312.5|4308.5|813
1649906400000|2022-04-14 03:20:00|4331|4327|4324.5|4320.5|4331.5|4327.5|4321.5|4317.5|372
1649906700000|2022-04-14 03:25:00|4324|4320|4319|4315|4324|4320|4318|4314|171
1649907000000|2022-04-14 03:30:00|4319.5|4315.5|4311|4307|4322|4318|4308|4304|204
1649907300000|2022-04-14 03:35:00|4310.5|4306.5|4301.5|4297.5|4312.5|4308.5|4298.5|4294.5|334
1649907600000|2022-04-14 03:40:00|4302.5|4298.5|4310|4306|4310|4306|4300.5|4296.5|185
1649907900000|2022-04-14 03:45:00|4310.5|4306.5|4306|4302|4311|4307|4304.5|4300.5|230
1649908200000|2022-04-14 03:50:00|4306.5|4302.5|4300|4296|4308.5|4304.5|4299.5|4295.5|235
1649908500000|2022-04-14 03:55:00|4299.5|4295.5|4309.5|4305.5|4309.5|4305.5|4299.5|4295.5|102
1649908800000|2022-04-14 04:00:00|4312|4303|4312|4303|4312|4303|4312|4303|0
1649912400000|2022-04-14 05:00:00|4314.5|4310.5|4309|4305|4316|4312|4307|4303|443
1649912700000|2022-04-14 05:05:00|4308.5|4304.5|4300|4296|4311.5|4307.5|4299|4295|415
1649913000000|2022-04-14 05:10:00|4299.5|4295.5|4297|4293|4303.5|4299.5|4289.5|4285.5|660
1649913300000|2022-04-14 05:15:00|4297.5|4293.5|4302.5|4298.5|4304.5|4300.5|4295.5|4291.5|279
1649913600000|2022-04-14 05:20:00|4303|4299|4304.5|4300.5|4307.5|4303.5|4301.5|4297.5|269
1649913900000|2022-04-14 05:25:00|4304|4300|4308.5|4304.5|4313|4309|4304|4300|248
1649914200000|2022-04-14 05:30:00|4309.5|4305.5|4318|4314|4318.5|4314.5|4305.5|4301.5|290
1649914500000|2022-04-14 05:35:00|4317.5|4313.5|4323|4319|4331.5|4327.5|4314.5|4310.5|820
1649914800000|2022-04-14 05:40:00|4322.5|4318.5|4336|4332|4339.5|4335.5|4320|4316|610
1649915100000|2022-04-14 05:45:00|4337.5|4333.5|4331.5|4327.5|4345.5|4341.5|4330.5|4326.5|792
1649915400000|2022-04-14 05:50:00|4332|4328|4330.5|4326.5|4335|4331|4327.5|4323.5|424
1649915700000|2022-04-14 05:55:00|4331|4327|4336|4332|4338.5|4334.5|4329.5|4325.5|374
1649916000000|2022-04-14 06:00:00|4336.5|4332.5|4334.5|4330.5|4336.5|4332.5|4328.5|4324.5|509
1649916300000|2022-04-14 06:05:00|4334|4330|4331.5|4327.5|4339.5|4335.5|4331.5|4327.5|220
1649916600000|2022-04-14 06:10:00|4332|4328|4332.5|4328.5|4334.5|4330.5|4324.5|4320.5|409
1649916900000|2022-04-14 06:15:00|4333.5|4329.5|4338.5|4334.5|4343.5|4339.5|4331.5|4327.5|341
1649917200000|2022-04-14 06:20:00|4339|4335|4342.5|4338.5|4344|4340|4333.5|4329.5|359
1649917500000|2022-04-14 06:25:00|4341.5|4337.5|4337.5|4333.5|4344|4340|4333.5|4329.5|363
1649917800000|2022-04-14 06:30:00|4337|4333|4331|4327|4340|4336|4331|4327|311
1649918100000|2022-04-14 06:35:00|4331.5|4327.5|4332|4328|4334.5|4330.5|4326.5|4322.5|416
1649918400000|2022-04-14 06:40:00|4331.5|4327.5|4322.5|4318.5|4332.5|4328.5|4320.5|4316.5|279
1649918700000|2022-04-14 06:45:00|4323|4319|4320|4316|4327|4323|4319|4315|206
1649919000000|2022-04-14 06:50:00|4319.5|4315.5|4319|4315|4322|4318|4315|4311|461
1649919300000|2022-04-14 06:55:00|4318.5|4314.5|4313|4309|4320.5|4316.5|4312|4308|257
1649919600000|2022-04-14 07:00:00|4312.5|4308.5|4318.5|4314.5|4321|4317|4310.5|4306.5|197
1649919900000|2022-04-14 07:05:00|4317.5|4313.5|4313|4309|4319|4315|4308.5|4304.5|208
1649920200000|2022-04-14 07:10:00|4312.5|4308.5|4314.5|4310.5|4316.5|4312.5|4309|4305|215
1649920500000|2022-04-14 07:15:00|4314|4310|4308|4304|4314|4310|4302.5|4298.5|174
1649920800000|2022-04-14 07:20:00|4307.5|4303.5|4310.5|4306.5|4313|4309|4303|4299|125
1649921100000|2022-04-14 07:25:00|4311.5|4307.5|4308.5|4304.5|4315|4311|4308|4304|174
1649921400000|2022-04-14 07:30:00|4309.5|4305.5|4305|4301|4310|4306|4302.5|4298.5|234
1649921700000|2022-04-14 07:35:00|4305.5|4301.5|4310.5|4306.5|4311.5|4307.5|4302.5|4298.5|267
1649922000000|2022-04-14 07:40:00|4311.5|4307.5|4311.5|4307.5|4313.5|4309.5|4307.5|4303.5|244
1649922300000|2022-04-14 07:45:00|4312|4308|4314.5|4310.5|4320|4316|4312|4308|249
1649922600000|2022-04-14 07:50:00|4315.5|4311.5|4315|4311|4315.5|4311.5|4310|4306|380
1649922900000|2022-04-14 07:55:00|4314.5|4310.5|4317.5|4313.5|4320.5|4316.5|4313.5|4309.5|459
1649923200000|2022-04-14 08:00:00|4316.5|4312.5|4313.5|4309.5|4323.5|4319.5|4311|4307|382
1649923500000|2022-04-14 08:05:00|4314|4310|4321.5|4317.5|4326.5|4322.5|4314|4310|645
1649923800000|2022-04-14 08:10:00|4321|4317|4325.5|4321.5|4328|4324|4321|4317|315
1649924100000|2022-04-14 08:15:00|4325|4321|4327.5|4323.5|4330.5|4326.5|4322|4318|431
1649924400000|2022-04-14 08:20:00|4328|4324|4330|4326|4334|4330|4326.5|4322.5|422
1649924700000|2022-04-14 08:25:00|4330.5|4326.5|4330|4326|4331.5|4327.5|4325.5|4321.5|307
1649925000000|2022-04-14 08:30:00|4332.5|4323.5|4332.5|4323.5|4332.5|4323.5|4332.5|4323.5|0
1649927700000|2022-04-14 09:15:00|4336|4319|4336|4319|4336|4319|4336|4319|0
1649928000000|2022-04-14 09:20:00|4335||4331||4335||4331||1
1649928300000|2022-04-14 09:25:00|4330|4320|4327|4317|4330|4320|4327|4317|3
1649928600000|2022-04-14 09:30:00|4330|4318|4333|4318|4333|4318|4328|4318|3
1649928900000|2022-04-14 09:35:00|4332|4319|4333|4326|4333|4326|4331|4319|1
1649929200000|2022-04-14 09:40:00|4336|4325|4335|4323|4336|4326|4333|4323|10
1649929500000|2022-04-14 09:45:00|4334|4324|4332|4319|4334|4327|4331|4319|4
1649929800000|2022-04-14 09:50:00|4334|4318|4324|4314|4334|4318|4321|4310|11
1649930100000|2022-04-14 09:55:00|4326|4316|4322|4309|4326|4316|4322|4309|4
1649930400000|2022-04-14 10:00:00|4326|4310|4328|4316|4328|4316|4325|4309|1
1649931000000|2022-04-14 10:10:00|4332||4331||4332||4331||0
1649931300000|2022-04-14 10:15:00|4330||4326||4330||4326||0
1649932200000|2022-04-14 10:30:00|4325|4314|4323|4310|4325|4314|4323|4309|1
1649932500000|2022-04-14 10:35:00|4322|4311|4325|4312|4326|4312|4322|4311|4
1649932800000|2022-04-14 10:40:00|4324|4316|4326|4316|4326|4316|4324|4316|1
1649933100000|2022-04-14 10:45:00|4325|4312|4321|4310|4326|4312|4321|4309|6
1649933400000|2022-04-14 10:50:00|4322|4311|4324|4311|4324|4314|4322|4311|1
1649933700000|2022-04-14 10:55:00|4326||4326||4326||4326||0
1649934000000|2022-04-14 11:00:00|4329|4312|4329|4316|4329|4316|4329|4312|1
1649934300000|2022-04-14 11:05:00||4317||4317||4317||4317|0
1649935200000|2022-04-14 11:20:00|4328|4318|4326|4311|4328|4318|4326|4311|3
1649935500000|2022-04-14 11:25:00|4325||4324||4325||4324||0
1649936100000|2022-04-14 11:35:00||4312||4311||4313||4311|0
1649936400000|2022-04-14 11:40:00|4329|4310|4329|4309|4329|4310|4323|4309|7
1649936700000|2022-04-14 11:45:00||4311||4313||4313||4311|0
1649937000000|2022-04-14 11:50:00|4328|4309|4324|4306|4328|4309|4324|4306|2
1649937300000|2022-04-14 11:55:00|4323|4302|4317|4302|4323|4302|4317|4302|2
1649937600000|2022-04-14 12:00:00|4316|4303|4315|4304|4316|4304|4315|4303|0
1649937900000|2022-04-14 12:05:00|4313|4302|4315|4304|4317|4304|4313|4302|1
1649938200000|2022-04-14 12:10:00|4316|4305|4318|4308|4319|4308|4316|4305|5
1649938500000|2022-04-14 12:15:00|4319||4319||4319||4318||0
1649939400000|2022-04-14 12:30:00|4323|4307|4317|4304|4324|4307|4317|4304|2
1649939700000|2022-04-14 12:35:00|4316|4305|4310|4299|4316|4305|4310|4298|3
1649940000000|2022-04-14 12:40:00|4309|4298|4308|4298|4309|4299|4306|4296|9
1649940300000|2022-04-14 12:45:00|4309|4296|4308|4296|4310|4296|4306|4296|3
1649940600000|2022-04-14 12:50:00|4307|4292|4302|4289|4308|4292|4302|4289|5
1649940900000|2022-04-14 12:55:00|4299|4290|4302|4290|4302|4290|4299|4286|2
1649941200000|2022-04-14 13:00:00|4300|4289|4297|4285|4300|4289|4294|4284|4
1649941500000|2022-04-14 13:05:00|4299|4286|4296|4283|4299|4288|4290|4282|11
1649941800000|2022-04-14 13:10:00|4295|4282|4292|4282|4295|4283|4292|4282|2
1649942100000|2022-04-14 13:15:00|4291|4283|4294|4283|4294|4283|4289|4282|10
1649942400000|2022-04-14 13:20:00|4296||4294||4296||4294||1
1649942700000|2022-04-14 13:25:00|4295|4284|4296|4283|4297|4287|4294|4283|4
1649943000000|2022-04-14 13:30:00|4297|4284|4300|4287|4300|4287|4270|4257|114
1649943300000|2022-04-14 13:35:00|4303|4286|4303|4291|4311|4302|4284|4275|105
1649943600000|2022-04-14 13:40:00|4304|4290|4293|4282|4304|4294|4290|4280|60
1649943900000|2022-04-14 13:45:00|4292|4283|4294|4279|4302|4295|4287|4276|53
1649944200000|2022-04-14 13:50:00|4291|4278|4283|4270|4291|4279|4276|4266|51
1649944500000|2022-04-14 13:55:00|4282|4267|4287|4273|4292|4282|4281|4267|6
1649944800000|2022-04-14 14:00:00|4292|4272|4296|4287|4300|4291|4289|4271|45
1649945100000|2022-04-14 14:05:00|4297|4288|4283|4272|4297|4288|4277|4268|33
1649945400000|2022-04-14 14:10:00|4282|4273|4287|4274|4291|4283|4281|4267|12
1649945700000|2022-04-14 14:15:00|4286|4272|4287|4277|4291|4281|4279|4268|13
1649946000000|2022-04-14 14:20:00|4288|4275|4287|4277|4292|4282|4287|4275|10
1649946300000|2022-04-14 14:25:00|4288|4275|4287|4274|4288|4277|4283|4270|0
1649946600000|2022-04-14 14:30:00|4286|4272|4278|4267|4286|4275|4276|4266|3
1649946900000|2022-04-14 14:35:00|4277|4268|4274|4265|4280|4270|4269|4262|42
1649947200000|2022-04-14 14:40:00|4272|4264|4269|4260|4276|4266|4268|4259|36
1649947500000|2022-04-14 14:45:00|4268|4259|4258|4249|4272|4263|4258|4249|91
1649947800000|2022-04-14 14:50:00|4257|4248|4260|4249|4260|4249|4249|4239|28
1649948100000|2022-04-14 14:55:00|4261|4247|4262|4251|4267|4257|4261|4247|11
1649948400000|2022-04-14 15:00:00|4260|4250|4269|4261|4270|4261|4260|4249|10
1649948700000|2022-04-14 15:05:00|4268|4259|4264|4253|4269|4259|4257|4247|9
1649949000000|2022-04-14 15:10:00|4265|4252|4260|4250|4268|4258|4258|4248|24
1649949300000|2022-04-14 15:15:00|4261|4248|4258|4249|4261|4250|4256|4246|26
1649949600000|2022-04-14 15:20:00|4260|4250|4261|4252|4262|4252|4254|4241|12
1649949900000|2022-04-14 15:25:00|4262|4254|4264|4253|4267|4258|4260|4250|164
1649950200000|2022-04-14 15:30:00|4262|4254|4260|4248|4264|4254|4260|4248|5
1649950500000|2022-04-14 15:35:00|4259|4247|4258|4244|4259|4249|4253|4243|11
1649950800000|2022-04-14 15:40:00|4257|4245|4252|4242|4260|4247|4252|4242|1
1649951100000|2022-04-14 15:45:00|4253|4243|4256|4241|4258|4247|4252|4241|6
1649951400000|2022-04-14 15:50:00|4255|4245|4250|4238|4255|4245|4250|4238|5
1649951700000|2022-04-14 15:55:00|4249|4239|4252|4240|4252|4240|4248|4238|2
1649952000000|2022-04-14 16:00:00|4251|4238|4254|4240|4254|4240|4248|4238|0
1649952300000|2022-04-14 16:05:00|4253|4238|4256|4244|4256|4244|4250|4238|1
1649952600000|2022-04-14 16:10:00|4258|4246|4254|4242|4258|4246|4254|4242|10
1649952900000|2022-04-14 16:15:00|4253|4238|4251|4240|4253|4240|4251|4238|2
1649953200000|2022-04-14 16:20:00|4250|4239|4251|4240|4251|4241|4249|4239|8
1649953500000|2022-04-14 16:25:00|4249|4241|4247|4234|4249|4241|4247|4234|4
1649953800000|2022-04-14 16:30:00|4246|4235|4247|4235|4247|4235|4245|4235|0
1649954100000|2022-04-14 16:35:00||4236||4235||4236||4235|0
1649954400000|2022-04-14 16:40:00|4246|4233|4240|4228|4246|4233|4240|4228|7
1649954700000|2022-04-14 16:45:00|4239|4225|4237|4225|4239|4225|4237|4225|10
1649955000000|2022-04-14 16:50:00||4226||4225||4228||4224|11
1649955300000|2022-04-14 16:55:00|4239|4226|4239|4228|4240|4230|4239|4225|3
1649955600000|2022-04-14 17:00:00|4240|4229|4243|4233|4247|4234|4237|4228|6
1649955900000|2022-04-14 17:05:00|4244|4234|4241|4228|4245|4234|4237|4228|3
1649956200000|2022-04-14 17:10:00|4243|4229|4243|4230|4244|4232|4243|4228|4
1649956500000|2022-04-14 17:15:00|4244|4231|4245|4232|4245|4232|4244|4231|0
1649956800000|2022-04-14 17:20:00|4247|4233|4248|4236|4249|4237|4247|4233|0
1649957100000|2022-04-14 17:25:00|4246|4237|4242|4232|4246|4239|4242|4230|7
1649957400000|2022-04-14 17:30:00|4244|4235|4250|4236|4250|4236|4242|4232|8
1649957700000|2022-04-14 17:35:00|4253|4237|4252|4240|4253|4241|4252|4237|1
1649958000000|2022-04-14 17:40:00|4254|4241|4254|4242|4254|4242|4254|4241|0
1649958300000|2022-04-14 17:45:00|4258|4243|4263|4252|4264|4254|4258|4243|16
1649958600000|2022-04-14 17:50:00|4262|4253|4263|4253|4264|4253|4261|4252|2
1649958900000|2022-04-14 17:55:00|4262|4252|4264|4253|4264|4256|4261|4252|4
1649959200000|2022-04-14 18:00:00|4263|4254|4265|4253|4267|4254|4263|4253|7
1649959500000|2022-04-14 18:05:00|4264|4255|4265|4253|4265|4257|4264|4253|1
1649959800000|2022-04-14 18:10:00|4264|4255|4265|4250|4265|4255|4259|4249|21
1649960100000|2022-04-14 18:15:00||4251||4250||4251||4249|0
1649960400000|2022-04-14 18:20:00|4263|4249|4259|4246|4263|4249|4255|4246|5
1649960700000|2022-04-14 18:25:00|4261|4247|4261|4247|4261|4249|4261|4246|1
1649961000000|2022-04-14 18:30:00|4260|4248|4258|4242|4260|4249|4258|4240|1
1649961300000|2022-04-14 18:35:00|4257|4243|4256|4241|4257|4243|4256|4241|0
1649961600000|2022-04-14 18:40:00||4242||4242||4242||4241|0
1649961900000|2022-04-14 18:45:00|4255||4252||4255||4252||0
1649962200000|2022-04-14 18:50:00|4253|4241|4245|4233|4253|4241|4243|4233|12
1649962500000|2022-04-14 18:55:00|4251|4234|4245.5|4236.5|4251|4241.5|4245.5|4233|9
1650288600000|2022-04-18 13:30:00|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|0
1650330900000|2022-04-19 01:15:00|4209.8|4205.8|4207.3|4203.3|4209.8|4205.8|4182.8|4178.8|352
1650331200000|2022-04-19 01:20:00|4206.8|4202.8|4226.8|4222.8|4231.3|4227.3|4200.3|4196.3|270
1650331500000|2022-04-19 01:25:00|4227.3|4223.3|4239.3|4235.3|4239.8|4235.8|4216.8|4212.8|302
1650331800000|2022-04-19 01:30:00|4238.8|4234.8|4241.3|4237.3|4251.3|4247.3|4221.3|4217.3|1588
1650332100000|2022-04-19 01:35:00|4240.8|4236.8|4227.8|4223.8|4246.8|4242.8|4216.3|4212.3|1081
1650332400000|2022-04-19 01:40:00|4227.3|4223.3|4194.8|4190.8|4227.3|4223.3|4190.3|4186.3|1609
1650332700000|2022-04-19 01:45:00|4194.3|4190.3|4201.3|4197.3|4202.3|4198.3|4183.3|4179.3|1502
1650333000000|2022-04-19 01:50:00|4203.3|4199.3|4193.8|4189.8|4203.8|4199.8|4187.3|4183.3|1053
1650333300000|2022-04-19 01:55:00|4192.8|4188.8|4172.3|4168.3|4193.3|4189.3|4171.3|4167.3|767
1650333600000|2022-04-19 02:00:00|4171.8|4167.8|4176.3|4172.3|4177.8|4173.8|4160.3|4156.3|1188
1650333900000|2022-04-19 02:05:00|4175.8|4171.8|4158.8|4154.8|4177.8|4173.8|4157.8|4153.8|874
1650334200000|2022-04-19 02:10:00|4158.3|4154.3|4163.3|4159.3|4165.3|4161.3|4150.3|4146.3|898
1650334500000|2022-04-19 02:15:00|4162.8|4158.8|4174.3|4170.3|4175.3|4171.3|4155.3|4151.3|855
1650334800000|2022-04-19 02:20:00|4174.8|4170.8|4166.3|4162.3|4175.3|4171.3|4159.8|4155.8|421
1650335100000|2022-04-19 02:25:00|4165.8|4161.8|4151.8|4147.8|4166.3|4162.3|4150.8|4146.8|396
1650335400000|2022-04-19 02:30:00|4152.3|4148.3|4144.8|4140.8|4154.8|4150.8|4144.3|4140.3|554
1650335700000|2022-04-19 02:35:00|4145.3|4141.3|4161.3|4157.3|4164.8|4160.8|4144.3|4140.3|419
1650336000000|2022-04-19 02:40:00|4160.8|4156.8|4151.8|4147.8|4161.3|4157.3|4148.8|4144.8|461
1650336300000|2022-04-19 02:45:00|4152.3|4148.3|4164.3|4160.3|4166.8|4162.8|4151.8|4147.8|537
1650336600000|2022-04-19 02:50:00|4164.8|4160.8|4169.8|4165.8|4175.8|4171.8|4163.3|4159.3|456
1650336900000|2022-04-19 02:55:00|4169.3|4165.3|4175.8|4171.8|4176.3|4172.3|4165.3|4161.3|254
1650337200000|2022-04-19 03:00:00|4176.3|4172.3|4177.1|4173.1|4184.3|4180.3|4175.8|4171.8|238
1650337500000|2022-04-19 03:05:00|4176.6|4172.6|4172.1|4168.1|4176.6|4172.6|4169.1|4165.1|328
1650337800000|2022-04-19 03:10:00|4171.6|4167.6|4185.6|4181.6|4188.6|4184.6|4169.6|4165.6|390
1650338100000|2022-04-19 03:15:00|4185.1|4181.1|4191.1|4187.1|4193.1|4189.1|4179.1|4175.1|247
1650338400000|2022-04-19 03:20:00|4190.6|4186.6|4197.1|4193.1|4205.1|4201.1|4185.6|4181.6|765
1650338700000|2022-04-19 03:25:00|4198.1|4194.1|4202.6|4198.6|4204.1|4200.1|4194.1|4190.1|473
1650339000000|2022-04-19 03:30:00|4203.1|4199.1|4202.6|4198.6|4209.1|4205.1|4200.6|4196.6|243
1650339300000|2022-04-19 03:35:00|4202.1|4198.1|4199.1|4195.1|4207.6|4203.6|4196.1|4192.1|233
1650339600000|2022-04-19 03:40:00|4198.6|4194.6|4208.1|4204.1|4210.6|4206.6|4198.6|4194.6|145
1650339900000|2022-04-19 03:45:00|4207.6|4203.6|4204.6|4200.6|4208.1|4204.1|4200.1|4196.1|96
1650340200000|2022-04-19 03:50:00|4204.1|4200.1|4200.1|4196.1|4208.6|4204.6|4199.6|4195.6|130
1650340500000|2022-04-19 03:55:00|4199.6|4195.6|4200.1|4196.1|4202.6|4198.6|4196.6|4192.6|105
1650340800000|2022-04-19 04:00:00|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|2
1650344400000|2022-04-19 05:00:00|4197.6|4194.6|4197.1|4193.1|4212.1|4208.1|4194.1|4190.1|1645
1650344700000|2022-04-19 05:05:00|4197.6|4193.6|4186.6|4182.6|4197.6|4193.6|4186.6|4182.6|450
1650345000000|2022-04-19 05:10:00|4186.1|4182.1|4180.1|4176.1|4192.6|4188.6|4178.1|4174.1|299
1650345300000|2022-04-19 05:15:00|4179.1|4175.1|4179.1|4175.1|4184.1|4180.1|4177.1|4173.1|183
1650345600000|2022-04-19 05:20:00|4179.6|4175.6|4174.6|4170.6|4182.1|4178.1|4173.6|4169.6|203
1650345900000|2022-04-19 05:25:00|4175.1|4171.1|4176.6|4172.6|4181.1|4177.1|4175.1|4171.1|254
1650346200000|2022-04-19 05:30:00|4176.1|4172.1|4171.6|4167.6|4177.6|4173.6|4170.6|4166.6|481
1650346500000|2022-04-19 05:35:00|4171.1|4167.1|4171.6|4167.6|4174.1|4170.1|4168.1|4164.1|210
1650346800000|2022-04-19 05:40:00|4172.1|4168.1|4166.1|4162.1|4172.1|4168.1|4164.1|4160.1|866
1650347100000|2022-04-19 05:45:00|4166.6|4162.6|4160.6|4156.6|4169.1|4165.1|4160.6|4156.6|337
1650347400000|2022-04-19 05:50:00|4161.1|4157.1|4162.1|4158.1|4163.6|4159.6|4156.1|4152.1|452
1650347700000|2022-04-19 05:55:00|4161.1|4157.1|4156.1|4152.1|4164.1|4160.1|4152.1|4148.1|337
1650348000000|2022-04-19 06:00:00|4155.6|4151.6|4147.1|4143.1|4155.6|4151.6|4146.1|4142.1|1001
1650348300000|2022-04-19 06:05:00|4149.1|4145.1|4148.6|4144.6|4155.6|4151.6|4142.6|4138.6|539
1650348600000|2022-04-19 06:10:00|4148.1|4144.1|4159.6|4155.6|4161.1|4157.1|4148.1|4144.1|338
1650348900000|2022-04-19 06:15:00|4159.1|4155.1|4156.6|4152.6|4164.1|4160.1|4155.1|4151.1|274
1650349200000|2022-04-19 06:20:00|4156.1|4152.1|4163.1|4159.1|4167.6|4163.6|4156.1|4152.1|261
1650349500000|2022-04-19 06:25:00|4163.6|4159.6|4157.6|4153.6|4165.6|4161.6|4156.1|4152.1|226
1650349800000|2022-04-19 06:30:00|4157.1|4153.1|4157.6|4153.6|4158.1|4154.1|4150.6|4146.6|265
1650350100000|2022-04-19 06:35:00|4158.1|4154.1|4155.6|4151.6|4161.6|4157.6|4152.1|4148.1|256
1650350400000|2022-04-19 06:40:00|4156.1|4152.1|4154.6|4150.6|4159.6|4155.6|4151.6|4147.6|287
1650350700000|2022-04-19 06:45:00|4154.1|4150.1|4160.1|4156.1|4163.6|4159.6|4152.1|4148.1|336
1650351000000|2022-04-19 06:50:00|4160.6|4156.6|4165.6|4161.6|4169.1|4165.1|4159.6|4155.6|448
1650351300000|2022-04-19 06:55:00|4166.1|4162.1|4162.6|4158.6|4168.6|4164.6|4159.6|4155.6|532
1650351600000|2022-04-19 07:00:00|4163.1|4159.1|4162.6|4158.6|4165.1|4161.1|4157.1|4153.1|325
1650351900000|2022-04-19 07:05:00|4163.1|4159.1|4156.1|4152.1|4165.1|4161.1|4153.1|4149.1|281
1650352200000|2022-04-19 07:10:00|4155.6|4151.6|4154.6|4150.6|4157.6|4153.6|4148.1|4144.1|866
1650352500000|2022-04-19 07:15:00|4155.1|4151.1|4154.1|4150.1|4159.1|4155.1|4150.1|4146.1|264
1650352800000|2022-04-19 07:20:00|4153.6|4149.6|4154.1|4150.1|4156.6|4152.6|4149.1|4145.1|354
1650353100000|2022-04-19 07:25:00|4154.6|4150.6|4153.1|4149.1|4157.1|4153.1|4152.1|4148.1|175
1650353400000|2022-04-19 07:30:00|4154.1|4150.1|4141.6|4137.6|4155.1|4151.1|4141.6|4137.6|428
1650353700000|2022-04-19 07:35:00|4142.1|4138.1|4137.1|4133.1|4144.1|4140.1|4133.1|4129.1|770
1650354000000|2022-04-19 07:40:00|4137.6|4133.6|4140.1|4136.1|4143.1|4139.1|4135.1|4131.1|694
1650354300000|2022-04-19 07:45:00|4139.6|4135.6|4149.1|4145.1|4149.6|4145.6|4139.1|4135.1|809
1650354600000|2022-04-19 07:50:00|4148.6|4144.6|4148.1|4144.1|4149.1|4145.1|4144.1|4140.1|711
1650354900000|2022-04-19 07:55:00|4148.6|4144.6|4150.1|4146.1|4155.1|4151.1|4148.1|4144.1|961
1650355200000|2022-04-19 08:00:00|4149.6|4145.6|4151.1|4147.1|4155.1|4151.1|4148.1|4144.1|450
1650355500000|2022-04-19 08:05:00|4152.1|4148.1|4148.1|4144.1|4159.1|4155.1|4145.1|4141.1|674
1650355800000|2022-04-19 08:10:00|4147.6|4143.6|4137.6|4133.6|4149.1|4145.1|4136.6|4132.6|575
1650356100000|2022-04-19 08:15:00|4137.1|4133.1|4145.1|4141.1|4146.1|4142.1|4137.1|4133.1|491
1650356400000|2022-04-19 08:20:00|4144.6|4140.6|4145.1|4141.1|4151.1|4147.1|4144.1|4140.1|918
1650356700000|2022-04-19 08:25:00|4144.6|4140.6|4144.1|4140.1|4145.6|4141.6|4139.1|4135.1|471
1650357000000|2022-04-19 08:30:00|4146.6|4137.6|4146.6|4137.6|4146.6|4137.6|4146.6|4137.6|0
1650359700000|2022-04-19 09:15:00|4150.6|4125.6|4121.6|4112.6|4150.6|4125.6|4121.6|4111.6|8
1650360000000|2022-04-19 09:20:00|4124.6|4113.6|4123.6|4112.6|4126.6|4115.6|4123.6|4112.6|14
1650360300000|2022-04-19 09:25:00|4118.6|4108.6|4117.6|4106.6|4123.6|4112.6|4116.6|4106.6|11
1650360600000|2022-04-19 09:30:00|4116.6|4107.6|4118.6|4106.6|4119.6|4108.6|4114.6|4105.6|6
1650360900000|2022-04-19 09:35:00|4120.6|4107.6|4122.6|4109.6|4123.6|4114.6|4119.6|4107.6|1
1650361200000|2022-04-19 09:40:00|4124.6|4111.6|4132.6|4115.6|4137.6|4115.6|4123.6|4111.6|29
1650361500000|2022-04-19 09:45:00|4133.6|4116.6|4128.6|4117.6|4133.6|4117.6|4128.6|4116.6|0
1650361800000|2022-04-19 09:50:00|4127.6|4116.6|4128.6|4116.6|4128.6|4117.6|4127.6|4116.6|1
1650362100000|2022-04-19 09:55:00|4127.6||4128.6||4128.6||4127.6||0
1650362400000|2022-04-19 10:00:00|4131.6|4117.6|4134.6|4120.6|4136.6|4122.6|4131.6|4117.6|12
1650362700000|2022-04-19 10:05:00|4133.6|4119.6|4131.6|4119.6|4133.6|4119.6|4131.6|4119.6|0
1650363000000|2022-04-19 10:10:00||4118.6||4118.6||4118.6||4118.6|0
1650363300000|2022-04-19 10:15:00|4130.6|4119.6|4131.6|4120.6|4133.6|4122.6|4130.6|4119.6|1
1650363600000|2022-04-19 10:20:00||4119.6||4123.6||4123.6||4119.6|0
1650363900000|2022-04-19 10:25:00|4134.6|4124.6|4131.6|4119.6|4134.6|4124.6|4127.6|4119.6|6
1650364200000|2022-04-19 10:30:00|4128.6||4128.6||4128.6||4128.6||0
1650364500000|2022-04-19 10:35:00|4131.6||4131.6||4131.6||4131.6||1
1650364800000|2022-04-19 10:40:00|4133.6||4133.6||4133.6||4133.6||0
1650365100000|2022-04-19 10:45:00|4132.6|4120.6|4125.6|4114.6|4132.6|4120.6|4121.6|4112.6|30
1650365400000|2022-04-19 10:50:00|4120.6|4113.6|4121.6|4112.6|4128.6|4114.6|4119.6|4112.6|39
1650365700000|2022-04-19 10:55:00|4123.6|4113.6|4128.6|4115.6|4128.6|4115.6|4123.6|4112.6|3
1650366000000|2022-04-19 11:00:00|4131.6|4116.6|4136.6|4124.6|4136.6|4124.6|4129.6|4116.6|0
1650366300000|2022-04-19 11:05:00|4137.6|4125.6|4143.6|4130.6|4143.6|4131.6|4136.6|4125.6|10
1650366600000|2022-04-19 11:10:00|4142.6|4129.6|4140.6|4128.6|4142.6|4129.6|4137.6|4128.6|4
1650366900000|2022-04-19 11:15:00|4143.6|4127.6|4137.6|4127.6|4143.6|4127.6|4135.6|4127.6|1
1650367200000|2022-04-19 11:20:00|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1650367500000|2022-04-19 11:25:00|4142.6|4129.6|4138.6|4128.6|4142.6|4132.6|4135.6|4128.6|3
1650367800000|2022-04-19 11:30:00|4135.6|4127.6|4140.6|4129.6|4140.6|4129.6|4135.6|4127.6|1
1650368100000|2022-04-19 11:35:00|4139.6|4127.6|4138.6|4124.6|4139.6|4127.6|4135.6|4122.6|3
1650368400000|2022-04-19 11:40:00|4137.6|4125.6|4140.6|4126.6|4140.6|4126.6|4137.6|4125.6|0
1650368700000|2022-04-19 11:45:00|4142.6|4127.6|4139.6|4129.6|4142.6|4129.6|4139.6|4127.6|1
1650369000000|2022-04-19 11:50:00|4142.6|4130.6|4146.6|4136.6|4146.6|4136.6|4142.6|4130.6|2
1650369300000|2022-04-19 11:55:00|4145.6|4134.6|4144.6|4134.6|4145.6|4134.6|4143.6|4133.6|3
1650369600000|2022-04-19 12:00:00|4143.6|4133.6|4140.6|4128.6|4143.6|4133.6|4139.6|4127.6|1
1650369900000|2022-04-19 12:05:00|4141.6|4130.6|4143.6|4130.6|4143.6|4130.6|4139.6|4128.6|0
1650370200000|2022-04-19 12:10:00|4142.6|4131.6|4142.6|4132.6|4144.6|4132.6|4141.6|4131.6|0
1650370500000|2022-04-19 12:15:00|4143.6|4130.6|4139.6|4130.6|4143.6|4130.6|4139.6|4130.6|1
1650370800000|2022-04-19 12:20:00|4138.6|4128.6|4136.6|4119.6|4138.6|4128.6|4136.6|4118.6|6
1650371100000|2022-04-19 12:25:00|4132.6|4118.6|4139.6|4127.6|4139.6|4127.6|4132.6|4118.6|1
1650371400000|2022-04-19 12:30:00|4141.6|4128.6|4140.6|4128.6|4141.6|4130.6|4140.6|4127.6|1
1650371700000|2022-04-19 12:35:00|4139.6|4129.6|4134.6|4124.6|4139.6|4129.6|4133.6|4121.6|8
1650372000000|2022-04-19 12:40:00|4136.6|4122.6|4135.6|4122.6|4136.6|4127.6|4135.6|4122.6|1
1650372300000|2022-04-19 12:45:00|4134.6|4120.6|4131.6|4119.6|4134.6|4121.6|4131.6|4118.6|2
1650372600000|2022-04-19 12:50:00|4127.6||4131.6||4131.6||4127.6||9
1650372900000|2022-04-19 12:55:00|4130.6|4118.6|4128.6|4117.6|4130.6|4119.6|4128.6|4113.6|1
1650373200000|2022-04-19 13:00:00|4130.6|4116.6|4122.6|4112.6|4130.6|4116.6|4122.6|4112.6|2
1650373500000|2022-04-19 13:05:00|4120.6|4111.6|4119.6|4110.6|4120.6|4111.6|4117.6|4106.6|5
1650373800000|2022-04-19 13:10:00|4118.6|4109.6|4118.6|4108.6|4119.6|4112.6|4116.6|4107.6|4
1650374100000|2022-04-19 13:15:00|4119.6|4109.6|4122.6|4112.6|4122.6|4114.6|4119.6|4109.6|2
1650374400000|2022-04-19 13:20:00|4127.6|4110.6|4127.6|4113.6|4127.6|4113.6|4127.6|4110.6|1
1650374700000|2022-04-19 13:25:00|4130.6|4114.6|4120.6|4110.6|4130.6|4117.6|4120.6|4110.6|4
1650375000000|2022-04-19 13:30:00|4111.6|4109.6|4109.6|4093.6|4115.6|4109.6|4098.6|4087.6|145
1650375300000|2022-04-19 13:35:00|4105.6|4091.6|4074.6|4061.6|4105.6|4092.6|4066.6|4055.6|78
1650375600000|2022-04-19 13:40:00|4078.6|4062.6|4083.6|4071.6|4089.6|4079.6|4072.6|4061.6|48
1650375900000|2022-04-19 13:45:00|4082.6|4072.6|4095.6|4083.6|4102.6|4089.6|4074.6|4061.6|65
1650376200000|2022-04-19 13:50:00|4096.6|4080.6|4090.6|4079.6|4098.6|4086.6|4087.6|4072.6|30
1650376500000|2022-04-19 13:55:00|4091.6|4077.6|4102.6|4091.6|4103.6|4092.6|4090.6|4077.6|66
1650376800000|2022-04-19 14:00:00|4101.6|4093.6|4099.6|4087.6|4104.6|4093.6|4097.6|4086.6|20
1650377100000|2022-04-19 14:05:00|4098.6|4086.6|4113.6|4104.6|4113.6|4105.6|4097.6|4086.6|18
1650377400000|2022-04-19 14:10:00|4116.6|4102.6|4120.6|4112.6|4125.6|4114.6|4116.6|4102.6|27
1650377700000|2022-04-19 14:15:00|4121.6|4114.6|4132.6|4122.6|4136.6|4124.6|4117.6|4109.6|64
1650378000000|2022-04-19 14:20:00|4131.6|4121.6|4127.6|4117.6|4136.6|4126.6|4125.6|4116.6|17
1650378300000|2022-04-19 14:25:00|4126.6|4116.6|4124.6|4113.6|4129.6|4117.6|4122.6|4113.6|6
1650378600000|2022-04-19 14:30:00|4122.6|4114.6|4126.6|4115.6|4126.6|4116.6|4118.6|4111.6|14
1650378900000|2022-04-19 14:35:00|4127.6|4116.6|4144.6|4133.6|4144.6|4134.6|4126.6|4116.6|28
1650379200000|2022-04-19 14:40:00|4142.6|4131.6|4140.6|4128.6|4144.6|4135.6|4138.6|4128.6|9
1650379500000|2022-04-19 14:45:00|4142.6|4131.6|4143.6|4132.6|4149.6|4139.6|4141.6|4131.6|7
1650379800000|2022-04-19 14:50:00|4144.6|4133.6|4141.6|4131.6|4148.6|4137.6|4141.6|4131.6|24
1650380100000|2022-04-19 14:55:00|4140.6|4129.6|4140.6|4131.6|4142.6|4131.6|4135.6|4126.6|6
1650380400000|2022-04-19 15:00:00|4139.6|4129.6|4138.6|4129.6|4139.6|4129.6|4132.6|4122.6|28
1650380700000|2022-04-19 15:05:00|4140.6|4130.6|4146.6|4135.6|4149.6|4137.6|4140.6|4130.6|5
1650381000000|2022-04-19 15:10:00|4145.6|4136.6|4153.6|4143.6|4153.6|4143.6|4145.6|4134.6|4
1650381300000|2022-04-19 15:15:00|4152.6|4144.6|4152.6|4143.6|4156.6|4147.6|4145.6|4136.6|63
1650381600000|2022-04-19 15:20:00|4151.6|4141.6|4158.6|4149.6|4161.6|4152.6|4150.6|4141.6|98
1650381900000|2022-04-19 15:25:00|4156.6|4148.6|4155.6|4144.6|4158.6|4150.6|4151.6|4141.6|24
1650382200000|2022-04-19 15:30:00|4153.6|4145.6|4155.6|4146.6|4158.6|4149.6|4152.6|4141.6|37
1650382500000|2022-04-19 15:35:00|4156.6|4147.6|4158.6|4145.6|4158.6|4147.6|4146.6|4135.6|20
1650382800000|2022-04-19 15:40:00|4157.6|4144.6|4162.6|4152.6|4162.6|4153.6|4155.6|4143.6|9
1650383100000|2022-04-19 15:45:00|4161.6|4151.6|4161.6|4149.6|4162.6|4151.6|4155.6|4148.6|11
1650383400000|2022-04-19 15:50:00|4162.6|4150.6|4167.6|4155.6|4168.6|4158.6|4161.6|4150.6|16
1650383700000|2022-04-19 15:55:00|4168.6|4157.6|4166.6|4158.6|4168.6|4158.6|4165.6|4155.6|9
1650384000000|2022-04-19 16:00:00|4167.6|4157.6|4160.6|4152.6|4167.6|4157.6|4160.6|4151.6|14
1650384300000|2022-04-19 16:05:00|4161.6|4151.6|4167.6|4158.6|4167.6|4159.6|4161.6|4151.6|59
1650384600000|2022-04-19 16:10:00|4166.6|4159.6|4167.6|4159.6|4171.6|4162.6|4165.6|4156.6|31
1650384900000|2022-04-19 16:15:00|4168.6|4158.6|4164.6|4157.6|4169.6|4159.6|4164.6|4156.6|13
1650385200000|2022-04-19 16:20:00|4163.6|4155.6|4160.6|4152.6|4165.6|4156.6|4160.6|4152.6|43
1650385500000|2022-04-19 16:25:00|4161.6|4153.6|4158.6|4149.6|4162.6|4154.6|4158.6|4149.6|16
1650385800000|2022-04-19 16:30:00|4159.6|4150.6|4161.6|4150.6|4163.6|4154.6|4157.6|4148.6|23
1650386100000|2022-04-19 16:35:00|4162.6|4149.6|4150.6|4140.6|4162.6|4149.6|4150.6|4139.6|14
1650386400000|2022-04-19 16:40:00|4149.6|4138.6|4153.6|4145.6|4153.6|4145.6|4148.6|4138.6|8
1650386700000|2022-04-19 16:45:00|4152.6|4143.6|4152.6|4144.6|4155.6|4147.6|4152.6|4143.6|41
1650387000000|2022-04-19 16:50:00|4153.6|4141.6|4160.6|4151.6|4160.6|4151.6|4153.6|4141.6|20
1650387300000|2022-04-19 16:55:00|4159.6|4149.6|4159.6|4150.6|4159.6|4152.6|4154.6|4143.6|15
1650387600000|2022-04-19 17:00:00|4160.6|4147.6|4163.6|4152.6|4164.6|4156.6|4160.6|4147.6|39
1650387900000|2022-04-19 17:05:00|4162.6|4153.6|4159.6|4147.6|4165.6|4157.6|4159.6|4147.6|17
1650388200000|2022-04-19 17:10:00|4157.6|4150.6|4161.6|4150.6|4161.6|4151.6|4156.6|4147.6|7
1650388500000|2022-04-19 17:15:00|4163.6|4149.6|4158.6|4147.6|4163.6|4153.6|4158.6|4147.6|18
1650388800000|2022-04-19 17:20:00||4149.6||4143.6||4151.6||4143.6|11
1650389100000|2022-04-19 17:25:00|4157.6|4139.6|4147.6|4139.6|4157.6|4141.6|4147.6|4138.6|21
1650389400000|2022-04-19 17:30:00|4148.6|4140.6|4154.6|4146.6|4154.6|4147.6|4148.6|4140.6|14
1650389700000|2022-04-19 17:35:00|4153.6|4144.6|4155.6|4145.6|4155.6|4147.6|4152.6|4142.6|11
1650390000000|2022-04-19 17:40:00|4156.6|4142.6|4155.6|4147.6|4156.6|4149.6|4152.6|4142.6|13
1650390300000|2022-04-19 17:45:00|4156.6|4146.6|4159.6|4148.6|4159.6|4148.6|4152.6|4141.6|25
1650390600000|2022-04-19 17:50:00|4160.6|4151.6|4163.6|4155.6|4165.6|4157.6|4160.6|4148.6|42
1650390900000|2022-04-19 17:55:00|4162.6|4154.6|4165.6|4155.6|4166.6|4158.6|4162.6|4153.6|46
1650391200000|2022-04-19 18:00:00|4164.6|4154.6|4163.6|4155.6|4166.6|4156.6|4163.6|4153.6|19
1650391500000|2022-04-19 18:05:00|4164.6|4156.6|4156.6|4139.6|4165.6|4157.6|4156.6|4138.6|31
1650391800000|2022-04-19 18:10:00|4155.6|4140.6|4151.6|4141.6|4155.6|4143.6|4149.6|4138.6|8
1650392100000|2022-04-19 18:15:00|4152.6|4138.6|4146.6|4139.6|4152.6|4142.6|4146.6|4138.6|21
1650392400000|2022-04-19 18:20:00|4147.6|4138.6|4154.6|4144.6|4156.6|4146.6|4146.6|4138.6|22
1650392700000|2022-04-19 18:25:00|4153.6|4143.6|4155.6|4147.6|4156.6|4148.6|4151.6|4142.6|19
1650393000000|2022-04-19 18:30:00|4157.6|4145.6|4153.6|4143.6|4157.6|4145.6|4151.6|4143.6|11
1650393300000|2022-04-19 18:35:00|4154.6|4144.6|4160.6|4148.6|4160.6|4152.6|4153.6|4143.6|22
1650393600000|2022-04-19 18:40:00|4159.6|4151.6|4160.6|4150.6|4162.6|4153.6|4159.6|4150.6|17
1650393900000|2022-04-19 18:45:00|4159.6|4149.6|4159.6|4148.6|4161.6|4152.6|4156.6|4147.6|15
1650394200000|2022-04-19 18:50:00|4153.6|4143.6|4157.6|4143.6|4159.6|4146.6|4153.6|4143.6|15
1650394500000|2022-04-19 18:55:00|4158.6|4150.6|4156.6|4147.6|4161.6|4150.6|4155.1|4143.6|19
1650417300000|2022-04-20 01:15:00|4167.6|4163.6|4142.6|4138.6|4167.6|4163.6|4139.1|4135.1|131
1650417600000|2022-04-20 01:20:00|4143.1|4139.1|4157.1|4153.1|4162.1|4158.1|4138.1|4134.1|189
1650417900000|2022-04-20 01:25:00|4154.6|4150.6|4158.6|4154.6|4159.1|4155.1|4149.6|4145.6|87
1650418200000|2022-04-20 01:30:00|4157.1|4153.1|4144.6|4140.6|4169.1|4165.1|4143.6|4139.6|1673
1650418500000|2022-04-20 01:35:00|4144.1|4140.1|4162.6|4158.6|4172.6|4168.6|4142.1|4138.1|1278
1650418800000|2022-04-20 01:40:00|4162.1|4158.1|4148.6|4144.6|4162.6|4158.6|4148.6|4144.6|549
1650419100000|2022-04-20 01:45:00|4148.1|4144.1|4150.6|4146.6|4154.1|4150.1|4140.1|4136.1|897
1650419400000|2022-04-20 01:50:00|4152.6|4148.6|4160.6|4156.6|4167.1|4163.1|4152.1|4148.1|494
1650419700000|2022-04-20 01:55:00|4161.1|4157.1|4147.6|4143.6|4165.1|4161.1|4145.1|4141.1|474
1650420000000|2022-04-20 02:00:00|4147.1|4143.1|4128.6|4124.6|4149.1|4145.1|4122.1|4118.1|918
1650420300000|2022-04-20 02:05:00|4129.1|4125.1|4133.6|4129.6|4141.1|4137.1|4121.6|4117.6|490
1650420600000|2022-04-20 02:10:00|4134.1|4130.1|4131.1|4127.1|4139.6|4135.6|4126.1|4122.1|332
1650420900000|2022-04-20 02:15:00|4130.6|4126.6|4133.6|4129.6|4142.1|4138.1|4128.1|4124.1|352
1650421200000|2022-04-20 02:20:00|4133.1|4129.1|4127.1|4123.1|4136.1|4132.1|4126.6|4122.6|214
1650421500000|2022-04-20 02:25:00|4127.6|4123.6|4129.1|4125.1|4137.1|4133.1|4124.6|4120.6|248
1650421800000|2022-04-20 02:30:00|4130.1|4126.1|4129.6|4125.6|4135.6|4131.6|4121.1|4117.1|282
1650422100000|2022-04-20 02:35:00|4129.1|4125.1|4139.1|4135.1|4139.1|4135.1|4125.1|4121.1|399
1650422400000|2022-04-20 02:40:00|4139.6|4135.6|4137.1|4133.1|4143.1|4139.1|4134.1|4130.1|260
1650422700000|2022-04-20 02:45:00|4136.6|4132.6|4144.6|4140.6|4146.6|4142.6|4134.1|4130.1|171
1650423000000|2022-04-20 02:50:00|4145.1|4141.1|4146.1|4142.1|4147.6|4143.6|4139.1|4135.1|301
1650423300000|2022-04-20 02:55:00|4147.1|4143.1|4154.1|4150.1|4157.6|4153.6|4144.6|4140.6|177
1650423600000|2022-04-20 03:00:00|4154.6|4150.6|4172.1|4168.1|4174.1|4170.1|4152.1|4148.1|983
1650423900000|2022-04-20 03:05:00|4172.6|4168.6|4179.6|4175.6|4179.6|4175.6|4172.6|4168.6|414
1650424200000|2022-04-20 03:10:00|4179.1|4175.1|4186.1|4182.1|4187.1|4183.1|4178.6|4174.6|481
1650424500000|2022-04-20 03:15:00|4187.1|4183.1|4185.1|4181.1|4189.6|4185.6|4178.1|4174.1|360
1650424800000|2022-04-20 03:20:00|4185.6|4181.6|4189.6|4185.6|4190.6|4186.6|4183.6|4179.6|476
1650425100000|2022-04-20 03:25:00|4190.1|4186.1|4194|4190|4196.5|4192.5|4189.1|4185.1|344
1650425400000|2022-04-20 03:30:00|4194.5|4190.5|4204.5|4200.5|4205|4201|4189.5|4185.5|228
1650425700000|2022-04-20 03:35:00|4205|4201|4207.5|4203.5|4213.5|4209.5|4200|4196|431
1650426000000|2022-04-20 03:40:00|4207|4203|4209.5|4205.5|4210|4206|4203|4199|89
1650426300000|2022-04-20 03:45:00|4210|4206|4219|4215|4219|4215|4207|4203|346
1650426600000|2022-04-20 03:50:00|4218.5|4214.5|4222|4218|4222.5|4218.5|4214|4210|221
1650426900000|2022-04-20 03:55:00|4222.5|4218.5|4218.5|4214.5|4223|4219|4216.5|4212.5|141
1650427200000|2022-04-20 04:00:00|4221|4212|4221|4212|4221|4212|4221|4212|1
1650430500000|2022-04-20 04:55:00|||||||||3
1650430800000|2022-04-20 05:00:00|4219|4215|4209.5|4205.5|4228|4224|4205|4201|731
1650431100000|2022-04-20 05:05:00|4210|4206|4204.5|4200.5|4217|4213|4204|4200|351
1650431400000|2022-04-20 05:10:00|4204|4200|4196.5|4192.5|4205|4201|4194|4190|319
1650431700000|2022-04-20 05:15:00|4196|4192|4181.5|4177.5|4199.5|4195.5|4180.5|4176.5|642
1650432000000|2022-04-20 05:20:00|4182|4178|4174|4170|4182.5|4178.5|4173|4169|289
1650432300000|2022-04-20 05:25:00|4173.5|4169.5|4175|4171|4178|4174|4170|4166|660
1650432600000|2022-04-20 05:30:00|4176|4172|4177.5|4173.5|4184.5|4180.5|4175.5|4171.5|330
1650432900000|2022-04-20 05:35:00|4177|4173|4179|4175|4182|4178|4172.5|4168.5|156
1650433200000|2022-04-20 05:40:00|4178.5|4174.5|4186|4182|4188|4184|4177.5|4173.5|206
1650433500000|2022-04-20 05:45:00|4186.5|4182.5|4168.5|4164.5|4186.5|4182.5|4168|4164|305
1650433800000|2022-04-20 05:50:00|4169|4165|4159|4155|4172|4168|4156|4152|366
1650434100000|2022-04-20 05:55:00|4158|4154|4162.5|4158.5|4165|4161|4156|4152|313
1650434400000|2022-04-20 06:00:00|4163|4159|4155|4151|4168.5|4164.5|4155|4151|387
1650434700000|2022-04-20 06:05:00|4155.5|4151.5|4148.5|4144.5|4157.5|4153.5|4148|4144|169
1650435000000|2022-04-20 06:10:00|4148|4144|4151.5|4147.5|4154|4150|4146|4142|290
1650435300000|2022-04-20 06:15:00|4151|4147|4146.5|4142.5|4153|4149|4145|4141|251
1650435600000|2022-04-20 06:20:00|4147|4143|4146.5|4142.5|4151|4147|4143.5|4139.5|224
1650435900000|2022-04-20 06:25:00|4145.5|4141.5|4133|4129|4147|4143|4133|4129|388
1650436200000|2022-04-20 06:30:00|4132.5|4128.5|4137.5|4133.5|4137.5|4133.5|4123|4119|450
1650436500000|2022-04-20 06:35:00|4137|4133|4141.5|4137.5|4142|4138|4132.5|4128.5|456
1650436800000|2022-04-20 06:40:00|4141|4137|4141.5|4137.5|4142|4138|4134|4130|139
1650437100000|2022-04-20 06:45:00|4141|4137|4143.5|4139.5|4147|4143|4140|4136|254
1650437400000|2022-04-20 06:50:00|4144|4140|4148|4144|4150|4146|4140|4136|296
1650437700000|2022-04-20 06:55:00|4149|4145|4142.5|4138.5|4150|4146|4141.5|4137.5|177
1650438000000|2022-04-20 07:00:00|4143.5|4139.5|4139|4135|4148|4144|4138|4134|183
1650438300000|2022-04-20 07:05:00|4140|4136|4144|4140|4150.5|4146.5|4138|4134|395
1650438600000|2022-04-20 07:10:00|4143|4139|4139.5|4135.5|4143.5|4139.5|4133.5|4129.5|370
1650438900000|2022-04-20 07:15:00|4139|4135|4140|4136|4142|4138|4134|4130|186
1650439200000|2022-04-20 07:20:00|4139.5|4135.5|4143|4139|4148.5|4144.5|4138.5|4134.5|167
1650439500000|2022-04-20 07:25:00|4143.5|4139.5|4142|4138|4145|4141|4138|4134|64
1650439800000|2022-04-20 07:30:00|4142.5|4138.5|4139.5|4135.5|4147|4143|4139.5|4135.5|113
1650440100000|2022-04-20 07:35:00|4139|4135|4143|4139|4144|4140|4138.5|4134.5|64
1650440400000|2022-04-20 07:40:00|4142.5|4138.5|4135.5|4131.5|4143.5|4139.5|4135|4131|73
1650440700000|2022-04-20 07:45:00|4135|4131|4134.5|4130.5|4139|4135|4133.5|4129.5|106
1650441000000|2022-04-20 07:50:00|4135|4131|4135.5|4131.5|4136.5|4132.5|4132|4128|277
1650441300000|2022-04-20 07:55:00|4134.5|4130.5|4136|4132|4137|4133|4130.5|4126.5|193
1650441600000|2022-04-20 08:00:00|4136.5|4132.5|4126.5|4122.5|4137|4133|4125|4121|409
1650441900000|2022-04-20 08:05:00|4127|4123|4117|4113|4128.5|4124.5|4117|4113|653
1650442200000|2022-04-20 08:10:00|4118|4114|4128.5|4124.5|4129.5|4125.5|4117|4113|1595
1650442500000|2022-04-20 08:15:00|4129|4125|4125.5|4121.5|4129|4125|4124|4120|83
1650442800000|2022-04-20 08:20:00|4125|4121|4127.5|4123.5|4132.5|4128.5|4124|4120|94
1650443100000|2022-04-20 08:25:00|4128|4124|4132|4128|4132|4128|4126|4122|82
1650443400000|2022-04-20 08:30:00|4134.5|4125.5|4134.5|4125.5|4134.5|4125.5|4134.5|4125.5|0
1650446100000|2022-04-20 09:15:00|4150.5|4123.5|4147.5|4137.5|4150.5|4140.5|4143.5|4123.5|64
1650446400000|2022-04-20 09:20:00|4146.5|4138.5|4148.5|4138.5|4149.5|4142.5|4145.5|4138.5|11
1650446700000|2022-04-20 09:25:00|4149.5|4139.5|4148.5|4139.5|4150.5|4139.5|4148.5|4139.5|1
1650447000000|2022-04-20 09:30:00|4149.5|4141.5|4151.5|4138.5|4155.5|4141.5|4149.5|4128.5|61
1650447300000|2022-04-20 09:35:00|4152.5|4140.5|4156.5|4142.5|4158.5|4146.5|4151.5|4140.5|8
1650447600000|2022-04-20 09:40:00|4157.5|4144.5|4161.5|4148.5|4161.5|4148.5|4157.5|4144.5|2
1650447900000|2022-04-20 09:45:00||4150.5||4149.5||4152.5||4146.5|2
1650448200000|2022-04-20 09:50:00|4160.5|4147.5|4159.5|4150.5|4161.5|4153.5|4156.5|4147.5|11
1650448500000|2022-04-20 09:55:00|4161.5|4151.5|4158.5|4149.5|4164.5|4154.5|4156.5|4146.5|9
1650448800000|2022-04-20 10:00:00|4157.5|4145.5|4154.5|4146.5|4157.5|4149.5|4153.5|4144.5|7
1650449100000|2022-04-20 10:05:00|4159.5|4144.5|4155.5|4146.5|4159.5|4146.5|4155.5|4144.5|0
1650449400000|2022-04-20 10:10:00|4156.5|4151.5|4159.5|4151.5|4164.5|4151.5|4155.5|4151.5|3
1650449700000|2022-04-20 10:15:00|4161.5|4146.5|4158.5|4148.5|4161.5|4148.5|4158.5|4146.5|2
1650450000000|2022-04-20 10:20:00|4157.5|4149.5|4158.5|4149.5|4158.5|4149.5|4156.5|4149.5|1
1650450300000|2022-04-20 10:25:00|4159.5|4150.5|4160.5|4153.5|4160.5|4153.5|4157.5|4149.5|4
1650450600000|2022-04-20 10:30:00|4161.5|4150.5|4161.5|4150.5|4166.5|4150.5|4161.5|4150.5|3
1650450900000|2022-04-20 10:35:00|4160.5|4149.5|4160.5|4150.5|4161.5|4150.5|4160.5|4149.5|0
1650451200000|2022-04-20 10:40:00|4161.5|4149.5|4166.5|4157.5|4166.5|4157.5|4161.5|4149.5|15
1650451500000|2022-04-20 10:45:00|4167.5|4160.5|4167.5|4157.5|4170.5|4160.5|4167.5|4157.5|11
1650451800000|2022-04-20 10:50:00|4168.5|4152.5|4169.5|4154.5|4170.5|4154.5|4163.5|4152.5|1
1650452100000|2022-04-20 10:55:00|4170.5|4155.5|4166.5|4156.5|4170.5|4156.5|4166.5|4155.5|0
1650452400000|2022-04-20 11:00:00|4164.5|4155.5|4167.5|4153.5|4168.5|4155.5|4162.5|4153.5|1
1650452700000|2022-04-20 11:05:00|4168.5||4167.5||4170.5||4167.5||0
1650453000000|2022-04-20 11:10:00|4168.5|4154.5|4159.5|4148.5|4170.5|4154.5|4159.5|4148.5|3
1650453300000|2022-04-20 11:15:00|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1650453900000|2022-04-20 11:25:00|4160.5|4148.5|4161.5|4148.5|4161.5|4148.5|4155.5|4148.5|3
1650454200000|2022-04-20 11:30:00|4157.5|4149.5|4160.5|4148.5|4161.5|4150.5|4157.5|4148.5|2
1650454500000|2022-04-20 11:35:00|4158.5|4149.5|4161.5|4150.5|4161.5|4150.5|4158.5|4148.5|1
1650454800000|2022-04-20 11:40:00|4158.5|4151.5|4163.5|4151.5|4166.5|4154.5|4158.5|4151.5|5
1650455100000|2022-04-20 11:45:00|4166.5|4154.5|4166.5|4152.5|4166.5|4154.5|4162.5|4151.5|1
1650455400000|2022-04-20 11:50:00|4167.5|4153.5|4172.5|4160.5|4175.5|4162.5|4167.5|4153.5|4
1650455700000|2022-04-20 11:55:00|4173.5|4161.5|4175.5|4163.5|4176.5|4167.5|4171.5|4161.5|4
1650456000000|2022-04-20 12:00:00|4176.5|4164.5|4175.5|4164.5|4176.5|4165.5|4174.5|4164.5|0
1650456300000|2022-04-20 12:05:00|4174.5|4163.5|4173.5|4163.5|4175.5|4163.5|4173.5|4163.5|1
1650456600000|2022-04-20 12:10:00|4171.5|4161.5|4177.5|4167.5|4186.5|4167.5|4171.5|4161.5|19
1650456900000|2022-04-20 12:15:00|4179.5|4168.5|4177.5|4163.5|4182.5|4168.5|4172.5|4161.5|12
1650457200000|2022-04-20 12:20:00|4182.5||4175.5||4182.5||4175.5||0
1650457500000|2022-04-20 12:25:00|4176.5|4159.5|4174.5|4160.5|4176.5|4160.5|4172.5|4159.5|2
1650457800000|2022-04-20 12:30:00|4173.5||4173.5||4173.5||4173.5||0
1650458100000|2022-04-20 12:35:00|4174.5|4166.5|4174.5|4166.5|4175.5|4166.5|4174.5|4166.5|0
1650458400000|2022-04-20 12:40:00|4175.5|4162.5|4173.5|4160.5|4175.5|4166.5|4173.5|4160.5|8
1650458700000|2022-04-20 12:45:00|4174.5|4153.5|4163.5|4151.5|4174.5|4153.5|4163.5|4151.5|2
1650459000000|2022-04-20 12:50:00|4162.5||4163.5||4163.5||4161.5||0
1650459300000|2022-04-20 12:55:00|4164.5|4152.5|4166.5|4153.5|4166.5|4153.5|4163.5|4152.5|2
1650459600000|2022-04-20 13:00:00|4168.5|4154.5|4166.5|4157.5|4168.5|4157.5|4164.5|4154.5|2
1650459900000|2022-04-20 13:05:00|4165.5||4167.5||4168.5||4165.5||4
1650460800000|2022-04-20 13:20:00|4168.5|4158.5|4173.5|4163.5|4173.5|4163.5|4168.5|4158.5|2
1650461100000|2022-04-20 13:25:00|4172.5|4162.5|4170.5|4159.5|4173.5|4162.5|4169.5|4159.5|6
1650461400000|2022-04-20 13:30:00|4169.5|4158.5|4108.5|4099.5|4169.5|4158.5|4108.5|4097.5|140
1650461700000|2022-04-20 13:35:00|4109.5|4102.5|4121.5|4107.5|4126.5|4111.5|4105.5|4097.5|98
1650462000000|2022-04-20 13:40:00|4120.5|4106.5|4109.5|4097.5|4121.5|4110.5|4096.5|4087.5|68
1650462300000|2022-04-20 13:45:00|4108.5|4096.5|4109.5|4100.5|4112.5|4104.5|4098.5|4087.5|29
1650462600000|2022-04-20 13:50:00|4113.5|4101.5|4101.5|4085.5|4114.5|4102.5|4090.5|4081.5|91
1650462900000|2022-04-20 13:55:00|4097.5|4086.5|4099.5|4083.5|4107.5|4096.5|4091.5|4082.5|34
1650463200000|2022-04-20 14:00:00|4101.5|4084.5|4092.5|4080.5|4103.5|4086.5|4088.5|4080.5|13
1650463500000|2022-04-20 14:05:00|4091.5|4078.5|4085.5|4077.5|4091.5|4078.5|4073.5|4065.5|91
1650463800000|2022-04-20 14:10:00|4087.5|4078.5|4087.5|4075.5|4092.5|4078.5|4084.5|4075.5|51
1650464100000|2022-04-20 14:15:00|4087.5|4074.5|4089.5|4078.5|4096.5|4086.5|4082.5|4069.5|23
1650464400000|2022-04-20 14:20:00|4090.5|4079.5|4075.5|4065.5|4094.5|4081.5|4075.5|4065.5|2
1650464700000|2022-04-20 14:25:00|4074.5|4066.5|4079.5|4066.5|4081.5|4069.5|4074.5|4061.5|15
1650465000000|2022-04-20 14:30:00|4080.5|4067.5|4087.5|4075.5|4087.5|4076.5|4076.5|4061.5|7
1650465300000|2022-04-20 14:35:00|4089.5|4076.5|4089.5|4075.5|4090.5|4078.5|4085.5|4072.5|0
1650465600000|2022-04-20 14:40:00|4090.5|4077.5|4089.5|4078.5|4094.5|4086.5|4089.5|4075.5|6
1650465900000|2022-04-20 14:45:00|4088.5|4083.5|4092.5|4081.5|4093.5|4083.5|4088.5|4077.5|17
1650466200000|2022-04-20 14:50:00|4094.5|4079.5|4097.5|4086.5|4098.5|4087.5|4093.5|4079.5|9
1650466500000|2022-04-20 14:55:00|4095.5|4085.5|4093.5|4081.5|4095.5|4085.5|4089.5|4074.5|16
1650466800000|2022-04-20 15:00:00|4092.5|4084.5|4085.5|4069.5|4092.5|4084.5|4080.5|4069.5|14
1650467100000|2022-04-20 15:05:00|4082.5|4070.5|4077.5|4067.5|4084.5|4072.5|4077.5|4066.5|2
1650467400000|2022-04-20 15:10:00|4076.5|4064.5|4075.5|4064.5|4076.5|4065.5|4075.5|4062.5|3
1650467700000|2022-04-20 15:15:00|4072.5|4061.5|4067.5|4056.5|4072.5|4062.5|4065.5|4056.5|14
1650468000000|2022-04-20 15:20:00|4068.5|4057.5|4065.5|4056.5|4070.5|4060.5|4065.5|4054.5|13
1650468300000|2022-04-20 15:25:00|4066.5|4055.5|4069.5|4056.5|4070.5|4059.5|4062.5|4052.5|38
1650468600000|2022-04-20 15:30:00|4075.5|4057.5|4075.5|4062.5|4076.5|4067.5|4075.5|4056.5|3
1650468900000|2022-04-20 15:35:00|4072.5|4063.5|4075.5|4065.5|4078.5|4071.5|4072.5|4063.5|8
1650469200000|2022-04-20 15:40:00|4074.5|4066.5|4077.5|4068.5|4080.5|4070.5|4074.5|4065.5|25
1650469500000|2022-04-20 15:45:00|4080.5|4069.5|4072.5|4062.5|4080.5|4071.5|4072.5|4061.5|17
1650469800000|2022-04-20 15:50:00|4070.5|4061.5|4070.5|4059.5|4070.5|4064.5|4066.5|4057.5|15
1650470100000|2022-04-20 15:55:00|4071.5|4060.5|4069.5|4061.5|4073.5|4064.5|4069.5|4059.5|11
1650470400000|2022-04-20 16:00:00|4070.5|4062.5|4068.5|4059.5|4077.5|4066.5|4066.5|4056.5|8
1650470700000|2022-04-20 16:05:00|4069.5|4058.5|4060.5|4050.5|4073.5|4063.5|4058.5|4049.5|17
1650471000000|2022-04-20 16:10:00|4061.5|4051.5|4055.5|4046.5|4061.5|4052.5|4054.5|4046.5|12
1650471300000|2022-04-20 16:15:00|4056.5|4047.5|4054.5|4046.5|4062.5|4050.5|4054.5|4046.5|27
1650471600000|2022-04-20 16:20:00|4052.5|4041.5|4054.5|4042.5|4054.5|4044.5|4050.5|4041.5|23
1650471900000|2022-04-20 16:25:00|4053.5|4041.5|4048.5|4038.5|4053.5|4042.5|4047.5|4037.5|7
1650472200000|2022-04-20 16:30:00|4049.5|4039.5|4061.5|4046.5|4061.5|4046.5|4047.5|4037.5|6
1650472500000|2022-04-20 16:35:00|4060.5|4047.5|4061.5|4048.5|4061.5|4048.5|4058.5|4047.5|0
1650472800000|2022-04-20 16:40:00|4062.5|4049.5|4057.5|4046.5|4062.5|4049.5|4052.5|4045.5|27
1650473100000|2022-04-20 16:45:00|4055.5|4047.5|4052.5|4043.5|4057.5|4050.5|4049.5|4042.5|29
1650473400000|2022-04-20 16:50:00|4054.5|4044.5|4050.5|4042.5|4057.5|4048.5|4050.5|4042.5|52
1650473700000|2022-04-20 16:55:00|4051.5|4043.5|4049.5|4042.5|4052.5|4043.5|4049.5|4039.5|35
1650474000000|2022-04-20 17:00:00|4048.5|4041.5|4059.5|4050.5|4059.5|4050.5|4048.5|4039.5|71
1650474300000|2022-04-20 17:05:00|4058.5|4048.5|4053.5|4043.5|4059.5|4050.5|4051.5|4041.5|49
1650474600000|2022-04-20 17:10:00|4051.5|4044.5|4056.5|4045.5|4056.5|4045.5|4051.5|4044.5|20
1650474900000|2022-04-20 17:15:00|4053.5|4046.5|4052.5|4039.5|4056.5|4046.5|4046.5|4038.5|78
1650475200000|2022-04-20 17:20:00|4051.5|4041.5|4052.5|4040.5|4054.5|4044.5|4049.5|4039.5|31
1650475500000|2022-04-20 17:25:00|4049.5|4041.5|4057.5|4045.5|4057.5|4049.5|4045.5|4037.5|56
1650475800000|2022-04-20 17:30:00|4056.5|4044.5|4052.5|4039.5|4056.5|4045.5|4050.5|4037.5|35
1650476100000|2022-04-20 17:35:00|4054.5|4038.5|4051.5|4038.5|4054.5|4042.5|4047.5|4038.5|33
1650476400000|2022-04-20 17:40:00|4047.5|4039.5|4052.5|4044.5|4055.5|4044.5|4045.5|4039.5|50
1650476700000|2022-04-20 17:45:00|4055.5|4042.5|4051.5|4042.5|4058.5|4048.5|4051.5|4041.5|66
1650477000000|2022-04-20 17:50:00|4049.5|4040.5|4046.5|4037.5|4050.5|4041.5|4046.5|4037.5|26
1650477300000|2022-04-20 17:55:00|4047.5|4036.5|4045.5|4038.5|4047.5|4038.5|4044.5|4035.5|35
1650477600000|2022-04-20 18:00:00|4046.5|4036.5|4045.5|4035.5|4051.5|4041.5|4043.5|4035.5|36
1650477900000|2022-04-20 18:05:00|4044.5|4036.5|4038.5|4031.5|4045.5|4037.5|4038.5|4031.5|55
1650478200000|2022-04-20 18:10:00|4039.5|4030.5|4036.5|4028.5|4039.5|4031.5|4036.5|4028.5|32
1650478500000|2022-04-20 18:15:00|4038.5|4027.5|4030.5|4021.5|4038.5|4029.5|4030.5|4021.5|56
1650478800000|2022-04-20 18:20:00|4026.5|4020.5|4028.5|4020.5|4031.5|4021.5|4026.5|4018.5|33
1650479100000|2022-04-20 18:25:00|4026.5|4019.5|4028.5|4016.5|4028.5|4019.5|4025.5|4016.5|26
1650479400000|2022-04-20 18:30:00|4022.5|4015.5|4026.5|4014.5|4026.5|4018.5|4020.5|4012.5|56
1650479700000|2022-04-20 18:35:00|4021.5|4013.5|4026.5|4014.5|4026.5|4017.5|4021.5|4012.5|21
1650480000000|2022-04-20 18:40:00|4022.5|4012.5|4019.5|4009.5|4024.5|4013.5|4015.5|4007.5|42
1650480300000|2022-04-20 18:45:00|4018.5|4012.5|4024.5|4012.5|4024.5|4015.5|4016.5|4009.5|27
1650480600000|2022-04-20 18:50:00|4021.5|4009.5|4012.5|4005.5|4024.5|4010.5|4012.5|4005.5|35
1650480900000|2022-04-20 18:55:00|4011.5|4004.5|4025|4016|4032.5|4018|4010.5|4001.5|47
1650503700000|2022-04-21 01:15:00|4041|4037|4041|4037|4043|4039|4029|4025|166
1650504000000|2022-04-21 01:20:00|4040.5|4036.5|4030.5|4026.5|4043|4039|4027|4023|287
1650504300000|2022-04-21 01:25:00|4031|4027|4037.5|4033.5|4039|4035|4028.5|4024.5|123
1650504600000|2022-04-21 01:30:00|4038|4034|4047|4043|4061.5|4057.5|4037.5|4033.5|1659
1650504900000|2022-04-21 01:35:00|4045|4041|4044|4040|4050.5|4046.5|4031.5|4027.5|1245
1650505200000|2022-04-21 01:40:00|4043.5|4039.5|4067.5|4063.5|4070|4066|4040|4036|1037
1650505500000|2022-04-21 01:45:00|4069|4065|4078|4074|4084|4080|4057.5|4053.5|904
1650505800000|2022-04-21 01:50:00|4076.5|4072.5|4071|4067|4078|4074|4065|4061|864
1650506100000|2022-04-21 01:55:00|4071.5|4067.5|4064.5|4060.5|4076.5|4072.5|4063|4059|506
1650506400000|2022-04-21 02:00:00|4065|4061|4065|4061|4072.5|4068.5|4058|4054|710
1650506700000|2022-04-21 02:05:00|4064.5|4060.5|4079|4075|4080.5|4076.5|4062.5|4058.5|520
1650507000000|2022-04-21 02:10:00|4080|4076|4079.5|4075.5|4088|4084|4077|4073|536
1650507300000|2022-04-21 02:15:00|4080|4076|4068|4064|4082|4078|4063.5|4059.5|508
1650507600000|2022-04-21 02:20:00|4067|4063|4062|4058|4067|4063|4056|4052|547
1650507900000|2022-04-21 02:25:00|4061.5|4057.5|4057.5|4053.5|4065.5|4061.5|4050|4046|441
1650508200000|2022-04-21 02:30:00|4058|4054|4059|4055|4061|4057|4052.5|4048.5|273
1650508500000|2022-04-21 02:35:00|4058|4054|4039.5|4035.5|4060|4056|4038|4034|525
1650508800000|2022-04-21 02:40:00|4040|4036|4037|4033|4042|4038|4034.5|4030.5|462
1650509100000|2022-04-21 02:45:00|4037.5|4033.5|4035.5|4031.5|4041|4037|4030|4026|1309
1650509400000|2022-04-21 02:50:00|4035|4031|4035|4031|4037|4033|4021.5|4017.5|2359
1650509700000|2022-04-21 02:55:00|4034|4030|4028|4024|4034.5|4030.5|4019|4015|931
1650510000000|2022-04-21 03:00:00|4027|4023|4029.5|4025.5|4032.5|4028.5|4021|4017|718
1650510300000|2022-04-21 03:05:00|4029|4025|4026.5|4022.5|4031|4027|4023.5|4019.5|213
1650510600000|2022-04-21 03:10:00|4026|4022|4003|3999|4028.5|4024.5|4002|3998|977
1650510900000|2022-04-21 03:15:00|4002|3998|3999|3995|4010|4006|3996.5|3992.5|1039
1650511200000|2022-04-21 03:20:00|3998.5|3994.5|4007|4003|4014|4010|3994|3990|781
1650511500000|2022-04-21 03:25:00|4006.5|4002.5|4006.5|4002.5|4009.5|4005.5|4002.5|3998.5|654
1650511800000|2022-04-21 03:30:00|4007|4003|4006.5|4002.5|4011.5|4007.5|4002|3998|582
1650512100000|2022-04-21 03:35:00|4007|4003|3999.5|3995.5|4010.5|4006.5|3999|3995|383
1650512400000|2022-04-21 03:40:00|3999|3995|4001|3997|4002|3998|3995|3991|476
1650512700000|2022-04-21 03:45:00|4000.5|3996.5|4001|3997|4002.5|3998.5|3998|3994|558
1650513000000|2022-04-21 03:50:00|4000.5|3996.5|3990|3986|4002|3998|3988|3984|622
1650513300000|2022-04-21 03:55:00|3991|3987|3989.5|3985.5|3991.5|3987.5|3986|3982|188
1650513600000|2022-04-21 04:00:00|3992|3983|3992|3983|3992|3983|3992|3983|0
1650517200000|2022-04-21 05:00:00|3986|3982|3963.5|3959.5|3996|3992|3963|3959|1135
1650517500000|2022-04-21 05:05:00|3962.5|3958.5|3993|3989|4003|3999|3962.5|3958.5|1960
1650517800000|2022-04-21 05:10:00|3992.5|3988.5|4017|4013|4018|4014|3987|3983|1844
1650518100000|2022-04-21 05:15:00|4017.5|4013.5|4023.5|4019.5|4028|4024|4011.5|4007.5|942
1650518400000|2022-04-21 05:20:00|4023|4019|4003.5|3999.5|4024.5|4020.5|3999.5|3995.5|1218
1650518700000|2022-04-21 05:25:00|4003|3999|3989.5|3985.5|4003|3999|3983|3979|495
1650519000000|2022-04-21 05:30:00|3990|3986|3985.5|3981.5|3991|3987|3979.5|3975.5|510
1650519300000|2022-04-21 05:35:00|3985|3981|3990|3986|3991|3987|3979|3975|686
1650519600000|2022-04-21 05:40:00|3990.5|3986.5|3982|3978|3993|3989|3981.5|3977.5|373
1650519900000|2022-04-21 05:45:00|3982.5|3978.5|3974.5|3970.5|3983|3979|3973|3969|387
1650520200000|2022-04-21 05:50:00|3975|3971|3968|3964|3985|3981|3967|3963|493
1650520500000|2022-04-21 05:55:00|3968.5|3964.5|3967|3963|3971|3967|3962.5|3958.5|398
1650520800000|2022-04-21 06:00:00|3966|3962|3963.5|3959.5|3973|3969|3960|3956|645
1650521100000|2022-04-21 06:05:00|3964|3960|3960.5|3956.5|3968|3964|3960|3956|412
1650521400000|2022-04-21 06:10:00|3959.5|3955.5|3954.5|3950.5|3961|3957|3954|3950|543
1650521700000|2022-04-21 06:15:00|3955|3951|3955|3951|3958|3954|3945|3941|991
1650522000000|2022-04-21 06:20:00|3955.5|3951.5|3963|3959|3964|3960|3954.5|3950.5|800
1650522300000|2022-04-21 06:25:00|3962.5|3958.5|3971|3967|3971|3967|3961|3957|597
1650522600000|2022-04-21 06:30:00|3972|3968|3968|3964|3979.5|3975.5|3966|3962|786
1650522900000|2022-04-21 06:35:00|3969|3965|3963.5|3959.5|3975|3971|3961.5|3957.5|697
1650523200000|2022-04-21 06:40:00|3963|3959|3966.5|3962.5|3970.5|3966.5|3957|3953|1095
1650523500000|2022-04-21 06:45:00|3966|3962|3966.5|3962.5|3971.5|3967.5|3956.5|3952.5|1057
1650523800000|2022-04-21 06:50:00|3966|3962|3977|3973|3980|3976|3962.5|3958.5|1450
1650524100000|2022-04-21 06:55:00|3978|3974|3973|3969|3984.5|3980.5|3973|3969|1004
1650524400000|2022-04-21 07:00:00|3973.5|3969.5|3967|3963|3974.5|3970.5|3965.5|3961.5|930
1650524700000|2022-04-21 07:05:00|3966|3962|3975|3971|3976.5|3972.5|3960|3956|1583
1650525000000|2022-04-21 07:10:00|3974|3970|3965|3961|3974|3970|3955.5|3951.5|1433
1650525300000|2022-04-21 07:15:00|3966|3962|3966|3962|3971|3967|3961.5|3957.5|647
1650525600000|2022-04-21 07:20:00|3966.5|3962.5|3973.5|3969.5|3974|3970|3966.5|3962.5|514
1650525900000|2022-04-21 07:25:00|3973|3969|3973|3969|3974|3970|3965.5|3961.5|348
1650526200000|2022-04-21 07:30:00|3972|3968|3971|3967|3972.5|3968.5|3965.5|3961.5|489
1650526500000|2022-04-21 07:35:00|3970.5|3966.5|3962|3958|3973|3969|3961.5|3957.5|1355
1650526800000|2022-04-21 07:40:00|3961.5|3957.5|3962|3958|3966.5|3962.5|3960.5|3956.5|1383
1650527100000|2022-04-21 07:45:00|3963|3959|3958|3954|3963|3959|3951|3947|1405
1650527400000|2022-04-21 07:50:00|3957.5|3953.5|3966.5|3962.5|3970|3966|3956|3952|1386
1650527700000|2022-04-21 07:55:00|3966|3962|3975|3971|3980|3976|3962|3958|1787
1650528000000|2022-04-21 08:00:00|3976|3972|3984|3980|3992|3988|3975|3971|922
1650528300000|2022-04-21 08:05:00|3985|3981|3981|3977|3990|3986|3978.5|3974.5|908
1650528600000|2022-04-21 08:10:00|3980.5|3976.5|3983|3979|3984|3980|3977.5|3973.5|1013
1650528900000|2022-04-21 08:15:00|3983.5|3979.5|3993|3989|3995|3991|3983.5|3979.5|607
1650529200000|2022-04-21 08:20:00|3992.5|3988.5|3982|3978|3995|3991|3982|3978|612
1650529500000|2022-04-21 08:25:00|3983|3979|3978.5|3974.5|3983|3979|3970|3966|460
1650529800000|2022-04-21 08:30:00|3981|3972|3981|3972|3981|3972|3981|3972|0
1650532500000|2022-04-21 09:15:00|3976.5|3965.5|3978.5|3963.5|3985.5|3970.5|3972.5|3962.5|9
1650532800000|2022-04-21 09:20:00|3977.5|3962.5|3975.5|3964.5|3977.5|3965.5|3972.5|3956.5|14
1650533100000|2022-04-21 09:25:00|3974.5|3965.5|3977.5|3968.5|3980.5|3968.5|3974.5|3964.5|2
1650533400000|2022-04-21 09:30:00|3978.5|3970.5|3977.5|3966.5|3978.5|3970.5|3977.5|3965.5|2
1650533700000|2022-04-21 09:35:00|3972.5|3967.5|3977.5|3965.5|3977.5|3967.5|3972.5|3961.5|3
1650534000000|2022-04-21 09:40:00||3966.5||3966.5||3966.5||3966.5|0
1650534300000|2022-04-21 09:45:00|3978.5|3967.5|3978.5|3968.5|3978.5|3968.5|3978.5|3967.5|1
1650534600000|2022-04-21 09:50:00|3977.5|3966.5|3976.5|3967.5|3978.5|3967.5|3976.5|3966.5|1
1650534900000|2022-04-21 09:55:00|3975.5|3966.5|3976.5|3967.5|3976.5|3968.5|3975.5|3966.5|0
1650535200000|2022-04-21 10:00:00|3977.5|3968.5|3977.5|3969.5|3978.5|3970.5|3975.5|3967.5|7
1650535500000|2022-04-21 10:05:00|3978.5|3968.5|3993.5|3977.5|3997.5|3988.5|3978.5|3968.5|29
1650535800000|2022-04-21 10:10:00|3992.5|3974.5|3989.5|3974.5|3992.5|3974.5|3987.5|3974.5|0
1650536100000|2022-04-21 10:15:00|3991.5|3975.5|3987.5|3971.5|3992.5|3980.5|3985.5|3969.5|12
1650536400000|2022-04-21 10:20:00|3986.5|3972.5|3986.5|3976.5|3987.5|3976.5|3985.5|3972.5|0
1650536700000|2022-04-21 10:25:00|3987.5|3977.5|3990.5|3977.5|3990.5|3979.5|3987.5|3976.5|1
1650537000000|2022-04-21 10:30:00||3978.5||3979.5||3981.5||3978.5|1
1650537300000|2022-04-21 10:35:00|3989.5|3980.5|3989.5|3978.5|3989.5|3980.5|3989.5|3978.5|0
1650537600000|2022-04-21 10:40:00|3988.5|3976.5|3989.5|3977.5|3989.5|3978.5|3986.5|3976.5|1
1650537900000|2022-04-21 10:45:00|3988.5|3978.5|3987.5|3977.5|3988.5|3979.5|3987.5|3977.5|0
1650538200000|2022-04-21 10:50:00|3986.5|3976.5|3985.5|3975.5|3986.5|3977.5|3984.5|3973.5|3
1650538500000|2022-04-21 10:55:00|3984.5|3974.5|3984.5|3974.5|3985.5|3976.5|3984.5|3972.5|0
1650538800000|2022-04-21 11:00:00||3975.5||3972.5||3975.5||3972.5|7
1650539100000|2022-04-21 11:05:00|3979.5|3969.5|3978.5|3967.5|3979.5|3969.5|3978.5|3967.5|0
1650539400000|2022-04-21 11:10:00|3976.5|3968.5|3980.5|3969.5|3980.5|3969.5|3976.5|3968.5|1
1650539700000|2022-04-21 11:15:00|3982.5|3970.5|3984.5|3975.5|3985.5|3976.5|3982.5|3970.5|6
1650540000000|2022-04-21 11:20:00|3987.5|3979.5|3987.5|3975.5|3987.5|3979.5|3987.5|3975.5|1
1650540300000|2022-04-21 11:25:00|3986.5|3976.5|3987.5|3977.5|3987.5|3977.5|3986.5|3976.5|0
1650540600000|2022-04-21 11:30:00|3989.5|3978.5|3997.5|3986.5|3997.5|3986.5|3989.5|3978.5|23
1650540900000|2022-04-21 11:35:00|3996.5|3985.5|3991.5|3980.5|3997.5|3985.5|3991.5|3980.5|3
1650541200000|2022-04-21 11:40:00|3989.5||3990.5||3992.5||3989.5||1
1650541500000|2022-04-21 11:45:00|3989.5|3979.5|3993.5|3983.5|3993.5|3983.5|3989.5|3979.5|2
1650541800000|2022-04-21 11:50:00|3992.5|3982.5|3993.5|3983.5|3993.5|3983.5|3991.5|3982.5|1
1650542100000|2022-04-21 11:55:00|3995.5||3994.5||3995.5||3994.5||0
1650542400000|2022-04-21 12:00:00||3985.5||3985.5||3987.5||3985.5|1
1650542700000|2022-04-21 12:05:00|3993.5|3983.5|3993.5|3983.5|3994.5|3983.5|3992.5|3983.5|2
1650543000000|2022-04-21 12:10:00|3994.5||3994.5||3995.5||3994.5||1
1650543600000|2022-04-21 12:20:00||3982.5||3983.5||3983.5||3982.5|0
1650543900000|2022-04-21 12:25:00|3993.5|3982.5|3994.5|3982.5|3994.5|3982.5|3993.5|3982.5|0
1650544200000|2022-04-21 12:30:00|3993.5|3984.5|3994.5|3983.5|3994.5|3984.5|3991.5|3982.5|3
1650544500000|2022-04-21 12:35:00|3993.5||3994.5||3994.5||3993.5||1
1650544800000|2022-04-21 12:40:00|3996.5|3984.5|3998.5|3985.5|3998.5|3985.5|3996.5|3984.5|1
1650545100000|2022-04-21 12:45:00|3997.5||3996.5||3997.5||3993.5||1
1650545400000|2022-04-21 12:50:00|3998.5|3989.5|3997.5|3985.5|3998.5|3990.5|3997.5|3985.5|5
1650545700000|2022-04-21 12:55:00|3996.5||3996.5||3996.5||3996.5||0
1650546000000|2022-04-21 13:00:00|3995.5|3986.5|3995.5|3986.5|3995.5|3986.5|3995.5|3985.5|0
1650546300000|2022-04-21 13:05:00|3994.5|3987.5|3995.5|3987.5|3995.5|3987.5|3994.5|3986.5|2
1650546600000|2022-04-21 13:10:00|3996.5|3986.5|3998.5|3990.5|3998.5|3991.5|3996.5|3986.5|10
1650546900000|2022-04-21 13:15:00|3999.5|3988.5|3998.5|3989.5|4000.5|3991.5|3998.5|3988.5|7
1650547200000|2022-04-21 13:20:00|3996.5|3987.5|3995.5|3987.5|4001.5|3990.5|3993.5|3983.5|16
1650547500000|2022-04-21 13:25:00|3993.5|3984.5|3995.5|3986.5|3995.5|3987.5|3993.5|3984.5|15
1650547800000|2022-04-21 13:30:00|3994.5|3985.5|4002.5|3989.5|4021.5|4008.5|3992.5|3982.5|77
1650548100000|2022-04-21 13:35:00|4000.5|3990.5|3978.5|3968.5|4016.5|4006.5|3978.5|3968.5|66
1650548400000|2022-04-21 13:40:00|3984.5|3969.5|3981.5|3970.5|3992.5|3981.5|3976.5|3965.5|49
1650548700000|2022-04-21 13:45:00|3977.5|3968.5|3964.5|3953.5|3978.5|3968.5|3964.5|3951.5|40
1650549000000|2022-04-21 13:50:00|3965.5|3954.5|3963.5|3950.5|3982.5|3968.5|3960.5|3950.5|29
1650549300000|2022-04-21 13:55:00|3958.5|3952.5|3935.5|3924.5|3963.5|3953.5|3935.5|3921.5|55
1650549600000|2022-04-21 14:00:00|3939.5|3925.5|3935.5|3923.5|3943.5|3933.5|3927.5|3916.5|62
1650549900000|2022-04-21 14:05:00|3933.5|3922.5|3918.5|3910.5|3933.5|3926.5|3918.5|3906.5|57
1650550200000|2022-04-21 14:10:00|3917.5|3906.5|3910.5|3898.5|3917.5|3906.5|3907.5|3897.5|34
1650550500000|2022-04-21 14:15:00|3912.5|3899.5|3916.5|3902.5|3926.5|3918.5|3912.5|3898.5|44
1650550800000|2022-04-21 14:20:00|3917.5|3900.5|3911.5|3899.5|3919.5|3903.5|3900.5|3890.5|27
1650551100000|2022-04-21 14:25:00|3913.5|3898.5|3931.5|3923.5|3938.5|3923.5|3910.5|3897.5|40
1650551400000|2022-04-21 14:30:00|3930.5|3921.5|3938.5|3924.5|3939.5|3929.5|3929.5|3917.5|32
1650551700000|2022-04-21 14:35:00|3939.5|3925.5|3937.5|3924.5|3941.5|3931.5|3932.5|3922.5|23
1650552000000|2022-04-21 14:40:00|3936.5|3922.5|3930.5|3916.5|3936.5|3923.5|3922.5|3913.5|29
1650552300000|2022-04-21 14:45:00|3929.5|3917.5|3915.5|3904.5|3931.5|3917.5|3912.5|3904.5|40
1650552600000|2022-04-21 14:50:00|3916.5|3905.5|3919.5|3903.5|3922.5|3911.5|3916.5|3896.5|9
1650552900000|2022-04-21 14:55:00|3921.5|3902.5|3925.5|3910.5|3925.5|3910.5|3921.5|3899.5|1
1650553200000|2022-04-21 15:00:00|3926.5|3911.5|3925.5|3914.5|3928.5|3915.5|3919.5|3908.5|12
1650553500000|2022-04-21 15:05:00|3927.5|3916.5|3920.5|3908.5|3927.5|3916.5|3915.5|3904.5|6
1650553800000|2022-04-21 15:10:00|3919.5|3907.5|3924.5|3911.5|3926.5|3914.5|3918.5|3904.5|3
1650554100000|2022-04-21 15:15:00|3925.5|3910.5|3921.5|3908.5|3925.5|3915.5|3920.5|3907.5|8
1650554400000|2022-04-21 15:20:00|3920.5|3907.5|3918.5|3905.5|3922.5|3909.5|3909.5|3899.5|6
1650554700000|2022-04-21 15:25:00|3920.5|3906.5|3915.5|3903.5|3922.5|3909.5|3914.5|3903.5|2
1650555000000|2022-04-21 15:30:00|3913.5|3901.5|3911.5|3898.5|3915.5|3903.5|3906.5|3896.5|5
1650555300000|2022-04-21 15:35:00|3910.5|3896.5|3903.5|3892.5|3911.5|3899.5|3901.5|3892.5|5
1650555600000|2022-04-21 15:40:00|3904.5|3893.5|3899.5|3890.5|3907.5|3894.5|3899.5|3890.5|7
1650555900000|2022-04-21 15:45:00|3900.5|3891.5|3896.5|3884.5|3903.5|3891.5|3894.5|3884.5|25
1650556200000|2022-04-21 15:50:00|3891.5|3885.5|3901.5|3888.5|3903.5|3889.5|3891.5|3884.5|12
1650556500000|2022-04-21 15:55:00|3900.5|3886.5|3890.5|3880.5|3900.5|3886.5|3889.5|3879.5|13
1650556800000|2022-04-21 16:00:00|3891.5|3881.5|3889.5|3878.5|3894.5|3883.5|3887.5|3878.5|2
1650557100000|2022-04-21 16:05:00|3888.5|3879.5|3890.5|3878.5|3898.5|3887.5|3888.5|3878.5|11
1650557400000|2022-04-21 16:10:00|3889.5|3876.5|3894.5|3879.5|3900.5|3889.5|3888.5|3876.5|66
1650557700000|2022-04-21 16:15:00|3895.5|3881.5|3898.5|3888.5|3898.5|3888.5|3890.5|3881.5|21
1650558000000|2022-04-21 16:20:00|3897.5|3887.5|3888.5|3881.5|3898.5|3890.5|3888.5|3881.5|58
1650558300000|2022-04-21 16:25:00|3890.5|3879.5|3890.5|3879.5|3894.5|3884.5|3887.5|3879.5|18
1650558600000|2022-04-21 16:30:00|3891.5|3880.5|3894.5|3881.5|3894.5|3881.5|3890.5|3880.5|3
1650558900000|2022-04-21 16:35:00|3895.5|3882.5|3890.5|3877.5|3896.5|3883.5|3887.5|3876.5|5
1650559200000|2022-04-21 16:40:00|3892.5|3878.5|3891.5|3877.5|3893.5|3884.5|3889.5|3877.5|6
1650559500000|2022-04-21 16:45:00|3890.5|3878.5|3889.5|3876.5|3891.5|3881.5|3889.5|3876.5|0
1650559800000|2022-04-21 16:50:00|3888.5|3873.5|3880.5|3871.5|3888.5|3873.5|3878.5|3871.5|9
1650560100000|2022-04-21 16:55:00|3882.5|3870.5|3882.5|3872.5|3884.5|3876.5|3882.5|3870.5|22
1650560400000|2022-04-21 17:00:00|3884.5|3871.5|3869.5|3859.5|3884.5|3874.5|3867.5|3859.5|41
1650560700000|2022-04-21 17:05:00|3870.5|3860.5|3880.5|3868.5|3884.5|3871.5|3868.5|3859.5|102
1650561000000|2022-04-21 17:10:00|3879.5|3867.5|3885.5|3868.5|3885.5|3868.5|3877.5|3867.5|0
1650561300000|2022-04-21 17:15:00|3884.5|3869.5|3876.5|3865.5|3886.5|3870.5|3876.5|3865.5|0
1650561600000|2022-04-21 17:20:00|3872.5|3866.5|3891.5|3877.5|3900.5|3890.5|3872.5|3866.5|24
1650561900000|2022-04-21 17:25:00|3890.5|3874.5|3898.5|3885.5|3898.5|3887.5|3887.5|3874.5|7
1650562200000|2022-04-21 17:30:00|3897.5|3883.5|3892.5|3877.5|3900.5|3886.5|3891.5|3876.5|1
1650562500000|2022-04-21 17:35:00|3889.5|3876.5|3889.5|3878.5|3892.5|3879.5|3886.5|3876.5|2
1650562800000|2022-04-21 17:40:00|3888.5|3877.5|3887.5|3875.5|3889.5|3879.5|3882.5|3870.5|5
1650563100000|2022-04-21 17:45:00|3885.5|3874.5|3884.5|3873.5|3888.5|3874.5|3881.5|3867.5|0
1650563400000|2022-04-21 17:50:00|3882.5|3869.5|3877.5|3866.5|3884.5|3870.5|3877.5|3866.5|1
1650563700000|2022-04-21 17:55:00|3879.5|3862.5|3873.5|3862.5|3879.5|3862.5|3867.5|3860.5|9
1650564000000|2022-04-21 18:00:00|3875.5|3860.5|3865.5|3855.5|3875.5|3860.5|3862.5|3851.5|13
1650564300000|2022-04-21 18:05:00|3864.5|3853.5|3866.5|3854.5|3867.5|3854.5|3863.5|3851.5|3
1650564600000|2022-04-21 18:10:00|3865.5|3853.5|3861.5|3851.5|3866.5|3854.5|3860.5|3851.5|7
1650564900000|2022-04-21 18:15:00|3860.5|3852.5|3863.5|3854.5|3865.5|3856.5|3859.5|3850.5|14
1650565200000|2022-04-21 18:20:00|3866.5|3855.5|3860.5|3853.5|3867.5|3859.5|3860.5|3853.5|19
1650565500000|2022-04-21 18:25:00|3863.5|3852.5|3871.5|3858.5|3871.5|3858.5|3863.5|3852.5|5
1650565800000|2022-04-21 18:30:00|3872.5|3857.5|3880.5|3869.5|3880.5|3870.5|3872.5|3857.5|2
1650566100000|2022-04-21 18:35:00|3879.5|3867.5|3874.5|3861.5|3885.5|3875.5|3874.5|3861.5|19
1650566400000|2022-04-21 18:40:00|3873.5|3860.5|3873.5|3856.5|3873.5|3861.5|3869.5|3856.5|2
1650566700000|2022-04-21 18:45:00|3870.5|3853.5|3865.5|3856.5|3870.5|3856.5|3862.5|3851.5|23
1650567000000|2022-04-21 18:50:00|3867.5|3857.5|3869.5|3858.5|3869.5|3859.5|3865.5|3856.5|4
1650567300000|2022-04-21 18:55:00|3868.5|3857.5|3863|3854|3872.5|3857.5|3863|3851.5|8
1650590100000|2022-04-22 01:15:00|3847.6|3843.6|3853.1|3849.1|3855.1|3851.1|3835.1|3831.1|373
1650590400000|2022-04-22 01:20:00|3852.6|3848.6|3856.6|3852.6|3862.1|3858.1|3848.6|3844.6|565
1650590700000|2022-04-22 01:25:00|3857.1|3853.1|3856.1|3852.1|3860.6|3856.6|3851.1|3847.1|126
1650591000000|2022-04-22 01:30:00|3855.6|3851.6|3873.6|3869.6|3877.1|3873.1|3839.6|3835.6|2007
1650591300000|2022-04-22 01:35:00|3874.1|3870.1|3876.6|3872.6|3896.1|3892.1|3873.6|3869.6|1392
1650591600000|2022-04-22 01:40:00|3876.1|3872.1|3869.1|3865.1|3883.6|3879.6|3864.6|3860.6|1656
1650591900000|2022-04-22 01:45:00|3869.6|3865.6|3888.1|3884.1|3891.1|3887.1|3852.6|3848.6|1150
1650592200000|2022-04-22 01:50:00|3887.6|3883.6|3919.6|3915.6|3920.1|3916.1|3879.6|3875.6|1608
1650592500000|2022-04-22 01:55:00|3919.1|3915.1|3897.1|3893.1|3920.6|3916.6|3894.1|3890.1|1513
1650592800000|2022-04-22 02:00:00|3896.6|3892.6|3910.6|3906.6|3912.6|3908.6|3889.6|3885.6|1204
1650593100000|2022-04-22 02:05:00|3910.1|3906.1|3925.6|3921.6|3933.1|3929.1|3906.1|3902.1|1579
1650593400000|2022-04-22 02:10:00|3926.1|3922.1|3939.6|3935.6|3940.1|3936.1|3912.1|3908.1|1102
1650593700000|2022-04-22 02:15:00|3939.1|3935.1|3944.1|3940.1|3944.6|3940.6|3930.6|3926.6|1131
1650594000000|2022-04-22 02:20:00|3944.6|3940.6|3931.1|3927.1|3950.1|3946.1|3931.1|3927.1|894
1650594300000|2022-04-22 02:25:00|3931.6|3927.6|3923.6|3919.6|3933.6|3929.6|3917.1|3913.1|1044
1650594600000|2022-04-22 02:30:00|3924.1|3920.1|3916.1|3912.1|3924.1|3920.1|3914.1|3910.1|856
1650594900000|2022-04-22 02:35:00|3916.6|3912.6|3920.6|3916.6|3927.1|3923.1|3915.1|3911.1|719
1650595200000|2022-04-22 02:40:00|3921.1|3917.1|3929.1|3925.1|3931.1|3927.1|3914.1|3910.1|520
1650595500000|2022-04-22 02:45:00|3928.6|3924.6|3924.6|3920.6|3938.1|3934.1|3918.6|3914.6|625
1650595800000|2022-04-22 02:50:00|3925.1|3921.1|3917.6|3913.6|3926.1|3922.1|3916.1|3912.1|274
1650596100000|2022-04-22 02:55:00|3917.1|3913.1|3911.6|3907.6|3919.6|3915.6|3910.6|3906.6|479
1650596400000|2022-04-22 03:00:00|3912.6|3908.6|3913.1|3909.1|3920.6|3916.6|3911.1|3907.1|539
1650596700000|2022-04-22 03:05:00|3914.1|3910.1|3913.1|3909.1|3921.1|3917.1|3912.1|3908.1|406
1650597000000|2022-04-22 03:10:00|3913.6|3909.6|3932.6|3928.6|3933.1|3929.1|3912.1|3908.1|438
1650597300000|2022-04-22 03:15:00|3932.1|3928.1|3934.6|3930.6|3942.6|3938.6|3929.1|3925.1|596
1650597600000|2022-04-22 03:20:00|3935.1|3931.1|3923.1|3919.1|3935.1|3931.1|3921.1|3917.1|382
1650597900000|2022-04-22 03:25:00|3922.6|3918.6|3937.6|3933.6|3938.1|3934.1|3919.6|3915.6|320
1650598200000|2022-04-22 03:30:00|3937.1|3933.1|3935.1|3931.1|3941.1|3937.1|3934.1|3930.1|217
1650598500000|2022-04-22 03:35:00|3935.6|3931.6|3944.1|3940.1|3944.1|3940.1|3933.6|3929.6|174
1650598800000|2022-04-22 03:40:00|3943.6|3939.6|3956.1|3952.1|3956.6|3952.6|3943.6|3939.6|761
1650599100000|2022-04-22 03:45:00|3955.1|3951.1|3962.6|3958.6|3967.6|3963.6|3955.1|3951.1|726
1650599400000|2022-04-22 03:50:00|3962.1|3958.1|3951.6|3947.6|3962.1|3958.1|3951.1|3947.1|193
1650599700000|2022-04-22 03:55:00|3951.1|3947.1|3955.6|3951.6|3956.6|3952.6|3950.6|3946.6|374
1650600000000|2022-04-22 04:00:00|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|0
1650603300000|2022-04-22 04:55:00|||||||||1
1650603600000|2022-04-22 05:00:00|3956.6|3954.1|3956.6|3952.6|3964.1|3960.1|3943.6|3939.6|672
1650603900000|2022-04-22 05:05:00|3957.6|3953.6|3993.1|3989.1|3993.1|3989.1|3952.1|3948.1|1141
1650604200000|2022-04-22 05:10:00|3992.6|3988.6|4022.1|4018.1|4022.6|4018.6|3987.1|3983.1|2035
1650604500000|2022-04-22 05:15:00|4022.6|4018.6|3998.1|3994.1|4030.6|4026.6|3997.1|3993.1|1683
1650604800000|2022-04-22 05:20:00|3998.6|3994.6|3988.6|3984.6|4002.1|3998.1|3986.1|3982.1|733
1650605100000|2022-04-22 05:25:00|3989.1|3985.1|3973.6|3969.6|3993.6|3989.6|3969.6|3965.6|856
1650605400000|2022-04-22 05:30:00|3974.1|3970.1|3982.1|3978.1|3983.1|3979.1|3971.1|3967.1|505
1650605700000|2022-04-22 05:35:00|3981.1|3977.1|4004.6|4000.6|4005.1|4001.1|3980.6|3976.6|700
1650606000000|2022-04-22 05:40:00|4004.1|4000.1|4018.6|4014.6|4022.1|4018.1|3994.1|3990.1|483
1650606300000|2022-04-22 05:45:00|4018.1|4014.1|4002.6|3998.6|4018.6|4014.6|4002.1|3998.1|575
1650606600000|2022-04-22 05:50:00|4002.1|3998.1|4009.6|4005.6|4014.6|4010.6|4002.1|3998.1|467
1650606900000|2022-04-22 05:55:00|4010.6|4006.6|4011.1|4007.1|4019.1|4015.1|4008.1|4004.1|489
1650607200000|2022-04-22 06:00:00|4011.6|4007.6|4005.1|4001.1|4013.1|4009.1|3998.1|3994.1|699
1650607500000|2022-04-22 06:05:00|4004.6|4000.6|3996.6|3992.6|4007.6|4003.6|3993.1|3989.1|314
1650607800000|2022-04-22 06:10:00|3996.1|3992.1|4006.1|4002.1|4012.1|4008.1|3995.1|3991.1|494
1650608100000|2022-04-22 06:15:00|4006.6|4002.6|4000.1|3996.1|4010.1|4006.1|3998.1|3994.1|440
1650608400000|2022-04-22 06:20:00|3999.6|3995.6|3984.6|3980.6|4003.1|3999.1|3981.1|3977.1|422
1650608700000|2022-04-22 06:25:00|3984.1|3980.1|3995.6|3991.6|3998.1|3994.1|3980.1|3976.1|647
1650609000000|2022-04-22 06:30:00|3995.1|3991.1|3983.6|3979.6|3999.1|3995.1|3980.1|3976.1|402
1650609300000|2022-04-22 06:35:00|3982.6|3978.6|3980.6|3976.6|3987.1|3983.1|3974.1|3970.1|595
1650609600000|2022-04-22 06:40:00|3980.1|3976.1|3979.1|3975.1|3981.1|3977.1|3973.6|3969.6|349
1650609900000|2022-04-22 06:45:00|3978.1|3974.1|3977.6|3973.6|3986.6|3982.6|3974.1|3970.1|442
1650610200000|2022-04-22 06:50:00|3977.1|3973.1|3980.6|3976.6|3984.6|3980.6|3973.1|3969.1|265
1650610500000|2022-04-22 06:55:00|3981.1|3977.1|3982.6|3978.6|3986.1|3982.1|3980.1|3976.1|200
1650610800000|2022-04-22 07:00:00|3983.1|3979.1|3993.1|3989.1|3998.1|3994.1|3978.1|3974.1|441
1650611100000|2022-04-22 07:05:00|3992.6|3988.6|3997.6|3993.6|4003.1|3999.1|3987.6|3983.6|300
1650611400000|2022-04-22 07:10:00|3997.1|3993.1|3998.6|3994.6|4006.1|4002.1|3993.6|3989.6|416
1650611700000|2022-04-22 07:15:00|3999.1|3995.1|3993.1|3989.1|4001.1|3997.1|3991.1|3987.1|272
1650612000000|2022-04-22 07:20:00|3993.6|3989.6|3978.1|3974.1|3994.6|3990.6|3978.1|3974.1|669
1650612300000|2022-04-22 07:25:00|3978.6|3974.6|3972.1|3968.1|3988.6|3984.6|3971.1|3967.1|284
1650612600000|2022-04-22 07:30:00|3971.6|3967.6|3982.1|3978.1|3982.6|3978.6|3967.1|3963.1|927
1650612900000|2022-04-22 07:35:00|3981.6|3977.6|3982.6|3978.6|3987.6|3983.6|3980.6|3976.6|520
1650613200000|2022-04-22 07:40:00|3982.1|3978.1|3979.1|3975.1|3985.6|3981.6|3976.6|3972.6|487
1650613500000|2022-04-22 07:45:00|3978.6|3974.6|3980.6|3976.6|3983.6|3979.6|3977.1|3973.1|682
1650613800000|2022-04-22 07:50:00|3981.1|3977.1|3997.6|3993.6|3998.1|3994.1|3977.1|3973.1|1260
1650614100000|2022-04-22 07:55:00|3997.1|3993.1|3995.6|3991.6|3998.1|3994.1|3986.6|3982.6|1476
1650614400000|2022-04-22 08:00:00|3995.1|3991.1|3995.6|3991.6|4004.6|4000.6|3993.1|3989.1|1098
1650614700000|2022-04-22 08:05:00|3995.1|3991.1|3989.6|3985.6|3999.1|3995.1|3987.6|3983.6|1135
1650615000000|2022-04-22 08:10:00|3990.1|3986.1|3988.6|3984.6|3995.1|3991.1|3985.6|3981.6|473
1650615300000|2022-04-22 08:15:00|3988.1|3984.1|3982.6|3978.6|3988.1|3984.1|3982.1|3978.1|1592
1650615600000|2022-04-22 08:20:00|3983.1|3979.1|3986.1|3982.1|3988.1|3984.1|3980.1|3976.1|100
1650615900000|2022-04-22 08:25:00|3985.6|3981.6|3986.6|3982.6|3990.1|3986.1|3985.1|3981.1|110
1650616200000|2022-04-22 08:30:00|3989.1|3980.1|3989.1|3980.1|3989.1|3980.1|3989.1|3980.1|0
1650618900000|2022-04-22 09:15:00|3991.6|3961.6|3968.6|3957.6|3996.1|3966.1|3961.6|3951.6|18
1650619200000|2022-04-22 09:20:00|3967.6|3955.6|3966.6|3953.6|3968.6|3956.6|3960.6|3951.6|40
1650619500000|2022-04-22 09:25:00|3968.6|3954.6|3967.6|3954.6|3969.6|3954.6|3967.6|3954.6|2
1650619800000|2022-04-22 09:30:00|3968.6|3956.6|3967.6|3956.6|3968.6|3956.6|3965.6|3956.6|2
1650620100000|2022-04-22 09:35:00|3966.6|3957.6|3959.6|3949.6|3966.6|3957.6|3959.6|3949.6|6
1650620400000|2022-04-22 09:40:00|3957.6|3948.6|3957.6|3947.6|3959.6|3948.6|3955.6|3947.6|7
1650620700000|2022-04-22 09:45:00|3956.6|3946.6|3957.6|3947.6|3957.6|3947.6|3952.6|3941.6|3
1650621000000|2022-04-22 09:50:00|3956.6|3946.6|3956.6|3944.6|3957.6|3950.6|3956.6|3944.6|6
1650621300000|2022-04-22 09:55:00|3955.6|3942.6|3952.6|3940.6|3955.6|3942.6|3949.6|3939.6|2
1650621600000|2022-04-22 10:00:00|3949.6|3941.6|3950.6|3940.6|3951.6|3942.6|3949.6|3940.6|11
1650621900000|2022-04-22 10:05:00|3951.6|3941.6|3951.6|3939.6|3952.6|3944.6|3949.6|3939.6|8
1650622200000|2022-04-22 10:10:00|3950.6|3937.6|3951.6|3939.6|3951.6|3939.6|3947.6|3937.6|1
1650622500000|2022-04-22 10:15:00|3946.6|3940.6|3951.6|3939.6|3951.6|3940.6|3946.6|3939.6|8
1650622800000|2022-04-22 10:20:00||3940.6||3940.6||3941.6||3939.6|0
1650623100000|2022-04-22 10:25:00|3953.6|3941.6|3950.6|3940.6|3953.6|3945.6|3949.6|3939.6|3
1650623400000|2022-04-22 10:30:00|3951.6|3941.6|3951.6|3941.6|3952.6|3942.6|3949.6|3940.6|4
1650623700000|2022-04-22 10:35:00|3952.6|3942.6|3954.6|3943.6|3954.6|3944.6|3951.6|3942.6|1
1650624000000|2022-04-22 10:40:00|3955.6|3944.6|3960.6|3949.6|3960.6|3949.6|3955.6|3944.6|3
1650624300000|2022-04-22 10:45:00|3962.6|3953.6|3969.6|3954.6|3970.6|3954.6|3962.6|3953.6|3
1650624600000|2022-04-22 10:50:00|3968.6|3953.6|3964.6|3954.6|3968.6|3956.6|3964.6|3953.6|2
1650624900000|2022-04-22 10:55:00|3967.6|3955.6|3966.6|3954.6|3967.6|3955.6|3963.6|3954.6|0
1650625200000|2022-04-22 11:00:00|3965.6|3968.6|3974.6|3966.6|3979.6|3969.6|3965.6|3954.6|111
1650625500000|2022-04-22 11:05:00|3975.6|3968.6|3975.6|3962.6|3976.6|3968.6|3973.6|3962.6|5
1650625800000|2022-04-22 11:10:00|3974.6|3963.6|3980.6|3965.6|3980.6|3965.6|3974.6|3963.6|0
1650626100000|2022-04-22 11:15:00|3979.6|3966.6|3985.6|3973.6|3985.6|3973.6|3977.6|3966.6|1
1650626400000|2022-04-22 11:20:00|3984.6|3974.6|3984.6|3973.6|3984.6|3975.6|3982.6|3973.6|3
1650626700000|2022-04-22 11:25:00|3983.6|3975.6|3985.6|3975.6|3986.6|3975.6|3982.6|3975.6|4
1650627000000|2022-04-22 11:30:00|3986.6|3976.6|3984.6|3974.6|3990.6|3981.6|3984.6|3974.6|11
1650627300000|2022-04-22 11:35:00|3983.6||3985.6||3987.6||3983.6||0
1650627600000|2022-04-22 11:40:00|3984.6|3976.6|3987.6|3976.6|3991.6|3980.6|3983.6|3976.6|6
1650627900000|2022-04-22 11:45:00|3988.6|3974.6|3985.6|3974.6|3988.6|3974.6|3985.6|3974.6|0
1650628200000|2022-04-22 11:50:00|3984.6||3984.6||3985.6||3984.6||0
1650628500000|2022-04-22 11:55:00|3985.6|3972.6|3985.6|3970.6|3985.6|3974.6|3979.6|3970.6|11
1650628800000|2022-04-22 12:00:00|3984.6|3971.6|3980.6|3968.6|3984.6|3971.6|3978.6|3967.6|2
1650629100000|2022-04-22 12:05:00|3977.6|3969.6|3978.6|3966.6|3980.6|3970.6|3977.6|3965.6|14
1650629400000|2022-04-22 12:10:00|3977.6|3965.6|3978.6|3967.6|3980.6|3967.6|3977.6|3963.6|1
1650629700000|2022-04-22 12:15:00|3982.6|3969.6|3983.6|3969.6|3984.6|3969.6|3981.6|3969.6|1
1650630000000|2022-04-22 12:20:00|3982.6||3982.6||3982.6||3982.6||0
1650630300000|2022-04-22 12:25:00|3983.6|3972.6|3986.6|3972.6|3986.6|3972.6|3983.6|3969.6|6
1650630600000|2022-04-22 12:30:00|3985.6|3970.6|3980.6|3967.6|3985.6|3970.6|3980.6|3967.6|0
1650630900000|2022-04-22 12:35:00|3979.6||3979.6||3979.6||3979.6||0
1650631200000|2022-04-22 12:40:00|3978.6|3963.6|3974.6|3964.6|3978.6|3964.6|3973.6|3963.6|2
1650631500000|2022-04-22 12:45:00|3972.6|3963.6|3972.6|3962.6|3972.6|3963.6|3972.6|3961.6|2
1650631800000|2022-04-22 12:50:00|3971.6|3961.6|3968.6|3957.6|3972.6|3961.6|3967.6|3956.6|4
1650632100000|2022-04-22 12:55:00|3969.6|3956.6|3967.6|3956.6|3970.6|3956.6|3967.6|3956.6|1
1650632400000|2022-04-22 13:00:00|3965.6|3957.6|3967.6|3957.6|3967.6|3957.6|3963.6|3956.6|6
1650632700000|2022-04-22 13:05:00|3965.6|3956.6|3967.6|3952.6|3967.6|3956.6|3965.6|3952.6|3
1650633000000|2022-04-22 13:10:00|3966.6|3951.6|3955.6|3946.6|3966.6|3951.6|3954.6|3946.6|7
1650633300000|2022-04-22 13:15:00|3958.6|3947.6|3959.6|3947.6|3959.6|3948.6|3958.6|3947.6|1
1650633600000|2022-04-22 13:20:00|3955.6|3948.6|3964.6|3950.6|3964.6|3950.6|3955.6|3948.6|2
1650633900000|2022-04-22 13:25:00|3963.6|3954.6|3960.6|3947.6|3965.6|3954.6|3960.6|3947.6|4
1650634200000|2022-04-22 13:30:00|3962.6|3948.6|3987.6|3974.6|3990.6|3978.6|3947.6|3938.6|81
1650634500000|2022-04-22 13:35:00|3986.6|3976.6|3982.6|3969.6|4004.6|3992.6|3974.6|3963.6|53
1650634800000|2022-04-22 13:40:00|3974.6|3970.6|3984.6|3972.6|3987.6|3977.6|3973.6|3957.6|20
1650635100000|2022-04-22 13:45:00|3985.6|3973.6|3999.6|3986.6|4000.6|3986.6|3982.6|3968.6|38
1650635400000|2022-04-22 13:50:00|4009.6|3988.6|4024.6|4010.6|4030.6|4018.6|4003.6|3988.6|40
1650635700000|2022-04-22 13:55:00|4023.6|4009.6|4022.6|4011.6|4027.6|4017.6|4015.6|4005.6|26
1650636000000|2022-04-22 14:00:00|4023.6|4012.6|4041.6|4031.6|4049.6|4039.6|4023.6|4012.6|132
1650636300000|2022-04-22 14:05:00|4042.6|4033.6|4068.6|4057.6|4070.6|4057.6|4040.6|4033.6|176
1650636600000|2022-04-22 14:10:00|4067.6|4056.6|4050.6|4038.6|4067.6|4056.6|4042.6|4031.6|56
1650636900000|2022-04-22 14:15:00|4046.6|4039.6|4043.6|4033.6|4054.6|4040.6|4039.6|4029.6|87
1650637200000|2022-04-22 14:20:00|4042.6|4030.6|4042.6|4029.6|4043.6|4033.6|4025.6|4014.6|70
1650637500000|2022-04-22 14:25:00|4045.6|4030.6|4044.6|4029.6|4054.6|4037.6|4037.6|4026.6|68
1650637800000|2022-04-22 14:30:00|4045.6|4032.6|4046.6|4037.6|4050.6|4040.6|4036.6|4025.6|123
1650638100000|2022-04-22 14:35:00|4047.6|4035.6|4047.6|4036.6|4061.6|4052.6|4044.6|4032.6|159
1650638400000|2022-04-22 14:40:00|4044.6|4035.6|4035.6|4025.6|4051.6|4038.6|4032.6|4023.6|227
1650638700000|2022-04-22 14:45:00|4036.6|4027.6|4034.6|4022.6|4047.6|4035.6|4027.6|4011.6|206
1650639000000|2022-04-22 14:50:00|4031.6|4019.6|4020.6|4012.6|4034.6|4019.6|4019.6|4011.6|290
1650639300000|2022-04-22 14:55:00|4019.6|4011.6|4012.6|4004.6|4027.6|4017.6|4012.6|4002.6|168
1650639600000|2022-04-22 15:00:00|4011.6|4006.6|4002.6|3991.6|4019.6|4008.6|3998.6|3990.6|263
1650639900000|2022-04-22 15:05:00|3997.6|3992.6|4025.6|4012.6|4025.6|4015.6|3994.6|3987.6|210
1650640200000|2022-04-22 15:10:00|4022.6|4010.6|4007.6|3998.6|4023.6|4010.6|4000.6|3989.6|229
1650640500000|2022-04-22 15:15:00|4003.6|3991.6|4004.6|3990.6|4008.6|4000.6|3995.6|3988.6|128
1650640800000|2022-04-22 15:20:00|4007.6|3991.6|3992.6|3984.6|4008.6|4001.6|3992.6|3984.6|118
1650641100000|2022-04-22 15:25:00|3989.6|3982.6|3997.6|3985.6|4001.6|3991.6|3989.6|3982.6|33
1650641400000|2022-04-22 15:30:00|3998.6|3983.6|3992.6|3979.6|3999.6|3984.6|3985.6|3977.6|15
1650641700000|2022-04-22 15:35:00|3991.6|3981.6|3988.6|3977.6|3994.6|3982.6|3988.6|3976.6|5
1650642000000|2022-04-22 15:40:00|3990.6|3978.6|3975.6|3962.6|3990.6|3980.6|3973.6|3962.6|25
1650642300000|2022-04-22 15:45:00|3976.6|3964.6|3984.6|3972.6|3985.6|3974.6|3976.6|3962.6|6
1650642600000|2022-04-22 15:50:00|3983.6|3969.6|3984.6|3973.6|3986.6|3975.6|3980.6|3968.6|19
1650642900000|2022-04-22 15:55:00|3983.6|3971.6|3980.6|3970.6|3983.6|3974.6|3977.6|3970.6|22
1650643200000|2022-04-22 16:00:00|3979.6|3969.6|3977.6|3968.6|3980.6|3970.6|3975.6|3967.6|15
1650643500000|2022-04-22 16:05:00|3978.6|3969.6|3976.6|3968.6|3982.6|3974.6|3976.6|3968.6|28
1650643800000|2022-04-22 16:10:00|3977.6|3966.6|3979.6|3967.6|3979.6|3969.6|3968.6|3961.6|30
1650644100000|2022-04-22 16:15:00|3978.6|3966.6|3972.6|3963.6|3978.6|3967.6|3969.6|3961.6|22
1650644400000|2022-04-22 16:20:00|3973.6|3964.6|3973.6|3963.6|3977.6|3966.6|3967.6|3959.6|83
1650644700000|2022-04-22 16:25:00|3975.6|3964.6|3967.6|3957.6|3978.6|3969.6|3965.6|3957.6|34
1650645000000|2022-04-22 16:30:00|3963.6|3955.6|3969.6|3959.6|3972.6|3961.6|3962.6|3953.6|38
1650645300000|2022-04-22 16:35:00|3968.6|3957.6|3972.6|3958.6|3976.6|3967.6|3966.6|3957.6|37
1650645600000|2022-04-22 16:40:00|3969.6|3960.6|3959.6|3951.6|3970.6|3960.6|3958.6|3951.6|23
1650645900000|2022-04-22 16:45:00|3961.6|3952.6|3960.6|3952.6|3964.6|3956.6|3958.6|3951.6|17
1650646200000|2022-04-22 16:50:00|3959.6|3951.6|3952.6|3943.6|3959.6|3951.6|3952.6|3942.6|36
1650646500000|2022-04-22 16:55:00|3953.6|3942.6|3951.6|3941.6|3954.6|3946.6|3950.6|3940.6|30
1650646800000|2022-04-22 17:00:00|3952.6|3942.6|3941.6|3931.6|3952.6|3942.6|3941.6|3929.6|21
1650647100000|2022-04-22 17:05:00|3939.6|3932.6|3935.6|3928.6|3944.6|3935.6|3935.6|3926.6|32
1650647400000|2022-04-22 17:10:00|3938.6|3926.6|3943.6|3932.6|3949.6|3936.6|3937.6|3926.6|39
1650647700000|2022-04-22 17:15:00|3942.6|3934.6|3946.6|3937.6|3951.6|3939.6|3941.6|3934.6|17
1650648000000|2022-04-22 17:20:00|3943.6|3934.6|3940.6|3925.6|3944.6|3934.6|3940.6|3925.6|27
1650648300000|2022-04-22 17:25:00|3941.6|3927.6|3941.6|3927.6|3942.6|3931.6|3938.6|3925.6|15
1650648600000|2022-04-22 17:30:00|3933.6|3925.6|3935.6|3922.6|3940.6|3930.6|3933.6|3921.6|13
1650648900000|2022-04-22 17:35:00|3936.6|3921.6|3935.6|3922.6|3937.6|3927.6|3932.6|3921.6|11
1650649200000|2022-04-22 17:40:00|3934.6|3923.6|3935.6|3927.6|3935.6|3927.6|3930.6|3919.6|19
1650649500000|2022-04-22 17:45:00|3938.6|3929.6|3937.6|3926.6|3946.6|3931.6|3936.6|3925.6|12
1650649800000|2022-04-22 17:50:00|3932.6|3924.6|3933.6|3920.6|3934.6|3924.6|3929.6|3920.6|22
1650650100000|2022-04-22 17:55:00|3932.6|3921.6|3929.6|3920.6|3933.6|3924.6|3928.6|3920.6|20
1650650400000|2022-04-22 18:00:00|3928.6|3918.6|3927.6|3916.6|3930.6|3920.6|3926.6|3916.6|24
1650650700000|2022-04-22 18:05:00|3928.6|3917.6|3930.6|3920.6|3931.6|3921.6|3924.6|3916.6|26
1650651000000|2022-04-22 18:10:00|3932.6|3918.6|3937.6|3926.6|3937.6|3926.6|3932.6|3918.6|9
1650651300000|2022-04-22 18:15:00|3932.6|3923.6|3946.6|3933.6|3946.6|3933.6|3932.6|3923.6|25
1650651600000|2022-04-22 18:20:00|3948.6|3935.6|3946.6|3935.6|3948.6|3938.6|3943.6|3933.6|31
1650651900000|2022-04-22 18:25:00|3943.6|3933.6|3942.6|3931.6|3946.6|3934.6|3939.6|3931.6|22
1650652200000|2022-04-22 18:30:00|3941.6|3934.6|3930.6|3918.6|3942.6|3934.6|3929.6|3917.6|14
1650652500000|2022-04-22 18:35:00|3927.6|3917.6|3930.6|3920.6|3931.6|3920.6|3924.6|3917.6|18
1650652800000|2022-04-22 18:40:00|3931.6|3921.6|3931.6|3920.6|3936.6|3924.6|3927.6|3917.6|13
1650653100000|2022-04-22 18:45:00|3928.6|3921.6|3930.6|3917.6|3931.6|3921.6|3925.6|3917.6|15
1650653400000|2022-04-22 18:50:00|3928.6|3916.6|3928.6|3911.6|3928.6|3917.6|3919.6|3910.6|15
1650653700000|2022-04-22 18:55:00|3927.6|3912.6|3920.6|3911.6|3932.6|3917.6|3920.6|3905.6|10
1650849000000|2022-04-25 01:10:00|||||||||18
1650849300000|2022-04-25 01:15:00|3910.1|3906.1|3886.1|3882.1|3917.6|3913.6|3886.1|3882.1|4809
1650849600000|2022-04-25 01:20:00|3885.6|3881.6|3870.6|3866.6|3892.6|3888.6|3867.1|3863.1|741
1650849900000|2022-04-25 01:25:00|3869.1|3865.1|3851.6|3847.6|3875.6|3871.6|3850.6|3846.6|1353
1650850200000|2022-04-25 01:30:00|3852.6|3848.6|3865.6|3861.6|3886.1|3882.1|3850.6|3846.6|3789
1650850500000|2022-04-25 01:35:00|3865.1|3861.1|3884.1|3880.1|3895.1|3891.1|3861.1|3857.1|2441
1650850800000|2022-04-25 01:40:00|3883.6|3879.6|3867.6|3863.6|3883.6|3879.6|3854.1|3850.1|2189
1650851100000|2022-04-25 01:45:00|3867.1|3863.1|3860.6|3856.6|3872.6|3868.6|3855.6|3851.6|2265
1650851400000|2022-04-25 01:50:00|3862.6|3858.6|3869.6|3865.6|3878.1|3874.1|3856.1|3852.1|1421
1650851700000|2022-04-25 01:55:00|3868.6|3864.6|3876.1|3872.1|3893.1|3889.1|3862.6|3858.6|1630
1650852000000|2022-04-25 02:00:00|3877.1|3873.1|3874.1|3870.1|3898.1|3894.1|3873.6|3869.6|1722
1650852300000|2022-04-25 02:05:00|3873.6|3869.6|3872.6|3868.6|3875.1|3871.1|3866.6|3862.6|1169
1650852600000|2022-04-25 02:10:00|3873.1|3869.1|3862.6|3858.6|3874.1|3870.1|3857.1|3853.1|954
1650852900000|2022-04-25 02:15:00|3862.1|3858.1|3868.6|3864.6|3871.6|3867.6|3855.1|3851.1|1256
1650853200000|2022-04-25 02:20:00|3869.1|3865.1|3854.1|3850.1|3870.1|3866.1|3851.6|3847.6|2292
1650853500000|2022-04-25 02:25:00|3853.1|3849.1|3863.6|3859.6|3864.1|3860.1|3850.1|3846.1|1685
1650853800000|2022-04-25 02:30:00|3865.1|3861.1|3875.1|3871.1|3877.6|3873.6|3858.6|3854.6|1183
1650854100000|2022-04-25 02:35:00|3874.6|3870.6|3888.6|3884.6|3889.1|3885.1|3869.1|3865.1|1762
1650854400000|2022-04-25 02:40:00|3888.1|3884.1|3863.6|3859.6|3888.1|3884.1|3862.1|3858.1|1685
1650854700000|2022-04-25 02:45:00|3864.1|3860.1|3871.6|3867.6|3879.6|3875.6|3863.6|3859.6|869
1650855000000|2022-04-25 02:50:00|3872.6|3868.6|3868.6|3864.6|3876.1|3872.1|3867.1|3863.1|1424
1650855300000|2022-04-25 02:55:00|3868.1|3864.1|3880.1|3876.1|3883.1|3879.1|3867.6|3863.6|1015
1650855600000|2022-04-25 03:00:00|3880.6|3876.6|3875.6|3871.6|3888.1|3884.1|3874.1|3870.1|832
1650855900000|2022-04-25 03:05:00|3876.6|3872.6|3906.1|3902.1|3921.6|3917.6|3872.1|3868.1|1487
1650856200000|2022-04-25 03:10:00|3906.6|3902.6|3915.1|3911.1|3930.6|3926.6|3902.1|3898.1|1606
1650856500000|2022-04-25 03:15:00|3914.6|3910.6|3911.6|3907.6|3921.6|3917.6|3904.1|3900.1|1017
1650856800000|2022-04-25 03:20:00|3911.1|3907.1|3901.6|3897.6|3914.1|3910.1|3900.1|3896.1|482
1650857100000|2022-04-25 03:25:00|3901.1|3897.1|3896.6|3892.6|3905.1|3901.1|3892.6|3888.6|622
1650857400000|2022-04-25 03:30:00|3897.1|3893.1|3891.6|3887.6|3901.1|3897.1|3890.6|3886.6|366
1650857700000|2022-04-25 03:35:00|3891.1|3887.1|3888.6|3884.6|3892.1|3888.1|3885.6|3881.6|243
1650858000000|2022-04-25 03:40:00|3888.1|3884.1|3883.1|3879.1|3893.1|3889.1|3880.6|3876.6|454
1650858300000|2022-04-25 03:45:00|3882.6|3878.6|3890.6|3886.6|3890.6|3886.6|3879.6|3875.6|334
1650858600000|2022-04-25 03:50:00|3890.1|3886.1|3886.1|3882.1|3890.1|3886.1|3880.6|3876.6|308
1650858900000|2022-04-25 03:55:00|3886.6|3882.6|3889.6|3885.6|3893.1|3889.1|3884.1|3880.1|277
1650859200000|2022-04-25 04:00:00|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|0
1650862500000|2022-04-25 04:55:00|||||||||2
1650862800000|2022-04-25 05:00:00|3883.1|3879.1|3879.1|3875.1|3887.6|3883.6|3872.6|3868.6|737
1650863100000|2022-04-25 05:05:00|3878.6|3874.6|3873.6|3869.6|3882.6|3878.6|3871.1|3867.1|1394
1650863400000|2022-04-25 05:10:00|3873.1|3869.1|3874.6|3870.6|3880.1|3876.1|3867.1|3863.1|490
1650863700000|2022-04-25 05:15:00|3875.1|3871.1|3888.1|3884.1|3888.6|3884.6|3873.1|3869.1|443
1650864000000|2022-04-25 05:20:00|3888.6|3884.6|3888.6|3884.6|3905.1|3901.1|3880.1|3876.1|772
1650864300000|2022-04-25 05:25:00|3888.1|3884.1|3886.6|3882.6|3895.1|3891.1|3884.1|3880.1|289
1650864600000|2022-04-25 05:30:00|3887.1|3883.1|3876.6|3872.6|3889.6|3885.6|3875.6|3871.6|270
1650864900000|2022-04-25 05:35:00|3877.1|3873.1|3857.1|3853.1|3878.6|3874.6|3853.6|3849.6|764
1650865200000|2022-04-25 05:40:00|3856.6|3852.6|3860.6|3856.6|3869.6|3865.6|3854.6|3850.6|584
1650865500000|2022-04-25 05:45:00|3860.1|3856.1|3857.6|3853.6|3866.6|3862.6|3856.6|3852.6|446
1650865800000|2022-04-25 05:50:00|3857.1|3853.1|3851.1|3847.1|3859.1|3855.1|3850.1|3846.1|461
1650866100000|2022-04-25 05:55:00|3850.6|3846.6|3839.6|3835.6|3855.6|3851.6|3839.1|3835.1|945
1650866400000|2022-04-25 06:00:00|3839.1|3835.1|3833.1|3829.1|3847.1|3843.1|3832.1|3828.1|876
1650866700000|2022-04-25 06:05:00|3834.1|3830.1|3834.6|3830.6|3842.1|3838.1|3832.1|3828.1|710
1650867000000|2022-04-25 06:10:00|3834.1|3830.1|3834.6|3830.6|3842.1|3838.1|3831.1|3827.1|983
1650867300000|2022-04-25 06:15:00|3835.1|3831.1|3846.1|3842.1|3849.1|3845.1|3831.6|3827.6|905
1650867600000|2022-04-25 06:20:00|3846.6|3842.6|3846.1|3842.1|3852.1|3848.1|3841.1|3837.1|507
1650867900000|2022-04-25 06:25:00|3845.6|3841.6|3837.6|3833.6|3848.1|3844.1|3836.6|3832.6|815
1650868200000|2022-04-25 06:30:00|3838.1|3834.1|3827.1|3823.1|3842.6|3838.6|3825.6|3821.6|1068
1650868500000|2022-04-25 06:35:00|3826.1|3822.1|3819.1|3815.1|3826.1|3822.1|3811.1|3807.1|1347
1650868800000|2022-04-25 06:40:00|3819.6|3815.6|3809.1|3805.1|3827.1|3823.1|3808.6|3804.6|910
1650869100000|2022-04-25 06:45:00|3809.6|3805.6|3799.6|3795.6|3812.1|3808.1|3799.6|3795.6|816
1650869400000|2022-04-25 06:50:00|3800.1|3796.1|3784.1|3780.1|3801.1|3797.1|3779.6|3775.6|1331
1650869700000|2022-04-25 06:55:00|3784.6|3780.6|3786.6|3782.6|3794.1|3790.1|3780.1|3776.1|1319
1650870000000|2022-04-25 07:00:00|3786.1|3782.1|3775.6|3771.6|3790.1|3786.1|3774.6|3770.6|1147
1650870300000|2022-04-25 07:05:00|3776.1|3772.1|3789.1|3785.1|3797.6|3793.6|3775.6|3771.6|1196
1650870600000|2022-04-25 07:10:00|3788.6|3784.6|3796.1|3792.1|3798.1|3794.1|3787.1|3783.1|864
1650870900000|2022-04-25 07:15:00|3795.6|3791.6|3805.6|3801.6|3816.1|3812.1|3795.1|3791.1|1132
1650871200000|2022-04-25 07:20:00|3805.1|3801.1|3821.1|3817.1|3821.1|3817.1|3804.6|3800.6|826
1650871500000|2022-04-25 07:25:00|3822.1|3818.1|3827.1|3823.1|3833.6|3829.6|3819.1|3815.1|1112
1650871800000|2022-04-25 07:30:00|3826.6|3822.6|3825.1|3821.1|3829.1|3825.1|3820.6|3816.6|800
1650872100000|2022-04-25 07:35:00|3826.1|3822.1|3804.6|3800.6|3828.6|3824.6|3804.1|3800.1|796
1650872400000|2022-04-25 07:40:00|3804.1|3800.1|3804.1|3800.1|3811.6|3807.6|3798.6|3794.6|1085
1650872700000|2022-04-25 07:45:00|3805.1|3801.1|3804.1|3800.1|3812.1|3808.1|3796.6|3792.6|1332
1650873000000|2022-04-25 07:50:00|3803.6|3799.6|3815.6|3811.6|3816.1|3812.1|3802.1|3798.1|1629
1650873300000|2022-04-25 07:55:00|3816.1|3812.1|3803.6|3799.6|3816.6|3812.6|3801.1|3797.1|1375
1650873600000|2022-04-25 08:00:00|3804.1|3800.1|3801.1|3797.1|3807.6|3803.6|3798.6|3794.6|850
1650873900000|2022-04-25 08:05:00|3800.6|3796.6|3797.6|3793.6|3805.6|3801.6|3791.6|3787.6|1024
1650874200000|2022-04-25 08:10:00|3797.1|3793.1|3798.6|3794.6|3798.6|3794.6|3788.6|3784.6|1029
1650874500000|2022-04-25 08:15:00|3798.1|3794.1|3804.1|3800.1|3806.1|3802.1|3794.1|3790.1|850
1650874800000|2022-04-25 08:20:00|3803.6|3799.6|3796.1|3792.1|3807.1|3803.1|3794.6|3790.6|945
1650875100000|2022-04-25 08:25:00|3795.6|3791.6|3790.1|3786.1|3800.1|3796.1|3788.6|3784.6|635
1650875400000|2022-04-25 08:30:00|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|0
1650878100000|2022-04-25 09:15:00|3796.6|3778.6|3782.6|3770.6|3796.6|3778.6|3775.6|3767.6|55
1650878400000|2022-04-25 09:20:00|3783.6|3772.6|3780.6|3768.6|3792.6|3781.6|3780.6|3767.6|40
1650878700000|2022-04-25 09:25:00|3782.6|3769.6|3788.6|3770.6|3788.6|3774.6|3780.6|3769.6|10
1650879000000|2022-04-25 09:30:00|3787.6|3771.6|3800.6|3791.6|3800.6|3792.6|3785.6|3771.6|12
1650879300000|2022-04-25 09:35:00|3799.6|3785.6|3795.6|3783.6|3799.6|3785.6|3795.6|3783.6|5
1650879600000|2022-04-25 09:40:00|3794.6|3784.6|3797.6|3787.6|3798.6|3788.6|3792.6|3783.6|10
1650879900000|2022-04-25 09:45:00|3798.6|3788.6|3799.6|3790.6|3799.6|3790.6|3797.6|3787.6|2
1650880200000|2022-04-25 09:50:00|3800.6|3791.6|3802.6|3794.6|3806.6|3797.6|3799.6|3786.6|13
1650880500000|2022-04-25 09:55:00|3798.6|3791.6|3800.6|3787.6|3816.6|3800.6|3798.6|3786.6|55
1650880800000|2022-04-25 10:00:00|3802.6|3788.6|3797.6|3785.6|3802.6|3793.6|3797.6|3784.6|28
1650881100000|2022-04-25 10:05:00|3796.6|3782.6|3796.6|3785.6|3797.6|3785.6|3789.6|3782.6|18
1650881400000|2022-04-25 10:10:00|3794.6|3782.6|3791.6|3780.6|3794.6|3783.6|3789.6|3780.6|18
1650881700000|2022-04-25 10:15:00|3792.6|3781.6|3799.6|3787.6|3800.6|3787.6|3792.6|3781.6|4
1650882000000|2022-04-25 10:20:00||3788.6||3787.6||3789.6||3787.6|0
1650882300000|2022-04-25 10:25:00|||||||||3
1650882600000|2022-04-25 10:30:00|3798.6|3784.6|3789.6|3777.6|3799.6|3788.6|3789.6|3774.6|34
1650882900000|2022-04-25 10:35:00|3787.6|3773.6|3773.6|3758.6|3791.6|3775.6|3769.6|3758.6|89
1650883200000|2022-04-25 10:40:00|3772.6|3759.6|3771.6|3759.6|3773.6|3763.6|3762.6|3754.6|13
1650883500000|2022-04-25 10:45:00|3774.6|3760.6|3773.6|3762.6|3776.6|3763.6|3765.6|3754.6|5
1650883800000|2022-04-25 10:50:00|3774.6|3761.6|3774.6|3762.6|3776.6|3762.6|3773.6|3761.6|0
1650884100000|2022-04-25 10:55:00|3776.6||3778.6||3780.6||3775.6||0
1650884400000|2022-04-25 11:00:00|3780.6|3763.6|3776.6|3765.6|3781.6|3765.6|3776.6|3763.6|0
1650884700000|2022-04-25 11:05:00|3775.6|3764.6|3773.6|3760.6|3775.6|3764.6|3769.6|3758.6|12
1650885000000|2022-04-25 11:10:00|3774.6|3761.6|3758.6|3740.6|3774.6|3762.6|3758.6|3739.6|19
1650885300000|2022-04-25 11:15:00|3757.6|3746.6|3755.6|3744.6|3759.6|3749.6|3753.6|3740.6|8
1650885600000|2022-04-25 11:20:00|3756.6|3743.6|3808.6|3785.6|3810.6|3803.6|3755.6|3743.6|88
1650885900000|2022-04-25 11:25:00|3807.6|3786.6|3783.6|3770.6|3807.6|3789.6|3781.6|3769.6|25
1650886200000|2022-04-25 11:30:00|3782.6|3766.6|3810.6|3787.6|3810.6|3787.6|3782.6|3766.6|16
1650886500000|2022-04-25 11:35:00|3814.6|3788.6|3821.6|3812.6|3834.6|3812.6|3810.6|3788.6|48
1650886800000|2022-04-25 11:40:00|3822.6|3811.6|3819.6|3806.6|3826.6|3811.6|3813.6|3803.6|34
1650887100000|2022-04-25 11:45:00|3821.6|3811.6|3828.6|3811.6|3828.6|3817.6|3820.6|3811.6|45
1650887400000|2022-04-25 11:50:00|3827.6|3812.6|3835.6|3824.6|3838.6|3827.6|3825.6|3812.6|29
1650887700000|2022-04-25 11:55:00|3836.6|3823.6|3828.6|3818.6|3836.6|3823.6|3822.6|3812.6|53
1650888000000|2022-04-25 12:00:00|3826.6|3814.6|3827.6|3812.6|3828.6|3815.6|3820.6|3809.6|37
1650888300000|2022-04-25 12:05:00|3826.6|3816.6|3825.6|3812.6|3828.6|3816.6|3821.6|3811.6|47
1650888600000|2022-04-25 12:10:00|3826.6|3813.6|3824.6|3815.6|3827.6|3817.6|3822.6|3812.6|35
1650888900000|2022-04-25 12:15:00|3823.6|3814.6|3828.6|3818.6|3828.6|3818.6|3823.6|3814.6|43
1650889200000|2022-04-25 12:20:00|3827.6|3819.6|3821.6|3810.6|3829.6|3819.6|3820.6|3807.6|50
1650889500000|2022-04-25 12:25:00|3822.6|3811.6|3826.6|3816.6|3829.6|3816.6|3820.6|3810.6|18
1650889800000|2022-04-25 12:30:00|3828.6|3815.6|3816.6|3806.6|3828.6|3819.6|3816.6|3806.6|44
1650890100000|2022-04-25 12:35:00|3817.6|3807.6|3815.6|3805.6|3819.6|3808.6|3814.6|3805.6|38
1650890400000|2022-04-25 12:40:00|3817.6|3806.6|3822.6|3808.6|3822.6|3814.6|3814.6|3806.6|74
1650890700000|2022-04-25 12:45:00|3817.6|3807.6|3824.6|3813.6|3828.6|3819.6|3817.6|3807.6|34
1650891000000|2022-04-25 12:50:00|3823.6|3814.6|3821.6|3812.6|3824.6|3814.6|3815.6|3804.6|30
1650891300000|2022-04-25 12:55:00|3823.6|3815.6|3829.6|3819.6|3830.6|3822.6|3822.6|3815.6|77
1650891600000|2022-04-25 13:00:00|3828.6|3817.6|3823.6|3813.6|3828.6|3817.6|3822.6|3810.6|34
1650891900000|2022-04-25 13:05:00|3822.6|3812.6|3818.6|3808.6|3825.6|3816.6|3817.6|3808.6|56
1650892200000|2022-04-25 13:10:00|3817.6|3806.6|3817.6|3809.6|3822.6|3813.6|3816.6|3806.6|57
1650892500000|2022-04-25 13:15:00|3818.6|3810.6|3811.6|3802.6|3822.6|3810.6|3808.6|3798.6|44
1650892800000|2022-04-25 13:20:00|3810.6|3799.6|3804.6|3793.6|3811.6|3803.6|3803.6|3793.6|51
1650893100000|2022-04-25 13:25:00|3807.6|3795.6|3790.6|3778.6|3810.6|3801.6|3790.6|3776.6|48
1650893400000|2022-04-25 13:30:00|3789.6|3779.6|3812.6|3800.6|3812.6|3801.6|3779.6|3762.6|200
1650893700000|2022-04-25 13:35:00|3815.6|3802.6|3824.6|3813.6|3836.6|3825.6|3808.6|3798.6|128
1650894000000|2022-04-25 13:40:00|3823.6|3812.6|3838.6|3827.6|3846.6|3835.6|3822.6|3812.6|138
1650894300000|2022-04-25 13:45:00|3840.6|3826.6|3824.6|3810.6|3840.6|3827.6|3806.6|3796.6|80
1650894600000|2022-04-25 13:50:00|3823.6|3816.6|3839.6|3827.6|3843.6|3833.6|3821.6|3814.6|87
1650894900000|2022-04-25 13:55:00|3838.6|3826.6|3831.6|3818.6|3854.6|3842.6|3828.6|3817.6|667
1650895200000|2022-04-25 14:00:00|3829.6|3817.6|3842.6|3830.6|3846.6|3837.6|3825.6|3817.6|508
1650895500000|2022-04-25 14:05:00|3841.6|3829.6|3842.6|3829.6|3853.6|3841.6|3834.6|3824.6|82
1650895800000|2022-04-25 14:10:00|3841.6|3828.6|3841.6|3830.6|3848.6|3837.6|3837.6|3827.6|32
1650896100000|2022-04-25 14:15:00|3844.6|3832.6|3834.6|3824.6|3844.6|3832.6|3824.6|3816.6|67
1650896400000|2022-04-25 14:20:00|3832.6|3825.6|3850.6|3837.6|3850.6|3837.6|3821.6|3811.6|106
1650896700000|2022-04-25 14:25:00|3851.6|3838.6|3867.6|3858.6|3870.6|3861.6|3851.6|3838.6|73
1650897000000|2022-04-25 14:30:00|3868.6|3857.6|3883.6|3874.6|3885.6|3874.6|3868.6|3857.6|102
1650897300000|2022-04-25 14:35:00|3884.6|3873.6|3871.6|3861.6|3884.6|3874.6|3871.6|3860.6|83
1650897600000|2022-04-25 14:40:00|3869.6|3858.6|3879.6|3866.6|3879.6|3866.6|3863.6|3855.6|102
1650897900000|2022-04-25 14:45:00|3878.6|3864.6|3883.6|3870.6|3883.6|3871.6|3871.6|3861.6|153
1650898200000|2022-04-25 14:50:00|3881.6|3871.6|3864.6|3852.6|3881.6|3871.6|3860.6|3849.6|36
1650898500000|2022-04-25 14:55:00|3863.6|3853.6|3846.6|3837.6|3863.6|3853.6|3844.6|3836.6|23
1650898800000|2022-04-25 15:00:00|3845.6|3836.6|3858.6|3845.6|3863.6|3848.6|3842.6|3834.6|34
1650899100000|2022-04-25 15:05:00|3857.6|3843.6|3852.6|3841.6|3859.6|3847.6|3850.6|3839.6|24
1650899400000|2022-04-25 15:10:00|3853.6|3839.6|3853.6|3842.6|3861.6|3847.6|3848.6|3838.6|35
1650899700000|2022-04-25 15:15:00|3851.6|3841.6|3858.6|3843.6|3858.6|3843.6|3845.6|3833.6|21
1650900000000|2022-04-25 15:20:00|3859.6|3845.6|3865.6|3852.6|3874.6|3864.6|3859.6|3845.6|37
1650900300000|2022-04-25 15:25:00|3867.6|3853.6|3858.6|3847.6|3873.6|3857.6|3857.6|3847.6|14
1650900600000|2022-04-25 15:30:00|3859.6|3848.6|3856.6|3845.6|3863.6|3851.6|3853.6|3843.6|29
1650900900000|2022-04-25 15:35:00|3858.6|3846.6|3865.6|3852.6|3875.6|3865.6|3857.6|3846.6|16
1650901200000|2022-04-25 15:40:00|3866.6|3854.6|3872.6|3859.6|3876.6|3862.6|3865.6|3854.6|13
1650901500000|2022-04-25 15:45:00|3871.6|3857.6|3864.6|3854.6|3872.6|3860.6|3862.6|3854.6|44
1650901800000|2022-04-25 15:50:00|3868.6|3851.6|3866.6|3853.6|3870.6|3856.6|3858.6|3847.6|21
1650902100000|2022-04-25 15:55:00|3865.6|3851.6|3862.6|3849.6|3867.6|3853.6|3858.6|3846.6|15
1650902400000|2022-04-25 16:00:00|3861.6|3848.6|3861.6|3850.6|3861.6|3852.6|3855.6|3844.6|16
1650902700000|2022-04-25 16:05:00|3860.6|3851.6|3877.6|3868.6|3881.6|3872.6|3860.6|3850.6|51
1650903000000|2022-04-25 16:10:00|3876.6|3867.6|3893.6|3884.6|3895.6|3884.6|3874.6|3866.6|100
1650903300000|2022-04-25 16:15:00|3895.6|3886.6|3884.6|3874.6|3898.6|3890.6|3881.6|3869.6|43
1650903600000|2022-04-25 16:20:00|3885.6|3878.6|3891.6|3879.6|3896.6|3887.6|3885.6|3878.6|68
1650903900000|2022-04-25 16:25:00|3892.6|3880.6|3885.6|3874.6|3892.6|3881.6|3884.6|3873.6|36
1650904200000|2022-04-25 16:30:00|3884.6|3873.6|3888.6|3880.6|3894.6|3882.6|3882.6|3871.6|87
1650904500000|2022-04-25 16:35:00|3894.6|3879.6|3896.6|3887.6|3904.6|3892.6|3894.6|3875.6|71
1650904800000|2022-04-25 16:40:00|3897.6|3885.6|3890.6|3879.6|3897.6|3885.6|3889.6|3879.6|16
1650905100000|2022-04-25 16:45:00|3891.6|3880.6|3900.6|3890.6|3901.6|3890.6|3888.6|3879.6|21
1650905400000|2022-04-25 16:50:00|3901.6|3888.6|3882.6|3870.6|3902.6|3889.6|3879.6|3870.6|29
1650905700000|2022-04-25 16:55:00|3881.6|3867.6|3880.6|3867.6|3885.6|3870.6|3875.6|3864.6|9
1650906000000|2022-04-25 17:00:00|3878.6|3866.6|3868.6|3856.6|3878.6|3867.6|3864.6|3855.6|19
1650906300000|2022-04-25 17:05:00|3867.6|3857.6|3878.6|3864.6|3880.6|3866.6|3867.6|3854.6|9
1650906600000|2022-04-25 17:10:00|3879.6|3861.6|3882.6|3868.6|3883.6|3873.6|3879.6|3861.6|11
1650906900000|2022-04-25 17:15:00|3886.6|3871.6|3887.6|3872.6|3887.6|3874.6|3878.6|3867.6|7
1650907200000|2022-04-25 17:20:00|3890.6|3871.6|3884.6|3868.6|3890.6|3874.6|3884.6|3867.6|8
1650907500000|2022-04-25 17:25:00|3885.6|3870.6|3881.6|3868.6|3887.6|3874.6|3874.6|3860.6|10
1650907800000|2022-04-25 17:30:00|3880.6|3867.6|3879.6|3865.6|3890.6|3873.6|3879.6|3863.6|7
1650908100000|2022-04-25 17:35:00|3876.6|3866.6|3869.6|3858.6|3876.6|3867.6|3869.6|3857.6|9
1650908400000|2022-04-25 17:40:00|3870.6|3859.6|3874.6|3862.6|3876.6|3866.6|3870.6|3859.6|9
1650908700000|2022-04-25 17:45:00|3876.6|3861.6|3879.6|3869.6|3880.6|3869.6|3876.6|3861.6|9
1650909000000|2022-04-25 17:50:00|3878.6|3866.6|3878.6|3865.6|3879.6|3868.6|3874.6|3862.6|9
1650909300000|2022-04-25 17:55:00|3877.6|3864.6|3871.6|3858.6|3877.6|3864.6|3869.6|3855.6|9
1650909600000|2022-04-25 18:00:00|3870.6|3855.6|3865.6|3854.6|3871.6|3857.6|3864.6|3853.6|11
1650909900000|2022-04-25 18:05:00|3866.6|3855.6|3882.6|3868.6|3883.6|3868.6|3865.6|3855.6|12
1650910200000|2022-04-25 18:10:00|3883.6|3869.6|3879.6|3867.6|3883.6|3870.6|3872.6|3859.6|11
1650910500000|2022-04-25 18:15:00|3878.6|3866.6|3883.6|3871.6|3884.6|3871.6|3877.6|3866.6|11
1650910800000|2022-04-25 18:20:00|3882.6|3869.6|3885.6|3873.6|3887.6|3874.6|3876.6|3866.6|10
1650911100000|2022-04-25 18:25:00|3886.6|3874.6|3896.6|3886.6|3897.6|3888.6|3885.6|3874.6|17
1650911400000|2022-04-25 18:30:00|3897.6|3881.6|3891.6|3879.6|3897.6|3882.6|3889.6|3879.6|12
1650911700000|2022-04-25 18:35:00|3892.6|3880.6|3890.6|3878.6|3894.6|3882.6|3890.6|3878.6|6
1650912000000|2022-04-25 18:40:00|3889.6|3875.6|3883.6|3872.6|3890.6|3878.6|3879.6|3869.6|16
1650912300000|2022-04-25 18:45:00|3886.6|3869.6|3894.6|3883.6|3894.6|3884.6|3886.6|3869.6|9
1650912600000|2022-04-25 18:50:00|3893.6|3882.6|3895.6|3882.6|3896.6|3884.6|3892.6|3882.6|24
1650912900000|2022-04-25 18:55:00|3894.6|3883.6|3881.6|3872.6|3894.6|3883.6|3879.6|3870.6|17
1650934800000|2022-04-26 01:00:00|3881.8|3872.8|3881.8|3872.8|3881.8|3872.8|3881.8|3872.8|0
1650935400000|2022-04-26 01:10:00|||||||||5
1650935700000|2022-04-26 01:15:00|3901.3|3897.3|3892.3|3888.3|3908.8|3904.8|3892.3|3888.3|595
1650936000000|2022-04-26 01:20:00|3891.3|3887.3|3892.3|3888.3|3896.8|3892.8|3889.3|3885.3|819
1650936300000|2022-04-26 01:25:00|3892.8|3888.8|3892.8|3888.8|3898.8|3894.8|3886.8|3882.8|525
1650936600000|2022-04-26 01:30:00|3894.3|3890.3|3919.3|3915.3|3924.3|3920.3|3892.3|3888.3|3336
1650936900000|2022-04-26 01:35:00|3920.3|3916.3|3925.8|3921.8|3933.8|3929.8|3906.3|3902.3|4348
1650937200000|2022-04-26 01:40:00|3925.3|3921.3|3929.8|3925.8|3938.3|3934.3|3919.3|3915.3|2258
1650937500000|2022-04-26 01:45:00|3930.3|3926.3|3932.3|3928.3|3934.3|3930.3|3920.3|3916.3|2027
1650937800000|2022-04-26 01:50:00|3931.3|3927.3|3908.8|3904.8|3931.3|3927.3|3908.3|3904.3|1370
1650938100000|2022-04-26 01:55:00|3907.8|3903.8|3892.8|3888.8|3907.8|3903.8|3889.3|3885.3|1903
1650938400000|2022-04-26 02:00:00|3893.3|3889.3|3897.3|3893.3|3905.3|3901.3|3892.3|3888.3|1660
1650938700000|2022-04-26 02:05:00|3897.8|3893.8|3923.8|3919.8|3929.8|3925.8|3897.8|3893.8|1979
1650939000000|2022-04-26 02:10:00|3923.3|3919.3|3931.3|3927.3|3931.3|3927.3|3913.3|3909.3|1948
1650939300000|2022-04-26 02:15:00|3931.8|3927.8|3946.3|3942.3|3946.8|3942.8|3918.3|3914.3|1964
1650939600000|2022-04-26 02:20:00|3945.3|3941.3|3950.3|3946.3|3954.8|3950.8|3938.3|3934.3|1781
1650939900000|2022-04-26 02:25:00|3949.8|3945.8|3966.8|3962.8|3966.8|3962.8|3942.3|3938.3|1751
1650940200000|2022-04-26 02:30:00|3967.3|3963.3|3955.3|3951.3|3969.3|3965.3|3954.8|3950.8|1098
1650940500000|2022-04-26 02:35:00|3954.8|3950.8|3966.8|3962.8|3979.3|3975.3|3950.3|3946.3|1082
1650940800000|2022-04-26 02:40:00|3967.3|3963.3|3975.3|3971.3|3981.3|3977.3|3963.8|3959.8|1697
1650941100000|2022-04-26 02:45:00|3974.8|3970.8|3973.3|3969.3|3977.3|3973.3|3965.3|3961.3|873
1650941400000|2022-04-26 02:50:00|3973.8|3969.8|3969.8|3965.8|3974.8|3970.8|3964.8|3960.8|696
1650941700000|2022-04-26 02:55:00|3969.3|3965.3|3978.3|3974.3|3986.3|3982.3|3958.3|3954.3|1144
1650942000000|2022-04-26 03:00:00|3977.8|3973.8|3986.8|3982.8|3992.3|3988.3|3974.3|3970.3|930
1650942300000|2022-04-26 03:05:00|3987.3|3983.3|4000.3|3996.3|4007.8|4003.8|3980.8|3976.8|1081
1650942600000|2022-04-26 03:10:00|3999.3|3995.3|4014.3|4010.3|4014.8|4010.8|3994.8|3990.8|2009
1650942900000|2022-04-26 03:15:00|4015.3|4011.3|4013.8|4009.8|4029.3|4025.3|4010.3|4006.3|1084
1650943200000|2022-04-26 03:20:00|4014.3|4010.3|4007.8|4003.8|4014.3|4010.3|4002.3|3998.3|827
1650943500000|2022-04-26 03:25:00|4007.3|4003.3|4009.8|4005.8|4011.3|4007.3|3999.3|3995.3|1330
1650943800000|2022-04-26 03:30:00|4009.3|4005.3|4009.3|4005.3|4022.3|4018.3|4008.3|4004.3|549
1650944100000|2022-04-26 03:35:00|4010.3|4006.3|4010.3|4006.3|4017.3|4013.3|4004.8|4000.8|481
1650944400000|2022-04-26 03:40:00|4009.8|4005.8|4018.3|4014.3|4018.8|4014.8|4003.8|3999.8|448
1650944700000|2022-04-26 03:45:00|4018.8|4014.8|4015.8|4011.8|4022.3|4018.3|4013.3|4009.3|1706
1650945000000|2022-04-26 03:50:00|4016.3|4012.3|4014.3|4010.3|4020.8|4016.8|4010.8|4006.8|895
1650945300000|2022-04-26 03:55:00|4013.3|4009.3|4011.3|4007.3|4016.3|4012.3|4006.3|4002.3|310
1650945600000|2022-04-26 04:00:00|4013.6|4004.6|4014.8|4005.8|4015.7|4006.7|4013.4|4004.4|0
1650945900000|2022-04-26 04:05:00|4015.2|4006.2|4013|4004|4015.3|4006.3|4013|4004|0
1650946200000|2022-04-26 04:10:00|4012.2|4003.2|4014.3|4005.3|4014.3|4005.3|4011.8|4002.8|0
1650946500000|2022-04-26 04:15:00|4014.1|4005.1|4013.2|4004.2|4014.1|4005.1|4013.2|4004.2|0
1650946800000|2022-04-26 04:20:00|4013.3|4004.3|4013|4004|4013.3|4004.3|4012|4003|0
1650947100000|2022-04-26 04:25:00|4012.9|4003.9|4012.9|4003.9|4013|4004|4012.9|4003.9|0
1650947400000|2022-04-26 04:30:00|4013|4004|4014.9|4005.9|4014.9|4005.9|4013|4004|0
1650947700000|2022-04-26 04:35:00|4014.5|4005.5|4014|4005|4014.9|4005.9|4013|4004|0
1650948000000|2022-04-26 04:40:00|4014.1|4005.1|4013.6|4004.6|4015.2|4006.2|4012.7|4003.7|0
1650948300000|2022-04-26 04:45:00|4013.5|4004.5|4016|4007|4016|4007|4013.5|4004.5|0
1650948600000|2022-04-26 04:50:00|4015.6|4006.6|4015.3|4006.3|4015.6|4006.6|4014.3|4005.3|0
1650948900000|2022-04-26 04:55:00|4016.1|4007.1|4015.3|4006.3|4016.1|4007.1|4014.4|4005.4|0
1650949200000|2022-04-26 05:00:00|4013.3|4009.3|4005.8|4001.8|4025.8|4021.8|4003.3|3999.3|1113
1650949500000|2022-04-26 05:05:00|4006.3|4002.3|4006.8|4002.8|4013.3|4009.3|3998.3|3994.3|2376
1650949800000|2022-04-26 05:10:00|4006.3|4002.3|4009.3|4005.3|4021.3|4017.3|4005.3|4001.3|1321
1650950100000|2022-04-26 05:15:00|4008.8|4004.8|3989.3|3985.3|4010.8|4006.8|3989.3|3985.3|723
1650950400000|2022-04-26 05:20:00|3989.8|3985.8|3992.3|3988.3|3993.3|3989.3|3984.8|3980.8|987
1650950700000|2022-04-26 05:25:00|3990.3|3986.3|3976.3|3972.3|3993.8|3989.8|3976.3|3972.3|822
1650951000000|2022-04-26 05:30:00|3977.3|3973.3|3970.8|3966.8|3984.3|3980.3|3970.8|3966.8|887
1650951300000|2022-04-26 05:35:00|3970.3|3966.3|3959.3|3955.3|3973.3|3969.3|3951.3|3947.3|2068
1650951600000|2022-04-26 05:40:00|3958.8|3954.8|3970.8|3966.8|3971.3|3967.3|3956.3|3952.3|1575
1650951900000|2022-04-26 05:45:00|3971.3|3967.3|3971.8|3967.8|3981.8|3977.8|3966.8|3962.8|986
1650952200000|2022-04-26 05:50:00|3971.3|3967.3|3958.3|3954.3|3974.3|3970.3|3956.3|3952.3|521
1650952500000|2022-04-26 05:55:00|3957.8|3953.8|3947.8|3943.8|3960.8|3956.8|3945.3|3941.3|635
1650952800000|2022-04-26 06:00:00|3948.3|3944.3|3943.3|3939.3|3951.3|3947.3|3937.8|3933.8|859
1650953100000|2022-04-26 06:05:00|3942.3|3938.3|3940.3|3936.3|3942.3|3938.3|3925.3|3921.3|1145
1650953400000|2022-04-26 06:10:00|3940.8|3936.8|3927.8|3923.8|3949.3|3945.3|3927.3|3923.3|844
1650953700000|2022-04-26 06:15:00|3928.3|3924.3|3924.8|3920.8|3928.3|3924.3|3909.3|3905.3|1142
1650954000000|2022-04-26 06:20:00|3925.3|3921.3|3930.3|3926.3|3936.3|3932.3|3916.3|3912.3|939
1650954300000|2022-04-26 06:25:00|3931.3|3927.3|3913.8|3909.8|3934.3|3930.3|3910.8|3906.8|692
1650954600000|2022-04-26 06:30:00|3913.3|3909.3|3900.8|3896.8|3920.8|3916.8|3899.8|3895.8|1457
1650954900000|2022-04-26 06:35:00|3900.3|3896.3|3910.3|3906.3|3919.3|3915.3|3899.8|3895.8|2000
1650955200000|2022-04-26 06:40:00|3910.8|3906.8|3908.3|3904.3|3912.3|3908.3|3904.8|3900.8|620
1650955500000|2022-04-26 06:45:00|3907.8|3903.8|3921.3|3917.3|3923.3|3919.3|3902.8|3898.8|641
1650955800000|2022-04-26 06:50:00|3920.8|3916.8|3923.3|3919.3|3924.8|3920.8|3908.3|3904.3|794
1650956100000|2022-04-26 06:55:00|3922.8|3918.8|3923.8|3919.8|3927.8|3923.8|3915.3|3911.3|574
1650956400000|2022-04-26 07:00:00|3923.3|3919.3|3925.8|3921.8|3926.3|3922.3|3912.8|3908.8|480
1650956700000|2022-04-26 07:05:00|3925.3|3921.3|3914.8|3910.8|3927.3|3923.3|3914.3|3910.3|2764
1650957000000|2022-04-26 07:10:00|3914.3|3910.3|3905.8|3901.8|3917.8|3913.8|3905.3|3901.3|1776
1650957300000|2022-04-26 07:15:00|3905.3|3901.3|3905.8|3901.8|3908.3|3904.3|3893.8|3889.8|502
1650957600000|2022-04-26 07:20:00|3905.3|3901.3|3898.3|3894.3|3911.8|3907.8|3898.3|3894.3|438
1650957900000|2022-04-26 07:25:00|3898.8|3894.8|3896.3|3892.3|3903.8|3899.8|3895.3|3891.3|387
1650958200000|2022-04-26 07:30:00|3895.3|3891.3|3907.3|3903.3|3911.8|3907.8|3894.3|3890.3|1079
1650958500000|2022-04-26 07:35:00|3907.8|3903.8|3900.8|3896.8|3908.3|3904.3|3897.3|3893.3|779
1650958800000|2022-04-26 07:40:00|3900.3|3896.3|3894.8|3890.8|3906.3|3902.3|3894.3|3890.3|1886
1650959100000|2022-04-26 07:45:00|3894.3|3890.3|3892.8|3888.8|3899.8|3895.8|3891.3|3887.3|1135
1650959400000|2022-04-26 07:50:00|3893.3|3889.3|3895.3|3891.3|3902.3|3898.3|3892.3|3888.3|2641
1650959700000|2022-04-26 07:55:00|3894.8|3890.8|3904.8|3900.8|3905.3|3901.3|3894.3|3890.3|1588
1650960000000|2022-04-26 08:00:00|3905.3|3901.3|3909.8|3905.8|3913.3|3909.3|3899.8|3895.8|1498
1650960300000|2022-04-26 08:05:00|3910.8|3906.8|3915.8|3911.8|3918.3|3914.3|3909.3|3905.3|3556
1650960600000|2022-04-26 08:10:00|3916.3|3912.3|3920.8|3916.8|3921.3|3917.3|3915.3|3911.3|499
1650960900000|2022-04-26 08:15:00|3920.3|3916.3|3924.8|3920.8|3926.8|3922.8|3919.8|3915.8|5779
1650961200000|2022-04-26 08:20:00|3924.3|3920.3|3932.3|3928.3|3932.3|3928.3|3924.3|3920.3|510
1650961500000|2022-04-26 08:25:00|3932.8|3928.8|3929.3|3925.3|3933.3|3929.3|3921.3|3917.3|298
1650961800000|2022-04-26 08:30:00|3928.9|3919.9|3924.9|3915.9|3929.2|3920.2|3921.5|3912.5|0
1650962100000|2022-04-26 08:35:00|3924.8|3915.8|3920.5|3911.5|3925.3|3916.3|3919.3|3910.3|0
1650962400000|2022-04-26 08:40:00|3921.3|3912.3|3921.3|3912.3|3924.5|3915.5|3919|3910|0
1650962700000|2022-04-26 08:45:00|3921.2|3912.2|3920|3911|3924.3|3915.3|3918.5|3909.5|0
1650963000000|2022-04-26 08:50:00|3920.2|3911.2|3923.3|3914.3|3925.8|3916.8|3918.9|3909.9|0
1650963300000|2022-04-26 08:55:00|3923.7|3914.7|3931.7|3922.7|3931.7|3922.7|3923.4|3914.4|0
1650963600000|2022-04-26 09:00:00|3931.6|3922.6|3928.9|3919.9|3932.8|3923.8|3928.8|3919.8|0
1650963900000|2022-04-26 09:05:00|3928.8|3919.8|3932|3923|3935.3|3926.3|3926.4|3917.4|0
1650964200000|2022-04-26 09:10:00|3932.7|3923.7|3930.6|3921.6|3935.2|3926.2|3928.6|3919.6|0
1650964500000|2022-04-26 09:15:00|3930.7|3921.7|3931.6|3922.6|3932.7|3923.7|3928.8|3919.8|0
1650964800000|2022-04-26 09:20:00|3931.5|3922.5|3920.8|3911.8|3931.6|3922.6|3919.8|3907.8|5
1650965100000|2022-04-26 09:25:00|3922.8|3912.8|3922.8|3912.8|3922.8|3912.8|3921.8|3911.8|3
1650965400000|2022-04-26 09:30:00|3921.8|3913.8|3933.8|3921.8|3933.8|3923.8|3921.8|3913.8|3
1650965700000|2022-04-26 09:35:00|3932.8|3918.8|3928.8|3913.8|3932.8|3921.8|3928.8|3912.8|3
1650966000000|2022-04-26 09:40:00|3927.8|3912.8|3928.8|3919.8|3929.8|3919.8|3927.8|3912.8|32
1650966300000|2022-04-26 09:45:00|3930.8|3922.8|3928.8|3917.8|3931.8|3923.8|3928.8|3917.8|18
1650966600000|2022-04-26 09:50:00|3927.8||3929.8||3929.8||3927.8||1
1650966900000|2022-04-26 09:55:00|3930.8||3930.8||3930.8||3928.8||0
1650967200000|2022-04-26 10:00:00|3929.8|3919.8|3930.8|3920.8|3930.8|3920.8|3925.8|3919.8|1
1650967500000|2022-04-26 10:05:00|3929.8|3919.8|3926.8|3917.8|3930.8|3919.8|3925.8|3915.8|1
1650967800000|2022-04-26 10:10:00|3925.8|3915.8|3926.8|3915.8|3926.8|3916.8|3921.8|3912.8|7
1650968100000|2022-04-26 10:15:00|3924.8|3913.8|3923.8|3911.8|3924.8|3913.8|3920.8|3911.8|2
1650968400000|2022-04-26 10:20:00|3924.8|3912.8|3924.8|3913.8|3924.8|3913.8|3923.8|3911.8|1
1650968700000|2022-04-26 10:25:00||3914.8||3915.8||3915.8||3914.8|0
1650969000000|2022-04-26 10:30:00|3926.8|3916.8|3926.8|3915.8|3926.8|3916.8|3925.8|3915.8|13
1650969300000|2022-04-26 10:35:00|3922.8|3913.8|3924.8|3917.8|3926.8|3917.8|3921.8|3908.8|13
1650969600000|2022-04-26 10:40:00|3926.8|3915.8|3926.8|3914.8|3926.8|3915.8|3923.8|3910.8|3
1650969900000|2022-04-26 10:45:00||3915.8||3915.8||3915.8||3915.8|0
1650970200000|2022-04-26 10:50:00|3923.8|3914.8|3926.8|3914.8|3926.8|3914.8|3923.8|3914.8|6
1650970500000|2022-04-26 10:55:00||3915.8||3910.8||3916.8||3910.8|3
1650970800000|2022-04-26 11:00:00|3925.8|3911.8|3914.8|3901.8|3925.8|3911.8|3911.8|3901.8|18
1650971100000|2022-04-26 11:05:00|3913.8|3900.8|3912.8|3900.8|3913.8|3900.8|3912.8|3900.8|0
1650971400000|2022-04-26 11:10:00|3914.8|3902.8|3914.8|3904.8|3914.8|3904.8|3914.8|3902.8|1
1650971700000|2022-04-26 11:15:00|3912.8|3905.8|3914.8|3905.8|3915.8|3905.8|3912.8|3904.8|6
1650972000000|2022-04-26 11:20:00|3915.8|3906.8|3915.8|3908.8|3915.8|3908.8|3915.8|3905.8|3
1650972300000|2022-04-26 11:25:00|3914.8|3907.8|3915.8|3905.8|3915.8|3908.8|3912.8|3904.8|10
1650972600000|2022-04-26 11:30:00|3914.8|3903.8|3914.8|3904.8|3914.8|3905.8|3914.8|3903.8|5
1650972900000|2022-04-26 11:35:00||3903.8||3902.8||3904.8||3901.8|2
1650973800000|2022-04-26 11:50:00||3903.8||3903.8||3903.8||3903.8|0
1650974100000|2022-04-26 11:55:00|3915.8|3904.8|3915.8|3905.8|3915.8|3905.8|3915.8|3903.8|1
1650974400000|2022-04-26 12:00:00|3914.8|3904.8|3911.8|3902.8|3914.8|3904.8|3911.8|3902.8|2
1650974700000|2022-04-26 12:05:00|3910.8|3903.8|3911.8|3902.8|3913.8|3905.8|3910.8|3901.8|5
1650975000000|2022-04-26 12:10:00|3912.8|3903.8|3914.8|3904.8|3914.8|3905.8|3910.8|3901.8|1
1650975300000|2022-04-26 12:15:00|3913.8|3902.8|3909.8|3900.8|3913.8|3902.8|3905.8|3896.8|7
1650975600000|2022-04-26 12:20:00|3908.8|3901.8|3910.8|3900.8|3911.8|3901.8|3907.8|3899.8|3
1650975900000|2022-04-26 12:25:00|3909.8|3899.8|3911.8|3896.8|3911.8|3899.8|3909.8|3896.8|0
1650976200000|2022-04-26 12:30:00|3913.8|3897.8|3915.8|3905.8|3915.8|3905.8|3913.8|3897.8|2
1650976500000|2022-04-26 12:35:00|3914.8|3904.8|3900.8|3892.8|3914.8|3904.8|3895.8|3887.8|29
1650976800000|2022-04-26 12:40:00|3899.8|3889.8|3898.8|3887.8|3899.8|3891.8|3898.8|3885.8|3
1650977100000|2022-04-26 12:45:00|3896.8|3885.8|3902.8|3894.8|3902.8|3895.8|3895.8|3885.8|8
1650977400000|2022-04-26 12:50:00|3901.8|3891.8|3905.8|3896.8|3905.8|3896.8|3900.8|3891.8|3
1650977700000|2022-04-26 12:55:00|3908.8|3897.8|3910.8|3897.8|3910.8|3900.8|3908.8|3895.8|2
1650978000000|2022-04-26 13:00:00|3903.8|3896.8|3904.8|3891.8|3906.8|3897.8|3901.8|3891.8|4
1650978300000|2022-04-26 13:05:00|3906.8|3896.8|3904.8|3894.8|3906.8|3896.8|3904.8|3893.8|4
1650978600000|2022-04-26 13:10:00|3902.8|3893.8|3901.8|3891.8|3904.8|3893.8|3901.8|3890.8|8
1650978900000|2022-04-26 13:15:00|3904.8|3893.8|3904.8|3891.8|3904.8|3895.8|3904.8|3891.8|1
1650979200000|2022-04-26 13:20:00|3903.8|3889.8|3901.8|3891.8|3903.8|3891.8|3900.8|3888.8|3
1650979500000|2022-04-26 13:25:00|3897.8|3889.8|3892.8|3879.8|3901.8|3891.8|3892.8|3879.8|35
1650979800000|2022-04-26 13:30:00|3891.8|3878.8|3879.8|3868.8|3893.8|3882.8|3876.8|3862.8|244
1650980100000|2022-04-26 13:35:00|3878.8|3865.8|3877.8|3866.8|3881.8|3871.8|3862.8|3852.8|47
1650980400000|2022-04-26 13:40:00|3876.8|3863.8|3888.8|3877.8|3891.8|3881.8|3876.8|3863.8|40
1650980700000|2022-04-26 13:45:00|3887.8|3875.8|3889.8|3877.8|3895.8|3885.8|3880.8|3872.8|84
1650981000000|2022-04-26 13:50:00|3888.8|3875.8|3874.8|3863.8|3888.8|3877.8|3870.8|3861.8|17
1650981300000|2022-04-26 13:55:00|3875.8|3864.8|3864.8|3851.8|3883.8|3871.8|3862.8|3849.8|63
1650981600000|2022-04-26 14:00:00|3861.8|3849.8|3849.8|3839.8|3865.8|3850.8|3846.8|3837.8|34
1650981900000|2022-04-26 14:05:00|3848.8|3838.8|3859.8|3851.8|3862.8|3853.8|3845.8|3837.8|35
1650982200000|2022-04-26 14:10:00|3861.8|3849.8|3853.8|3842.8|3861.8|3852.8|3853.8|3842.8|13
1650982500000|2022-04-26 14:15:00|3849.8|3839.8|3848.8|3838.8|3852.8|3843.8|3840.8|3831.8|39
1650982800000|2022-04-26 14:20:00|3847.8|3835.8|3846.8|3835.8|3852.8|3843.8|3844.8|3834.8|51
1650983100000|2022-04-26 14:25:00|3848.8|3836.8|3858.8|3845.8|3861.8|3846.8|3848.8|3835.8|102
1650983400000|2022-04-26 14:30:00|3857.8|3846.8|3851.8|3837.8|3860.8|3847.8|3848.8|3837.8|88
1650983700000|2022-04-26 14:35:00|3850.8|3834.8|3844.8|3832.8|3852.8|3840.8|3841.8|3832.8|106
1650984000000|2022-04-26 14:40:00|3846.8|3833.8|3853.8|3839.8|3853.8|3842.8|3845.8|3833.8|109
1650984300000|2022-04-26 14:45:00|3854.8|3838.8|3862.8|3850.8|3865.8|3854.8|3854.8|3837.8|93
1650984600000|2022-04-26 14:50:00|3861.8|3849.8|3850.8|3839.8|3866.8|3850.8|3844.8|3835.8|94
1650984900000|2022-04-26 14:55:00|3849.8|3837.8|3841.8|3832.8|3851.8|3838.8|3839.8|3832.8|38
1650985200000|2022-04-26 15:00:00|3840.8|3829.8|3830.8|3818.8|3840.8|3829.8|3828.8|3817.8|38
1650985500000|2022-04-26 15:05:00|3827.8|3817.8|3841.8|3832.8|3842.8|3832.8|3825.8|3817.8|32
1650985800000|2022-04-26 15:10:00|3842.8|3831.8|3842.8|3834.8|3847.8|3835.8|3837.8|3828.8|33
1650986100000|2022-04-26 15:15:00|3841.8|3832.8|3831.8|3823.8|3842.8|3833.8|3830.8|3821.8|54
1650986400000|2022-04-26 15:20:00|3835.8|3824.8|3851.8|3842.8|3853.8|3844.8|3833.8|3823.8|66
1650986700000|2022-04-26 15:25:00|3852.8|3843.8|3851.8|3841.8|3856.8|3848.8|3850.8|3841.8|103
1650987000000|2022-04-26 15:30:00|3850.8|3842.8|3862.8|3852.8|3865.8|3855.8|3850.8|3841.8|39
1650987300000|2022-04-26 15:35:00|3861.8|3849.8|3855.8|3847.8|3861.8|3850.8|3849.8|3839.8|33
1650987600000|2022-04-26 15:40:00|3854.8|3846.8|3856.8|3846.8|3856.8|3848.8|3849.8|3837.8|29
1650987900000|2022-04-26 15:45:00|3857.8|3847.8|3858.8|3847.8|3861.8|3852.8|3853.8|3843.8|11
1650988200000|2022-04-26 15:50:00|3860.8|3852.8|3856.8|3846.8|3860.8|3852.8|3851.8|3843.8|9
1650988500000|2022-04-26 15:55:00|3855.8|3847.8|3842.8|3835.8|3855.8|3847.8|3841.8|3832.8|40
1650988800000|2022-04-26 16:00:00|3844.8|3837.8|3854.8|3842.8|3855.8|3845.8|3844.8|3835.8|49
1650989100000|2022-04-26 16:05:00|3853.8|3844.8|3858.8|3847.8|3858.8|3849.8|3853.8|3844.8|9
1650989400000|2022-04-26 16:10:00|3859.8|3848.8|3876.8|3864.8|3878.8|3865.8|3859.8|3848.8|49
1650989700000|2022-04-26 16:15:00|3878.8|3868.8|3879.8|3869.8|3883.8|3874.8|3878.8|3868.8|20
1650990000000|2022-04-26 16:20:00|3876.8|3867.8|3890.8|3879.8|3892.8|3884.8|3875.8|3866.8|40
1650990300000|2022-04-26 16:25:00|3888.8|3882.8|3888.8|3876.8|3891.8|3883.8|3884.8|3875.8|21
1650990600000|2022-04-26 16:30:00|3883.8|3875.8|3880.8|3869.8|3883.8|3876.8|3878.8|3866.8|14
1650990900000|2022-04-26 16:35:00|3882.8|3868.8|3877.8|3867.8|3885.8|3875.8|3877.8|3867.8|9
1650991200000|2022-04-26 16:40:00|3880.8|3866.8|3880.8|3866.8|3880.8|3870.8|3871.8|3862.8|16
1650991500000|2022-04-26 16:45:00|3875.8|3865.8|3881.8|3870.8|3884.8|3871.8|3875.8|3865.8|17
1650991800000|2022-04-26 16:50:00|3885.8|3871.8|3888.8|3878.8|3895.8|3882.8|3885.8|3871.8|14
1650992100000|2022-04-26 16:55:00|3890.8|3879.8|3897.8|3881.8|3899.8|3889.8|3888.8|3877.8|21
1650992400000|2022-04-26 17:00:00|3896.8|3882.8|3872.8|3861.8|3896.8|3882.8|3870.8|3861.8|32
1650992700000|2022-04-26 17:05:00|3871.8|3862.8|3869.8|3861.8|3876.8|3864.8|3868.8|3861.8|5
1650993000000|2022-04-26 17:10:00|3867.8|3859.8|3859.8|3850.8|3869.8|3859.8|3859.8|3850.8|19
1650993300000|2022-04-26 17:15:00|3858.8|3847.8|3857.8|3845.8|3858.8|3850.8|3853.8|3844.8|14
1650993600000|2022-04-26 17:20:00|3856.8|3847.8|3856.8|3843.8|3856.8|3847.8|3854.8|3843.8|8
1650993900000|2022-04-26 17:25:00|3855.8|3842.8|3851.8|3842.8|3855.8|3844.8|3846.8|3837.8|77
1650994200000|2022-04-26 17:30:00|3849.8|3839.8|3849.8|3840.8|3849.8|3842.8|3848.8|3836.8|25
1650994500000|2022-04-26 17:35:00|3846.8|3838.8|3848.8|3839.8|3849.8|3841.8|3846.8|3836.8|19
1650994800000|2022-04-26 17:40:00|3849.8|3838.8|3849.8|3842.8|3849.8|3842.8|3849.8|3838.8|121
1650995100000|2022-04-26 17:45:00|3850.8|3843.8|3848.8|3837.8|3855.8|3844.8|3848.8|3834.8|24
1650995400000|2022-04-26 17:50:00|3847.8|3832.8|3846.8|3836.8|3847.8|3839.8|3846.8|3832.8|7
1650995700000|2022-04-26 17:55:00|3843.8|3839.8|3851.8|3840.8|3851.8|3840.8|3843.8|3832.8|30
1650996000000|2022-04-26 18:00:00|3852.8|3841.8|3850.8|3840.8|3852.8|3842.8|3845.8|3836.8|14
1650996300000|2022-04-26 18:05:00|3849.8|3838.8|3852.8|3840.8|3855.8|3844.8|3846.8|3838.8|20
1650996600000|2022-04-26 18:10:00|3851.8|3838.8|3856.8|3841.8|3856.8|3846.8|3846.8|3838.8|8
1650996900000|2022-04-26 18:15:00|3855.8|3840.8|3852.8|3835.8|3857.8|3849.8|3842.8|3834.8|15
1650997200000|2022-04-26 18:20:00|3851.8|3834.8|3852.8|3844.8|3858.8|3850.8|3851.8|3832.8|3
1650997500000|2022-04-26 18:25:00|3856.8|3841.8|3862.8|3847.8|3865.8|3847.8|3849.8|3839.8|19
1650997800000|2022-04-26 18:30:00|3863.8|3848.8|3873.8|3861.8|3873.8|3863.8|3860.8|3848.8|38
1650998100000|2022-04-26 18:35:00|3876.8|3860.8|3869.8|3858.8|3876.8|3866.8|3866.8|3857.8|24
1650998400000|2022-04-26 18:40:00|3868.8|3857.8|3861.8|3850.8|3868.8|3857.8|3860.8|3850.8|10
1650998700000|2022-04-26 18:45:00|3860.8|3847.8|3861.8|3849.8|3865.8|3855.8|3853.8|3844.8|15
1650999000000|2022-04-26 18:50:00|3863.8|3846.8|3869.8|3857.8|3869.8|3858.8|3863.8|3846.8|6
1650999300000|2022-04-26 18:55:00|3868.8|3854.8|3870.4|3861.4|3873.8|3862.3|3862.8|3850.8|13
1650999600000|2022-04-26 19:00:00|3870.5|3861.5|3866|3857|3872.9|3863.9|3865.9|3856.9|0
1650999900000|2022-04-26 19:05:00|3865.9|3856.9|3859.5|3850.5|3866.1|3857.1|3858.5|3849.5|0
1651000200000|2022-04-26 19:10:00|3859.4|3850.4|3851.7|3842.7|3862.1|3853.1|3851.1|3842.1|0
1651000500000|2022-04-26 19:15:00|3851.8|3842.8|3846.2|3837.2|3852.6|3843.6|3844.5|3835.5|0
1651000800000|2022-04-26 19:20:00|3846.3|3837.3|3849.4|3840.4|3851.2|3842.2|3845.8|3836.8|0
1651001100000|2022-04-26 19:25:00|3849.5|3840.5|3846.4|3837.4|3850.1|3841.1|3846.1|3837.1|0
1651001400000|2022-04-26 19:30:00|3846.3|3837.3|3842.2|3833.2|3847.1|3838.1|3840.9|3831.9|0
1651001700000|2022-04-26 19:35:00|3842.3|3833.3|3842.6|3833.6|3842.6|3833.6|3835.2|3826.2|0
1651002000000|2022-04-26 19:40:00|3842.5|3833.5|3841.4|3832.4|3843.8|3834.8|3838.2|3829.2|0
1651002300000|2022-04-26 19:45:00|3841.3|3832.3|3835.8|3826.8|3843.3|3834.3|3834|3825|0
1651002600000|2022-04-26 19:50:00|3835.6|3826.6|3832.8|3823.8|3839.5|3830.5|3832.8|3823.8|0
1651002900000|2022-04-26 19:55:00|3833|3824|3821.1|3812.1|3836.2|3827.2|3821.1|3812.1|0
1651003200000|2022-04-26 20:00:00|3820.5|3811.5|3816.8|3807.8|3827|3818|3810.5|3801.5|0
1651003500000|2022-04-26 20:05:00|3816|3807|3791|3782|3818.2|3809.2|3787.2|3778.2|0
1651003800000|2022-04-26 20:10:00|3791.1|3782.1|3801.5|3792.5|3805.1|3796.1|3790|3781|0
1651004100000|2022-04-26 20:15:00|3801.2|3792.2|3823.6|3814.6|3825.5|3816.5|3800.4|3791.4|0
1651004400000|2022-04-26 20:20:00|3823.9|3814.9|3814.2|3805.2|3825.5|3816.5|3813.1|3804.1|0
1651004700000|2022-04-26 20:25:00|3814.5|3805.5|3821.1|3812.1|3821.3|3812.3|3811.2|3802.2|0
1651005000000|2022-04-26 20:30:00|3821.3|3812.3|3820|3811|3821.3|3812.3|3817.8|3808.8|0
1651005300000|2022-04-26 20:35:00|3819.8|3810.8|3815.3|3806.3|3821.3|3812.3|3814.9|3805.9|0
1651005600000|2022-04-26 20:40:00|3815.4|3806.4|3806.9|3797.9|3815.5|3806.5|3805.5|3796.5|0
1651005900000|2022-04-26 20:45:00|3807.1|3798.1|3807.1|3798.1|3811.6|3802.6|3806|3797|0
1651006200000|2022-04-26 20:50:00|3807.2|3798.2|3806.8|3797.8|3807.3|3798.3|3804|3795|0
1651006500000|2022-04-26 20:55:00|3806.9|3797.9|3807.6|3798.6|3809|3800|3806.5|3797.5|0
1651006800000|2022-04-26 21:00:00|3807.8|3798.8|3806.6|3797.6|3808.7|3799.7|3805.7|3796.7|0
1651007100000|2022-04-26 21:05:00|3806.7|3797.7|3808.2|3799.2|3808.2|3799.2|3806.7|3797.7|0
1651007400000|2022-04-26 21:10:00|3808.1|3799.1|3809.4|3800.4|3809.5|3800.5|3807.4|3798.4|0
1651007700000|2022-04-26 21:15:00|3809.6|3800.6|3809.7|3800.7|3810|3801|3808.4|3799.4|0
1651008000000|2022-04-26 21:20:00|3809.6|3800.6|3809.6|3800.6|3810.8|3801.8|3809.3|3800.3|0
1651008300000|2022-04-26 21:25:00|3809.3|3800.3|3812.4|3803.4|3812.7|3803.7|3809.3|3800.3|0
1651008600000|2022-04-26 21:30:00|3812.5|3803.5|3814.3|3805.3|3816.1|3807.1|3812.5|3803.5|0
1651008900000|2022-04-26 21:35:00|3814.5|3805.5|3812.9|3803.9|3814.7|3805.7|3812.8|3803.8|0
1651009200000|2022-04-26 21:40:00|3813|3804|3812.9|3803.9|3813.7|3804.7|3812.5|3803.5|0
1651009500000|2022-04-26 21:45:00|3813.1|3804.1|3812.5|3803.5|3814.1|3805.1|3812.5|3803.5|0
1651009800000|2022-04-26 21:50:00|3812.4|3803.4|3815.8|3806.8|3815.9|3806.9|3811.5|3802.5|0
1651010100000|2022-04-26 21:55:00|3815.5|3806.5|3816.6|3807.6|3816.6|3807.6|3815.3|3806.3|0
1651010400000|2022-04-26 22:00:00|3817.5|3808.5|3821.7|3812.7|3822.8|3813.8|3815.4|3806.4|0
1651010700000|2022-04-26 22:05:00|3821.9|3812.9|3831.6|3822.6|3834.5|3825.5|3821.5|3812.5|0
1651011000000|2022-04-26 22:10:00|3831.9|3822.9|3833.1|3824.1|3840.6|3831.6|3831.9|3822.9|0
1651011300000|2022-04-26 22:15:00|3833|3824|3830.1|3821.1|3835|3826|3826.8|3817.8|0
1651011600000|2022-04-26 22:20:00|3830.2|3821.2|3837.8|3828.8|3837.8|3828.8|3829.5|3820.5|0
1651011900000|2022-04-26 22:25:00|3837.6|3828.6|3844.5|3835.5|3845.3|3836.3|3836.3|3827.3|0
1651012200000|2022-04-26 22:30:00|3844.8|3835.8|3841.2|3832.2|3846.3|3837.3|3840.9|3831.9|0
1651012500000|2022-04-26 22:35:00|3841.5|3832.5|3837.1|3828.1|3842.6|3833.6|3836.7|3827.7|0
1651012800000|2022-04-26 22:40:00|3837.2|3828.2|3832.5|3823.5|3838.3|3829.3|3832.2|3823.2|0
1651013100000|2022-04-26 22:45:00|3832.8|3823.8|3833.3|3824.3|3835|3826|3831.4|3822.4|0
1651013400000|2022-04-26 22:50:00|3833.1|3824.1|3837.2|3828.2|3838.6|3829.6|3832.5|3823.5|0
1651013700000|2022-04-26 22:55:00|3837.3|3828.3|3834|3825|3838|3829|3833.2|3824.2|0
1651014000000|2022-04-26 23:00:00|3834.2|3825.2|3844.4|3835.4|3845|3836|3833.9|3824.9|0
1651014300000|2022-04-26 23:05:00|3844.3|3835.3|3846.8|3837.8|3847.3|3838.3|3843.8|3834.8|0
1651014600000|2022-04-26 23:10:00|3847.1|3838.1|3846.5|3837.5|3848.2|3839.2|3844.3|3835.3|0
1651014900000|2022-04-26 23:15:00|3846.2|3837.2|3846.5|3837.5|3847.5|3838.5|3845.5|3836.5|0
1651015200000|2022-04-26 23:20:00|3846.6|3837.6|3847.1|3838.1|3847.6|3838.6|3846.5|3837.5|0
1651015500000|2022-04-26 23:25:00|3847.2|3838.2|3845.5|3836.5|3848.6|3839.6|3844.9|3835.9|0
1651015800000|2022-04-26 23:30:00|3845.4|3836.4|3849|3840|3850.2|3841.2|3845.1|3836.1|0
1651016100000|2022-04-26 23:35:00|3849.1|3840.1|3850|3841|3850.2|3841.2|3846.9|3837.9|0
1651016400000|2022-04-26 23:40:00|3849.3|3840.3|3850|3841|3852|3843|3848.9|3839.9|0
1651016700000|2022-04-26 23:45:00|3850.2|3841.2|3852|3843|3852.2|3843.2|3849.8|3840.8|0
1651017000000|2022-04-26 23:50:00|3852.2|3843.2|3851.4|3842.4|3854.4|3845.4|3851.1|3842.1|0
1651017300000|2022-04-26 23:55:00|3851.5|3842.5|3851|3842|3853.9|3844.9|3850|3841|0
1651017600000|2022-04-27 00:00:00|3851.1|3842.1|3852.5|3843.5|3854.4|3845.4|3850.6|3841.6|0
1651017900000|2022-04-27 00:05:00|3852.6|3843.6|3852.7|3843.7|3853.9|3844.9|3851.3|3842.3|0
1651018200000|2022-04-27 00:10:00|3852.4|3843.4|3852.2|3843.2|3852.9|3843.9|3850.5|3841.5|0
1651018500000|2022-04-27 00:15:00|3852.6|3843.6|3853.1|3844.1|3854.2|3845.2|3850.3|3841.3|0
1651018800000|2022-04-27 00:20:00|3853|3844|3855.4|3846.4|3857.3|3848.3|3852|3843|0
1651019100000|2022-04-27 00:25:00|3855.5|3846.5|3851.5|3842.5|3856.7|3847.7|3850.5|3841.5|0
1651019400000|2022-04-27 00:30:00|3851.4|3842.4|3847.9|3838.9|3851.5|3842.5|3847.8|3838.8|0
1651019700000|2022-04-27 00:35:00|3848|3839|3846.4|3837.4|3850.2|3841.2|3846.2|3837.2|0
1651020000000|2022-04-27 00:40:00|3846.8|3837.8|3845|3836|3847.4|3838.4|3839.9|3830.9|0
1651020300000|2022-04-27 00:45:00|3845.1|3836.1|3844.2|3835.2|3846.2|3837.2|3841.7|3832.7|0
1651020600000|2022-04-27 00:50:00|3844.3|3835.3|3847.7|3838.7|3847.7|3838.7|3844.2|3835.2|0
1651020900000|2022-04-27 00:55:00|3848.1|3839.1|3842.7|3833.7|3850.5|3841.5|3840|3831|0
1651021200000|2022-04-27 01:00:00|3842.5|3833.5|3844.4|3835.4|3847|3838|3841.8|3832.8|0
1651021500000|2022-04-27 01:05:00|3844.3|3835.3|3851|3842|3852.2|3843.2|3844.2|3835.2|0
1651021800000|2022-04-27 01:10:00|3850.9|3841.9|3846.5|3837.5|3850.9|3841.9|3846.2|3837.2|4
1651022100000|2022-04-27 01:15:00|3846.4|3837.4|3879.8|3875.8|3883.8|3879.8|3834.8|3830.8|541
1651022400000|2022-04-27 01:20:00|3881.8|3877.8|3892.8|3888.8|3900.3|3896.3|3881.8|3877.8|440
1651022700000|2022-04-27 01:25:00|3892.3|3888.3|3892.3|3888.3|3896.3|3892.3|3887.8|3883.8|491
1651023000000|2022-04-27 01:30:00|3888.8|3884.8|3885.3|3881.3|3913.8|3909.8|3853.3|3849.3|3180
1651023300000|2022-04-27 01:35:00|3884.3|3880.3|3951.3|3947.3|3953.3|3949.3|3876.8|3872.8|3935
1651023600000|2022-04-27 01:40:00|3952.3|3948.3|3945.8|3941.8|3971.3|3967.3|3943.8|3939.8|3134
1651023900000|2022-04-27 01:45:00|3944.3|3940.3|3936.8|3932.8|3948.3|3944.3|3927.3|3923.3|1813
1651024200000|2022-04-27 01:50:00|3937.3|3933.3|3906.3|3902.3|3937.3|3933.3|3901.8|3897.8|1678
1651024500000|2022-04-27 01:55:00|3905.8|3901.8|3933.3|3929.3|3934.3|3930.3|3903.3|3899.3|2002
1651024800000|2022-04-27 02:00:00|3932.3|3928.3|3916.3|3912.3|3932.8|3928.8|3906.3|3902.3|2846
1651025100000|2022-04-27 02:05:00|3915.8|3911.8|3930.8|3926.8|3933.3|3929.3|3910.8|3906.8|1414
1651025400000|2022-04-27 02:10:00|3930.3|3926.3|3937.8|3933.8|3946.3|3942.3|3925.8|3921.8|1437
1651025700000|2022-04-27 02:15:00|3937.3|3933.3|3915.8|3911.8|3937.8|3933.8|3913.8|3909.8|1090
1651026000000|2022-04-27 02:20:00|3913.8|3909.8|3903.8|3899.8|3914.3|3910.3|3901.8|3897.8|488
1651026300000|2022-04-27 02:25:00|3902.8|3898.8|3909.3|3905.3|3909.8|3905.8|3892.8|3888.8|944
1651026600000|2022-04-27 02:30:00|3909.8|3905.8|3899.3|3895.3|3921.3|3917.3|3894.3|3890.3|146
1651026900000|2022-04-27 02:35:00|3902.3|3898.3|3921.8|3917.8|3926.8|3922.8|3893.3|3889.3|230
1651027200000|2022-04-27 02:40:00|3922.8|3918.8|3927.8|3923.8|3930.8|3926.8|3916.8|3912.8|328
1651027500000|2022-04-27 02:45:00|3926.8|3922.8|3918.3|3914.3|3934.3|3930.3|3906.3|3902.3|133
1651027800000|2022-04-27 02:50:00|3917.8|3913.8|3933.3|3929.3|3941.8|3937.8|3907.8|3903.8|403
1651028100000|2022-04-27 02:55:00|3932.8|3928.8|3951.3|3947.3|3952.8|3948.8|3930.3|3926.3|307
1651028400000|2022-04-27 03:00:00|3950.8|3946.8|3943.3|3939.3|3956.8|3952.8|3934.3|3930.3|200
1651028700000|2022-04-27 03:05:00|3944.3|3940.3|3965.3|3961.3|3972.8|3968.8|3939.3|3935.3|299
1651029000000|2022-04-27 03:10:00|3964.8|3960.8|3960.8|3956.8|3975.8|3971.8|3957.3|3953.3|303
1651029300000|2022-04-27 03:15:00|3963.8|3959.8|3947.8|3943.8|3963.8|3959.8|3944.8|3940.8|485
1651029600000|2022-04-27 03:20:00|3949.3|3945.3|3959.8|3955.8|3962.3|3958.3|3946.8|3942.8|528
1651029900000|2022-04-27 03:25:00|3960.3|3956.3|3965.8|3961.8|3966.8|3962.8|3950.3|3946.3|230
1651030200000|2022-04-27 03:30:00|3966.3|3962.3|3968.8|3964.8|3976.3|3972.3|3957.8|3953.8|166
1651030500000|2022-04-27 03:35:00|3970.8|3966.8|3963.3|3959.3|3970.8|3966.8|3954.3|3950.3|145
1651030800000|2022-04-27 03:40:00|3962.8|3958.8|3961.8|3957.8|3967.8|3963.8|3957.3|3953.3|248
1651031100000|2022-04-27 03:45:00|3964.8|3960.8|3970.8|3966.8|3972.3|3968.3|3957.3|3953.3|139
1651031400000|2022-04-27 03:50:00|3970.3|3966.3|3967.3|3963.3|3976.3|3972.3|3963.3|3959.3|631
1651031700000|2022-04-27 03:55:00|3967.8|3963.8|3963.8|3959.8|3970.8|3966.8|3962.8|3958.8|142
1651032000000|2022-04-27 04:00:00|3966.9|3957.9|3969.5|3960.5|3969.5|3960.5|3964.3|3955.3|0
1651032300000|2022-04-27 04:05:00|3969.4|3960.4|3967.5|3958.5|3970.3|3961.3|3967.2|3958.2|0
1651032600000|2022-04-27 04:10:00|3967.6|3958.6|3967|3958|3968.3|3959.3|3966.1|3957.1|0
1651032900000|2022-04-27 04:15:00|3966.9|3957.9|3966.4|3957.4|3967.7|3958.7|3965.5|3956.5|0
1651033200000|2022-04-27 04:20:00|3965.5|3956.5|3962.4|3953.4|3966.5|3957.5|3962.4|3953.4|0
1651033500000|2022-04-27 04:25:00|3962.7|3953.7|3964.6|3955.6|3967.1|3958.1|3962.6|3953.6|0
1651033800000|2022-04-27 04:30:00|3964.7|3955.7|3964.7|3955.7|3965.9|3956.9|3963.5|3954.5|0
1651034100000|2022-04-27 04:35:00|3964.5|3955.5|3963.3|3954.3|3964.8|3955.8|3962.1|3953.1|0
1651034400000|2022-04-27 04:40:00|3963.4|3954.4|3961.7|3952.7|3964.3|3955.3|3961.7|3952.7|0
1651034700000|2022-04-27 04:45:00|3961.5|3952.5|3967.3|3958.3|3967.7|3958.7|3961.5|3952.5|0
1651035000000|2022-04-27 04:50:00|3967.1|3958.1|3959.6|3950.6|3967.5|3958.5|3959.6|3950.6|0
1651035300000|2022-04-27 04:55:00|3959.8|3950.8|3960.2|3951.2|3961.3|3952.3|3958.9|3949.9|0
1651035600000|2022-04-27 05:00:00|3960.1|3951.1|3966.8|3962.8|3977.8|3973.8|3960.1|3951.1|335
1651035900000|2022-04-27 05:05:00|3967.3|3963.3|3980.3|3976.3|3982.8|3978.8|3964.8|3960.8|1114
1651036200000|2022-04-27 05:10:00|3982.8|3978.8|3980.3|3976.3|3993.3|3989.3|3977.8|3973.8|836
1651036500000|2022-04-27 05:15:00|3979.3|3975.3|3972.8|3968.8|3980.3|3976.3|3966.3|3962.3|692
1651036800000|2022-04-27 05:20:00|3973.3|3969.3|3967.8|3963.8|3985.3|3981.3|3960.3|3956.3|1444
1651037100000|2022-04-27 05:25:00|3968.8|3964.8|3975.3|3971.3|3975.8|3971.8|3964.8|3960.8|972
1651037400000|2022-04-27 05:30:00|3975.8|3971.8|3976.3|3972.3|3995.3|3991.3|3971.8|3967.8|780
1651037700000|2022-04-27 05:35:00|3975.3|3971.3|3985.8|3981.8|3992.8|3988.8|3975.3|3971.3|544
1651038000000|2022-04-27 05:40:00|3986.3|3982.3|4006.3|4002.3|4007.3|4003.3|3980.8|3976.8|420
1651038300000|2022-04-27 05:45:00|4005.8|4001.8|4002.8|3998.8|4009.8|4005.8|3995.8|3991.8|1481
1651038600000|2022-04-27 05:50:00|4004.8|4000.8|3996.8|3992.8|4006.3|4002.3|3994.3|3990.3|191
1651038900000|2022-04-27 05:55:00|3996.3|3992.3|3995.8|3991.8|4006.3|4002.3|3990.8|3986.8|232
1651039200000|2022-04-27 06:00:00|3997.3|3993.3|3966.8|3962.8|3997.3|3993.3|3965.8|3961.8|190
1651039500000|2022-04-27 06:05:00|3966.3|3962.3|3967.8|3963.8|3974.8|3970.8|3961.8|3957.8|341
1651039800000|2022-04-27 06:10:00|3967.3|3963.3|3977.8|3973.8|3979.3|3975.3|3966.8|3962.8|148
1651040100000|2022-04-27 06:15:00|3978.3|3974.3|3985.8|3981.8|3993.3|3989.3|3973.3|3969.3|291
1651040400000|2022-04-27 06:20:00|3987.3|3983.3|3987.3|3983.3|3992.3|3988.3|3978.8|3974.8|112
1651040700000|2022-04-27 06:25:00|3987.8|3983.8|3983.8|3979.8|3992.8|3988.8|3983.8|3979.8|219
1651041000000|2022-04-27 06:30:00|3984.3|3980.3|3979.3|3975.3|3986.8|3982.8|3974.3|3970.3|173
1651041300000|2022-04-27 06:35:00|3980.8|3976.8|3982.8|3978.8|3988.8|3984.8|3979.3|3975.3|182
1651041600000|2022-04-27 06:40:00|3982.3|3978.3|3979.8|3975.8|3985.3|3981.3|3974.8|3970.8|207
1651041900000|2022-04-27 06:45:00|3978.8|3974.8|3979.8|3975.8|3980.8|3976.8|3971.3|3967.3|738
1651042200000|2022-04-27 06:50:00|3979.3|3975.3|3980.3|3976.3|3980.3|3976.3|3970.3|3966.3|157
1651042500000|2022-04-27 06:55:00|3980.8|3976.8|3991.3|3987.3|3992.3|3988.3|3980.8|3976.8|110
1651042800000|2022-04-27 07:00:00|3991.8|3987.8|3995.8|3991.8|4001.3|3997.3|3985.3|3981.3|92
1651043100000|2022-04-27 07:05:00|3996.8|3992.8|3998.3|3994.3|4006.8|4002.8|3992.8|3988.8|360
1651043400000|2022-04-27 07:10:00|4000.3|3996.3|4004.3|4000.3|4016.3|4012.3|3991.8|3987.8|472
1651043700000|2022-04-27 07:15:00|4004.8|4000.8|3994.8|3990.8|4011.8|4007.8|3993.3|3989.3|504
1651044000000|2022-04-27 07:20:00|3996.3|3992.3|3983.3|3979.3|3996.3|3992.3|3981.3|3977.3|251
1651044300000|2022-04-27 07:25:00|3985.3|3981.3|3965.8|3961.8|3986.3|3982.3|3963.3|3959.3|305
1651044600000|2022-04-27 07:30:00|3967.3|3963.3|3968.3|3964.3|3972.8|3968.8|3954.3|3950.3|516
1651044900000|2022-04-27 07:35:00|3967.3|3963.3|3980.3|3976.3|3983.3|3979.3|3967.3|3963.3|322
1651045200000|2022-04-27 07:40:00|3979.8|3975.8|3977.3|3973.3|3983.3|3979.3|3968.8|3964.8|240
1651045500000|2022-04-27 07:45:00|3978.3|3974.3|3978.3|3974.3|3984.8|3980.8|3974.8|3970.8|264
1651045800000|2022-04-27 07:50:00|3976.8|3972.8|3997.8|3993.8|4003.8|3999.8|3976.8|3972.8|471
1651046100000|2022-04-27 07:55:00|3997.3|3993.3|3992.3|3988.3|3998.3|3994.3|3989.3|3985.3|230
1651046400000|2022-04-27 08:00:00|3992.8|3988.8|3994.8|3990.8|4002.3|3998.3|3987.3|3983.3|198
1651046700000|2022-04-27 08:05:00|3994.3|3990.3|3985.3|3981.3|3994.3|3990.3|3981.8|3977.8|719
1651047000000|2022-04-27 08:10:00|3985.8|3981.8|4002.3|3998.3|4002.8|3998.8|3985.3|3981.3|480
1651047300000|2022-04-27 08:15:00|4002.8|3998.8|4009.3|4005.3|4015.8|4011.8|4001.8|3997.8|2379
1651047600000|2022-04-27 08:20:00|4009.8|4005.8|4003.8|3999.8|4011.8|4007.8|3999.8|3995.8|1298
1651047900000|2022-04-27 08:25:00|4004.3|4000.3|3986.8|3982.8|4004.3|4000.3|3986.8|3982.8|384
1651048200000|2022-04-27 08:30:00|3991.3|3982.3|3985.7|3976.7|3996.7|3987.7|3985.6|3976.6|0
1651048500000|2022-04-27 08:35:00|3984.9|3975.9|3990.1|3981.1|3992.2|3983.2|3984.1|3975.1|0
1651048800000|2022-04-27 08:40:00|3990.3|3981.3|3992.3|3983.3|3993.8|3984.8|3989.9|3980.9|0
1651049100000|2022-04-27 08:45:00|3992.2|3983.2|3981.7|3972.7|3992.3|3983.3|3978|3969|0
1651049400000|2022-04-27 08:50:00|3981.8|3972.8|3984.4|3975.4|3988.6|3979.6|3977.5|3968.5|0
1651049700000|2022-04-27 08:55:00|3984.5|3975.5|3992.2|3983.2|3998.5|3989.5|3984.5|3975.5|0
1651050000000|2022-04-27 09:00:00|3991.4|3982.4|3996.4|3987.4|4001.6|3992.6|3990|3981|0
1651050300000|2022-04-27 09:05:00|3996.5|3987.5|3989.8|3980.8|3999.9|3990.9|3989.7|3980.7|0
1651050600000|2022-04-27 09:10:00|3989.7|3980.7|3994.1|3985.1|3998.9|3989.9|3988.6|3979.6|0
1651050900000|2022-04-27 09:15:00|3999.8|3969.8|3988.8|3977.8|3999.8|3980.8|3983.8|3969.8|55
1651051200000|2022-04-27 09:20:00|3992.8|3975.8|3991.8|3979.8|3994.8|3984.8|3987.8|3975.8|23
1651051500000|2022-04-27 09:25:00|3990.8|3980.8|3994.8|3984.8|3995.8|3984.8|3989.8|3975.8|2
1651051800000|2022-04-27 09:30:00|3995.8|3982.8|3989.8|3982.8|3995.8|3984.8|3988.8|3978.8|19
1651052100000|2022-04-27 09:35:00|3994.8|3981.8|3993.8|3986.8|3996.8|3986.8|3988.8|3981.8|24
1651052400000|2022-04-27 09:40:00|3996.8|3987.8|3998.8|3989.8|4032.3|4002.3|3994.8|3987.8|18
1651052700000|2022-04-27 09:45:00|4003.8|3988.8|3993.8|3985.8|4003.8|3988.8|3992.8|3985.8|47
1651053000000|2022-04-27 09:50:00|3994.8|3986.8|3996.8|3986.8|3999.8|3989.8|3993.8|3985.8|27
1651053300000|2022-04-27 09:55:00|3998.8|3987.8|4000.8|3988.8|4006.8|3993.8|3996.8|3987.8|32
1651053600000|2022-04-27 10:00:00|4005.8|3989.8|4011.8|4003.8|4011.8|4004.8|4000.8|3989.8|8
1651053900000|2022-04-27 10:05:00|4009.8|4002.8|4011.8|4003.8|4014.8|4005.8|4007.8|3996.8|41
1651054200000|2022-04-27 10:10:00|4010.8|3997.8|4005.8|3997.8|4012.8|4003.8|4005.8|3997.8|50
1651054500000|2022-04-27 10:15:00|4004.8|3998.8|4001.8|3993.8|4006.8|3998.8|4000.8|3990.8|17
1651054800000|2022-04-27 10:20:00|4000.8|3990.8|4000.8|3992.8|4003.8|3994.8|3998.8|3990.8|25
1651055100000|2022-04-27 10:25:00|4001.8|3991.8|4007.8|3998.8|4009.8|4000.8|4000.8|3991.8|12
1651055400000|2022-04-27 10:30:00|4006.8|4000.8|4009.8|3999.8|4011.8|4000.8|4005.8|3997.8|20
1651055700000|2022-04-27 10:35:00|4010.8|4000.8|4011.8|4004.8|4012.8|4004.8|4007.8|3997.8|36
1651056000000|2022-04-27 10:40:00|4010.8|3997.8|4009.8|3997.8|4011.8|4003.8|4009.8|3997.8|26
1651056300000|2022-04-27 10:45:00|4008.8|3996.8|4005.8|3994.8|4011.8|4003.8|3999.8|3991.8|47
1651056600000|2022-04-27 10:50:00|4011.8|3993.8|4007.8|3997.8|4011.8|4000.8|4005.8|3993.8|21
1651056900000|2022-04-27 10:55:00|4011.8|3998.8|4005.8|3996.8|4011.8|3999.8|4004.8|3996.8|10
1651057200000|2022-04-27 11:00:00|4011.8|3995.8|3997.8|3988.8|4011.8|3995.8|3997.8|3988.8|22
1651057500000|2022-04-27 11:05:00|3996.8|3989.8|3993.8|3981.8|3999.8|3989.8|3989.8|3981.8|10
1651057800000|2022-04-27 11:10:00|3988.8|3982.8|3989.8|3980.8|3999.8|3989.8|3988.8|3975.8|15
1651058100000|2022-04-27 11:15:00|3991.8|3975.8|3994.8|3981.8|3994.8|3984.8|3988.8|3975.8|21
1651058400000|2022-04-27 11:20:00|3993.8|3982.8|3976.8|3967.8|3993.8|3984.8|3976.8|3966.8|12
1651058700000|2022-04-27 11:25:00|3983.8|3966.8|3975.8|3962.8|3983.8|3966.8|3971.8|3960.8|41
1651059000000|2022-04-27 11:30:00|3977.8|3960.8|3967.8|3958.8|3977.8|3961.8|3963.8|3955.8|25
1651059300000|2022-04-27 11:35:00|3972.8|3961.8|3970.8|3961.8|3972.8|3962.8|3968.8|3958.8|4
1651059600000|2022-04-27 11:40:00|3972.8|3962.8|3973.8|3965.8|3973.8|3966.8|3972.8|3962.8|4
1651059900000|2022-04-27 11:45:00|3974.8|3966.8|3976.8|3965.8|3976.8|3968.8|3974.8|3965.8|7
1651060200000|2022-04-27 11:50:00|3977.8|3964.8|3966.8|3958.8|3977.8|3965.8|3966.8|3957.8|10
1651060500000|2022-04-27 11:55:00|3965.8|3957.8|3965.8|3956.8|3968.8|3959.8|3963.8|3956.8|11
1651060800000|2022-04-27 12:00:00|3963.8|3955.8|3968.8|3959.8|3968.8|3960.8|3963.8|3955.8|5
1651061100000|2022-04-27 12:05:00|3966.8|3958.8|3974.8|3965.8|3979.8|3965.8|3966.8|3955.8|5
1651061400000|2022-04-27 12:10:00|3971.8|3966.8|3974.8|3962.8|3979.8|3966.8|3970.8|3962.8|9
1651061700000|2022-04-27 12:15:00|3973.8|3963.8|3968.8|3955.8|3973.8|3966.8|3967.8|3955.8|7
1651062000000|2022-04-27 12:20:00|3970.8|3958.8|3964.8|3956.8|3970.8|3958.8|3964.8|3955.8|8
1651062300000|2022-04-27 12:25:00|3969.8|3957.8|3964.8|3953.8|3969.8|3957.8|3962.8|3952.8|5
1651062600000|2022-04-27 12:30:00|3966.8|3954.8|3972.8|3955.8|3974.8|3957.8|3964.8|3954.8|23
1651062900000|2022-04-27 12:35:00|3971.8|3956.8|3970.8|3956.8|3974.8|3957.8|3964.8|3956.8|3
1651063200000|2022-04-27 12:40:00|3969.8|3957.8|3966.8|3955.8|3970.8|3959.8|3964.8|3955.8|5
1651063500000|2022-04-27 12:45:00|3965.8|3953.8|3958.8|3946.8|3965.8|3953.8|3958.8|3945.8|2
1651063800000|2022-04-27 12:50:00|3961.8|3948.8|3960.8|3949.8|3964.8|3951.8|3955.8|3946.8|13
1651064100000|2022-04-27 12:55:00|3963.8|3950.8|3963.8|3954.8|3966.8|3956.8|3960.8|3949.8|7
1651064400000|2022-04-27 13:00:00|3964.8|3955.8|3964.8|3953.8|3967.8|3957.8|3962.8|3953.8|10
1651064700000|2022-04-27 13:05:00|3963.8|3952.8|3957.8|3949.8|3963.8|3952.8|3957.8|3949.8|3
1651065000000|2022-04-27 13:10:00|3959.8|3948.8|3956.8|3946.8|3959.8|3948.8|3955.8|3946.8|7
1651065300000|2022-04-27 13:15:00|3958.8|3947.8|3961.8|3949.8|3961.8|3949.8|3956.8|3946.8|2
1651065600000|2022-04-27 13:20:00|3962.8|3951.8|3964.8|3955.8|3966.8|3957.8|3962.8|3951.8|8
1651065900000|2022-04-27 13:25:00|3965.8|3954.8|3964.8|3953.8|3966.8|3954.8|3962.8|3953.8|7
1651066200000|2022-04-27 13:30:00|3965.8|3957.8|4007.8|3995.8|4009.8|3996.8|3964.8|3953.8|93
1651066500000|2022-04-27 13:35:00|4008.8|3993.8|4040.8|4030.8|4041.8|4030.8|4005.8|3993.8|25
1651066800000|2022-04-27 13:40:00|4041.8|4037.8|4042.8|4030.8|4056.8|4044.8|4037.8|4029.8|55
1651067100000|2022-04-27 13:45:00|4043.8|4037.8|4060.8|4048.8|4064.8|4054.8|4041.8|4029.8|49
1651067400000|2022-04-27 13:50:00|4061.8|4049.8|4051.8|4040.8|4066.8|4059.8|4050.8|4039.8|34
1651067700000|2022-04-27 13:55:00|4054.8|4039.8|4060.8|4051.8|4061.8|4052.8|4048.8|4038.8|9
1651068000000|2022-04-27 14:00:00|4059.8|4050.8|4042.8|4032.8|4073.8|4063.8|4042.8|4028.8|51
1651068300000|2022-04-27 14:05:00|4047.8|4030.8|4029.8|4020.8|4050.8|4033.8|4029.8|4012.8|61
1651068600000|2022-04-27 14:10:00|4027.8|4012.8|4002.8|3994.8|4036.8|4021.8|4001.8|3994.8|41
1651068900000|2022-04-27 14:15:00|4003.8|3993.8|3999.8|3988.8|4008.8|4000.8|3991.8|3980.8|39
1651069200000|2022-04-27 14:20:00|3994.8|3984.8|3990.8|3976.8|4010.8|4000.8|3985.8|3974.8|41
1651069500000|2022-04-27 14:25:00|3991.8|3975.8|3984.8|3971.8|3996.8|3987.8|3981.8|3971.8|26
1651069800000|2022-04-27 14:30:00|3985.8|3972.8|3985.8|3976.8|3988.8|3977.8|3971.8|3960.8|129
1651070100000|2022-04-27 14:35:00|3987.8|3977.8|4001.8|3989.8|4002.8|3994.8|3987.8|3976.8|26
1651070400000|2022-04-27 14:40:00|4000.8|3985.8|4005.8|3988.8|4005.8|3995.8|3994.8|3982.8|10
1651070700000|2022-04-27 14:45:00|3999.8|3989.8|4010.8|3996.8|4013.8|4003.8|3995.8|3985.8|11
1651071000000|2022-04-27 14:50:00|4009.8|3993.8|3999.8|3988.8|4010.8|3993.8|3999.8|3988.8|5
1651071300000|2022-04-27 14:55:00|3998.8|3984.8|3995.8|3979.8|4000.8|3987.8|3993.8|3979.8|12
1651071600000|2022-04-27 15:00:00|3994.8|3980.8|4005.8|3995.8|4015.8|4003.8|3994.8|3979.8|32
1651071900000|2022-04-27 15:05:00|4004.8|3992.8|3982.8|3971.8|4005.8|3992.8|3982.8|3971.8|22
1651072200000|2022-04-27 15:10:00|3981.8|3965.8|3979.8|3965.8|3982.8|3972.8|3972.8|3956.8|14
1651072500000|2022-04-27 15:15:00|3980.8|3966.8|3977.8|3964.8|3985.8|3976.8|3976.8|3963.8|10
1651072800000|2022-04-27 15:20:00|3976.8|3963.8|3978.8|3962.8|3978.8|3970.8|3966.8|3956.8|14
1651073100000|2022-04-27 15:25:00|3977.8|3961.8|3979.8|3965.8|3979.8|3966.8|3971.8|3960.8|4
1651073400000|2022-04-27 15:30:00|3981.8|3966.8|3994.8|3985.8|3994.8|3985.8|3981.8|3966.8|24
1651073700000|2022-04-27 15:35:00|3996.8|3986.8|3997.8|3985.8|3998.8|3986.8|3990.8|3977.8|213
1651074000000|2022-04-27 15:40:00|3996.8|3984.8|3998.8|3990.8|4003.8|3993.8|3994.8|3984.8|72
1651074300000|2022-04-27 15:45:00|3997.8|3989.8|3996.8|3984.8|3998.8|3989.8|3991.8|3975.8|21
1651074600000|2022-04-27 15:50:00|3999.8|3985.8|3991.8|3982.8|4002.8|3990.8|3988.8|3979.8|4
1651074900000|2022-04-27 15:55:00|3993.8|3979.8|3996.8|3984.8|3996.8|3985.8|3992.8|3979.8|5
1651075200000|2022-04-27 16:00:00|4003.8|3981.8|4000.8|3989.8|4003.8|3990.8|4000.8|3981.8|3
1651075500000|2022-04-27 16:05:00|4002.8|3990.8|4015.8|4006.8|4015.8|4006.8|4002.8|3990.8|6
1651075800000|2022-04-27 16:10:00|4017.8|4004.8|4013.8|4000.8|4017.8|4008.8|4009.8|3995.8|3
1651076100000|2022-04-27 16:15:00|4012.8|4001.8|4010.8|4000.8|4013.8|4002.8|4010.8|4000.8|1
1651076400000|2022-04-27 16:20:00|4012.8|4001.8|4029.8|4014.8|4031.8|4015.8|4011.8|4001.8|7
1651076700000|2022-04-27 16:25:00|4024.8|4018.8|4030.8|4018.8|4038.8|4018.8|4023.8|4014.8|2
1651077000000|2022-04-27 16:30:00|4031.8|4021.8|4032.8|4020.8|4037.8|4023.8|4027.8|4020.8|2
1651077300000|2022-04-27 16:35:00|4029.8|4013.8|4025.8|4008.8|4033.8|4014.8|4013.8|4005.8|28
1651077600000|2022-04-27 16:40:00|4027.8|4009.8|4021.8|4011.8|4027.8|4012.8|4021.8|4008.8|1
1651077900000|2022-04-27 16:45:00|4022.8|4006.8|4020.8|4005.8|4026.8|4007.8|4015.8|4005.8|1
1651078200000|2022-04-27 16:50:00|4021.8|4006.8|4018.8|4005.8|4021.8|4006.8|4013.8|4005.8|1
1651078500000|2022-04-27 16:55:00|4019.8||4017.8||4021.8||4015.8||0
1651078800000|2022-04-27 17:00:00|4018.8|4001.8|4027.8|4013.8|4031.8|4016.8|3997.8|3986.8|20
1651079100000|2022-04-27 17:05:00|4031.8|4014.8|4019.8|4005.8|4032.8|4016.8|4010.8|4000.8|2
1651079400000|2022-04-27 17:10:00|4018.8|4004.8|4012.8|3999.8|4023.8|4011.8|4010.8|3997.8|0
1651079700000|2022-04-27 17:15:00|4011.8|3998.8|4009.8|3996.8|4012.8|4000.8|4001.8|3990.8|3
1651080000000|2022-04-27 17:20:00|4012.8|3988.8|4011.8|3996.8|4012.8|3996.8|4008.8|3988.8|0
1651080300000|2022-04-27 17:25:00|4012.8|4002.8|4021.8|4009.8|4024.8|4009.8|4002.8|3991.8|2
1651080600000|2022-04-27 17:30:00|4020.8|4006.8|4025.8|4012.8|4029.8|4012.8|4016.8|4003.8|0
1651080900000|2022-04-27 17:35:00|4024.8|4011.8|4022.8|4009.8|4030.8|4015.8|4020.8|4005.8|0
1651081200000|2022-04-27 17:40:00|4021.8|4005.8|4023.8|4011.8|4025.8|4011.8|4018.8|4005.8|2
1651081500000|2022-04-27 17:45:00|4022.8|4012.8|4029.8|4014.8|4031.8|4015.8|4021.8|4011.8|0
1651081800000|2022-04-27 17:50:00|4028.8|4015.8|4035.8|4019.8|4035.8|4019.8|4025.8|4012.8|2
1651082100000|2022-04-27 17:55:00|4034.8|4020.8|4038.8|4028.8|4039.8|4029.8|4029.8|4020.8|11
1651082400000|2022-04-27 18:00:00|4037.8|4023.8|4033.8|4017.8|4037.8|4023.8|4033.8|4014.8|1
1651082700000|2022-04-27 18:05:00|4037.8|4015.8|4037.8|4025.8|4037.8|4027.8|4037.8|4015.8|0
1651083000000|2022-04-27 18:10:00|4040.8|4024.8|4040.8|4026.8|4040.8|4032.8|4040.8|4024.8|0
1651083300000|2022-04-27 18:15:00|4039.8|4027.8|4036.8|4025.8|4039.8|4030.8|4036.8|4023.8|0
1651083600000|2022-04-27 18:20:00|4043.8|4024.8|4038.8|4025.8|4043.8|4028.8|4038.8|4024.8|3
1651083900000|2022-04-27 18:25:00|4037.8|4026.8|4040.8|4026.8|4042.8|4027.8|4036.8|4025.8|0
1651084200000|2022-04-27 18:30:00||4025.8||4032.8||4032.8||4018.8|5
1651084500000|2022-04-27 18:35:00|4039.8|4030.8|4041.8|4030.8|4041.8|4031.8|4033.8|4020.8|20
1651084800000|2022-04-27 18:40:00|4044.8|4031.8|4047.8|4038.8|4048.8|4038.8|4044.8|4029.8|3
1651085100000|2022-04-27 18:45:00|4046.8|4035.8|4043.8|4033.8|4046.8|4038.8|4043.8|4026.8|1
1651085400000|2022-04-27 18:50:00|4042.8|4032.8|4035.8|4023.8|4042.8|4034.8|4035.8|4022.8|1
1651085700000|2022-04-27 18:55:00|4034.8|4022.8|4030.7|4021.7|4034.8|4023.8|4021.8|4012.8|11
1651086000000|2022-04-27 19:00:00|4030.4|4021.4|4025.5|4016.5|4031.8|4022.8|4024.2|4015.2|0
1651086300000|2022-04-27 19:05:00|4025.1|4016.1|4026.4|4017.4|4030.3|4021.3|4022.6|4013.6|0
1651086600000|2022-04-27 19:10:00|4026.5|4017.5|4030|4021|4032.4|4023.4|4023.9|4014.9|0
1651086900000|2022-04-27 19:15:00|4029.8|4020.8|4024.8|4015.8|4032.9|4023.9|4022.4|4013.4|0
1651087200000|2022-04-27 19:20:00|4024.7|4015.7|4021.4|4012.4|4026|4017|4018.4|4009.4|0
1651087500000|2022-04-27 19:25:00|4021.2|4012.2|4023.6|4014.6|4027.4|4018.4|4021|4012|0
1651087800000|2022-04-27 19:30:00|4023.5|4014.5|4024.5|4015.5|4028|4019|4022.4|4013.4|0
1651088100000|2022-04-27 19:35:00|4024.4|4015.4|4019.9|4010.9|4026.2|4017.2|4018.3|4009.3|0
1651088400000|2022-04-27 19:40:00|4020|4011|4029.8|4020.8|4031.6|4022.6|4019|4010|0
1651088700000|2022-04-27 19:45:00|4029.9|4020.9|4027.4|4018.4|4035.6|4026.6|4026.5|4017.5|0
1651089000000|2022-04-27 19:50:00|4026.6|4017.6|4024.7|4015.7|4027.6|4018.6|4020.7|4011.7|0
1651089300000|2022-04-27 19:55:00|4025|4016|4032.3|4023.3|4032.3|4023.3|4025|4016|0
1651089600000|2022-04-27 20:00:00|4032.6|4023.6|4031.8|4022.8|4036.4|4027.4|4027.4|4018.4|0
1651089900000|2022-04-27 20:05:00|4032|4023|4044.4|4035.4|4054|4045|4030.6|4021.6|0
1651090200000|2022-04-27 20:10:00|4044.2|4035.2|4045.7|4036.7|4053.2|4044.2|4041.6|4032.6|0
1651090500000|2022-04-27 20:15:00|4045.6|4036.6|4051.9|4042.9|4055.5|4046.5|4045.4|4036.4|0
1651090800000|2022-04-27 20:20:00|4052.1|4043.1|4053.9|4044.9|4055.5|4046.5|4049.5|4040.5|0
1651091100000|2022-04-27 20:25:00|4053.8|4044.8|4054.1|4045.1|4056.7|4047.7|4052.1|4043.1|0
1651091400000|2022-04-27 20:30:00|4053.9|4044.9|4058|4049|4058.9|4049.9|4053.8|4044.8|0
1651091700000|2022-04-27 20:35:00|4057.8|4048.8|4061.2|4052.2|4061.2|4052.2|4056.8|4047.8|0
1651092000000|2022-04-27 20:40:00|4060.9|4051.9|4062.6|4053.6|4062.6|4053.6|4059.6|4050.6|0
1651092300000|2022-04-27 20:45:00|4062.5|4053.5|4071.5|4062.5|4073.6|4064.6|4061.2|4052.2|0
1651092600000|2022-04-27 20:50:00|4071.4|4062.4|4067.5|4058.5|4075.7|4066.7|4066.5|4057.5|0
1651092900000|2022-04-27 20:55:00|4067.3|4058.3|4071.1|4062.1|4073.6|4064.6|4067.3|4058.3|0
1651093200000|2022-04-27 21:00:00|4070.4|4061.4|4068.6|4059.6|4070.8|4061.8|4068.5|4059.5|0
1651093500000|2022-04-27 21:05:00|4068.5|4059.5|4068.7|4059.7|4068.9|4059.9|4068.1|4059.1|0
1651093800000|2022-04-27 21:10:00|4068.6|4059.6|4068.8|4059.8|4069|4060|4068.5|4059.5|0
1651094100000|2022-04-27 21:15:00|4068.7|4059.7|4068.8|4059.8|4068.8|4059.8|4068.3|4059.3|0
1651094400000|2022-04-27 21:20:00|4068.9|4059.9|4069.4|4060.4|4069.5|4060.5|4068.5|4059.5|0
1651094700000|2022-04-27 21:25:00|4069.3|4060.3|4069.1|4060.1|4069.5|4060.5|4068.9|4059.9|0
1651095000000|2022-04-27 21:30:00|4068.8|4059.8|4069.4|4060.4|4069.4|4060.4|4068.6|4059.6|0
1651095300000|2022-04-27 21:35:00|4069.6|4060.6|4069.3|4060.3|4070.7|4061.7|4069.2|4060.2|0
1651095600000|2022-04-27 21:40:00|4069.4|4060.4|4069.3|4060.3|4069.4|4060.4|4068.1|4059.1|0
1651095900000|2022-04-27 21:45:00|4068.9|4059.9|4068.7|4059.7|4070.3|4061.3|4068.7|4059.7|0
1651096200000|2022-04-27 21:50:00|4069.3|4060.3|4070.4|4061.4|4070.4|4061.4|4069|4060|0
1651096500000|2022-04-27 21:55:00|4070.3|4061.3|4070.8|4061.8|4070.9|4061.9|4070.3|4061.3|0
1651096800000|2022-04-27 22:00:00|4074.4|4065.4|4073|4064|4075.8|4066.8|4072.1|4063.1|0
1651097100000|2022-04-27 22:05:00|4072.8|4063.8|4073.5|4064.5|4075.4|4066.4|4072.5|4063.5|0
1651097400000|2022-04-27 22:10:00|4073.4|4064.4|4069.9|4060.9|4073.5|4064.5|4068.5|4059.5|0
1651097700000|2022-04-27 22:15:00|4070.5|4061.5|4069.2|4060.2|4073.5|4064.5|4068.7|4059.7|0
1651098000000|2022-04-27 22:20:00|4069.3|4060.3|4070.3|4061.3|4070.8|4061.8|4069|4060|0
1651098300000|2022-04-27 22:25:00|4070.5|4061.5|4068.7|4059.7|4070.8|4061.8|4068.2|4059.2|0
1651098600000|2022-04-27 22:30:00|4069|4060|4069.9|4060.9|4071.1|4062.1|4067.6|4058.6|0
1651098900000|2022-04-27 22:35:00|4070|4061|4071.1|4062.1|4071.3|4062.3|4069.3|4060.3|0
1651099200000|2022-04-27 22:40:00|4070.8|4061.8|4069.3|4060.3|4070.8|4061.8|4069.3|4060.3|0
1651099500000|2022-04-27 22:45:00|4069.6|4060.6|4070.5|4061.5|4072.5|4063.5|4069.6|4060.6|0
1651099800000|2022-04-27 22:50:00|4070.3|4061.3|4071.5|4062.5|4072.2|4063.2|4069.9|4060.9|0
1651100100000|2022-04-27 22:55:00|4071.6|4062.6|4070.2|4061.2|4071.9|4062.9|4068.7|4059.7|0
1651100400000|2022-04-27 23:00:00|4070.5|4061.5|4066.9|4057.9|4071.1|4062.1|4066.7|4057.7|0
1651100700000|2022-04-27 23:05:00|4067|4058|4068.2|4059.2|4068.5|4059.5|4066.4|4057.4|0
1651101000000|2022-04-27 23:10:00|4067.9|4058.9|4069|4060|4069.6|4060.6|4067.9|4058.9|0
1651101300000|2022-04-27 23:15:00|4068.9|4059.9|4069.3|4060.3|4069.6|4060.6|4067.9|4058.9|0
1651101600000|2022-04-27 23:20:00|4069|4060|4070.5|4061.5|4071.1|4062.1|4069|4060|0
1651101900000|2022-04-27 23:25:00|4070.6|4061.6|4072.1|4063.1|4073.1|4064.1|4070.3|4061.3|0
1651102200000|2022-04-27 23:30:00|4072.2|4063.2|4075.1|4066.1|4075.1|4066.1|4070.8|4061.8|0
1651102500000|2022-04-27 23:35:00|4075.4|4066.4|4073.1|4064.1|4075.7|4066.7|4072.8|4063.8|0
1651102800000|2022-04-27 23:40:00|4073|4064|4068.6|4059.6|4073|4064|4068.6|4059.6|0
1651103100000|2022-04-27 23:45:00|4068.9|4059.9|4069.8|4060.8|4071|4062|4068.9|4059.9|0
1651103400000|2022-04-27 23:50:00|4070.1|4061.1|4069.8|4060.8|4070.8|4061.8|4069.2|4060.2|0
1651103700000|2022-04-27 23:55:00|4069.9|4060.9|4071.5|4062.5|4071.8|4062.8|4069.9|4060.9|0
1651104000000|2022-04-28 00:00:00|4071.2|4062.2|4067.5|4058.5|4071.2|4062.2|4067.2|4058.2|0
1651104300000|2022-04-28 00:05:00|4067.2|4058.2|4068.4|4059.4|4069.5|4060.5|4066.6|4057.6|0
1651104600000|2022-04-28 00:10:00|4068.2|4059.2|4068.4|4059.4|4068.9|4059.9|4067.8|4058.8|0
1651104900000|2022-04-28 00:15:00|4067.8|4058.8|4063.8|4054.8|4068.1|4059.1|4060.9|4051.9|0
1651105200000|2022-04-28 00:20:00|4062.9|4053.9|4060.4|4051.4|4062.9|4053.9|4058.4|4049.4|0
1651105500000|2022-04-28 00:25:00|4060.2|4051.2|4061.5|4052.5|4064|4055|4059.8|4050.8|0
1651105800000|2022-04-28 00:30:00|4061.4|4052.4|4062|4053|4063.3|4054.3|4057|4048|0
1651106100000|2022-04-28 00:35:00|4061.9|4052.9|4064.4|4055.4|4066.6|4057.6|4061.9|4052.9|0
1651106400000|2022-04-28 00:40:00|4064.3|4055.3|4065.8|4056.8|4068.6|4059.6|4064.3|4055.3|0
1651106700000|2022-04-28 00:45:00|4065.7|4056.7|4066.8|4057.8|4069.2|4060.2|4065.5|4056.5|0
1651107000000|2022-04-28 00:50:00|4067|4058|4073.1|4064.1|4073.1|4064.1|4066.8|4057.8|0
1651107300000|2022-04-28 00:55:00|4073.2|4064.2|4071.3|4062.3|4073.6|4064.6|4069.9|4060.9|0
1651107600000|2022-04-28 01:00:00|4071.4|4062.4|4074.8|4065.8|4074.9|4065.9|4067.8|4058.8|0
1651107900000|2022-04-28 01:05:00|4074.4|4065.4|4071|4062|4075.3|4066.3|4069.8|4060.8|0
1651108200000|2022-04-28 01:10:00|4070.8|4061.8|4070.7|4061.7|4071.5|4062.5|4069.4|4060.4|0
1651108500000|2022-04-28 01:15:00|4070.4|4061.4|4049.8|4045.8|4080.3|4076.3|4046.8|4042.8|471
1651108800000|2022-04-28 01:20:00|4048.8|4044.8|4036.8|4032.8|4051.3|4047.3|4032.8|4028.8|365
1651109100000|2022-04-28 01:25:00|4036.3|4032.3|4024.3|4020.3|4037.8|4033.8|4023.8|4019.8|240
1651109400000|2022-04-28 01:30:00|4022.8|4018.8|4006.3|4002.3|4043.3|4039.3|3995.8|3991.8|2854
1651109700000|2022-04-28 01:35:00|4006.8|4002.8|4022.3|4018.3|4033.3|4029.3|4001.3|3997.3|1789
1651110000000|2022-04-28 01:40:00|4024.3|4020.3|4038.8|4034.8|4044.8|4040.8|4007.3|4003.3|2304
1651110300000|2022-04-28 01:45:00|4040.8|4036.8|4015.8|4011.8|4042.3|4038.3|4013.8|4009.8|1516
1651110600000|2022-04-28 01:50:00|4015.3|4011.3|4013.8|4009.8|4023.3|4019.3|4007.3|4003.3|1914
1651110900000|2022-04-28 01:55:00|4014.3|4010.3|4007.3|4003.3|4015.8|4011.8|3997.3|3993.3|1194
1651111200000|2022-04-28 02:00:00|4007.8|4003.8|4011.8|4007.8|4013.8|4009.8|3994.3|3990.3|1217
1651111500000|2022-04-28 02:05:00|4012.8|4008.8|3985.3|3981.3|4014.3|4010.3|3979.3|3975.3|1846
1651111800000|2022-04-28 02:10:00|3984.8|3980.8|3984.8|3980.8|3987.8|3983.8|3973.3|3969.3|1478
1651112100000|2022-04-28 02:15:00|3985.3|3981.3|3996.3|3992.3|3996.8|3992.8|3979.3|3975.3|737
1651112400000|2022-04-28 02:20:00|3996.8|3992.8|4000.3|3996.3|4000.3|3996.3|3978.3|3974.3|1162
1651112700000|2022-04-28 02:25:00|4000.8|3996.8|4004.8|4000.8|4005.8|4001.8|3993.8|3989.8|1003
1651113000000|2022-04-28 02:30:00|4004.3|4000.3|4010.3|4006.3|4011.3|4007.3|3994.3|3990.3|608
1651113300000|2022-04-28 02:35:00|4009.8|4005.8|4009.8|4005.8|4010.8|4006.8|3997.3|3993.3|620
1651113600000|2022-04-28 02:40:00|4009.3|4005.3|4029.8|4025.8|4030.3|4026.3|4008.3|4004.3|865
1651113900000|2022-04-28 02:45:00|4029.3|4025.3|4034.8|4030.8|4034.8|4030.8|4021.8|4017.8|686
1651114200000|2022-04-28 02:50:00|4034.3|4030.3|4034.3|4030.3|4040.3|4036.3|4029.3|4025.3|652
1651114500000|2022-04-28 02:55:00|4035.3|4031.3|4024.8|4020.8|4035.3|4031.3|4017.3|4013.3|578
1651114800000|2022-04-28 03:00:00|4025.3|4021.3|4025.8|4021.8|4028.8|4024.8|4017.8|4013.8|580
1651115100000|2022-04-28 03:05:00|4024.8|4020.8|4043.8|4039.8|4044.3|4040.3|4020.3|4016.3|875
1651115400000|2022-04-28 03:10:00|4044.3|4040.3|4046.3|4042.3|4047.3|4043.3|4034.8|4030.8|846
1651115700000|2022-04-28 03:15:00|4046.8|4042.8|4029.3|4025.3|4048.3|4044.3|4018.3|4014.3|720
1651116000000|2022-04-28 03:20:00|4029.8|4025.8|4015.8|4011.8|4031.8|4027.8|4008.3|4004.3|1025
1651116300000|2022-04-28 03:25:00|4015.3|4011.3|4011.8|4007.8|4018.3|4014.3|4000.8|3996.8|996
1651116600000|2022-04-28 03:30:00|4012.3|4008.3|4015.8|4011.8|4015.8|4011.8|4007.8|4003.8|611
1651116900000|2022-04-28 03:35:00|4015.3|4011.3|4012.3|4008.3|4017.3|4013.3|4005.8|4001.8|644
1651117200000|2022-04-28 03:40:00|4011.8|4007.8|4007.3|4003.3|4012.3|4008.3|4002.3|3998.3|594
1651117500000|2022-04-28 03:45:00|4008.3|4004.3|4013.8|4009.8|4014.3|4010.3|4004.8|4000.8|824
1651117800000|2022-04-28 03:50:00|4013.3|4009.3|4010.8|4006.8|4013.3|4009.3|4004.3|4000.3|521
1651118100000|2022-04-28 03:55:00|4011.3|4007.3|4016.3|4012.3|4019.3|4015.3|4010.3|4006.3|548
1651118400000|2022-04-28 04:00:00|4021.4|4012.4|4020|4011|4022.5|4013.5|4019.7|4010.7|0
1651118700000|2022-04-28 04:05:00|4019.9|4010.9|4020.3|4011.3|4021.4|4012.4|4019.1|4010.1|0
1651119000000|2022-04-28 04:10:00|4020.7|4011.7|4020.6|4011.6|4023.6|4014.6|4020.2|4011.2|0
1651119300000|2022-04-28 04:15:00|4020.4|4011.4|4018.4|4009.4|4020.6|4011.6|4017.3|4008.3|0
1651119600000|2022-04-28 04:20:00|4018.3|4009.3|4019.6|4010.6|4019.8|4010.8|4018.2|4009.2|0
1651119900000|2022-04-28 04:25:00|4019.5|4010.5|4019.8|4010.8|4020.1|4011.1|4018|4009|0
1651120200000|2022-04-28 04:30:00|4019.9|4010.9|4022.6|4013.6|4024.3|4015.3|4018.6|4009.6|0
1651120500000|2022-04-28 04:35:00|4022.5|4013.5|4022.9|4013.9|4023|4014|4021.7|4012.7|0
1651120800000|2022-04-28 04:40:00|4022.8|4013.8|4028.5|4019.5|4028.7|4019.7|4021.8|4012.8|0
1651121100000|2022-04-28 04:45:00|4028.6|4019.6|4029.5|4020.5|4030.3|4021.3|4027.8|4018.8|0
1651121400000|2022-04-28 04:50:00|4029.6|4020.6|4027.5|4018.5|4029.7|4020.7|4027.4|4018.4|0
1651121700000|2022-04-28 04:55:00|4027.6|4018.6|4028.8|4019.8|4029.7|4020.7|4026.7|4017.7|0
1651122000000|2022-04-28 05:00:00|4018.3|4014.3|3999.8|3995.8|4019.8|4015.8|3991.8|3987.8|745
1651122300000|2022-04-28 05:05:00|4000.3|3996.3|3996.3|3992.3|4003.3|3999.3|3989.8|3985.8|722
1651122600000|2022-04-28 05:10:00|3995.8|3991.8|3989.3|3985.3|3996.3|3992.3|3980.3|3976.3|895
1651122900000|2022-04-28 05:15:00|3987.8|3983.8|3991.8|3987.8|3991.8|3987.8|3979.3|3975.3|865
1651123200000|2022-04-28 05:20:00|3992.3|3988.3|3978.8|3974.8|3992.3|3988.3|3973.3|3969.3|842
1651123500000|2022-04-28 05:25:00|3979.3|3975.3|3982.3|3978.3|3986.8|3982.8|3976.3|3972.3|635
1651123800000|2022-04-28 05:30:00|3981.8|3977.8|3980.3|3976.3|3984.8|3980.8|3973.3|3969.3|663
1651124100000|2022-04-28 05:35:00|3980.8|3976.8|3980.8|3976.8|3987.3|3983.3|3975.8|3971.8|757
1651124400000|2022-04-28 05:40:00|3981.3|3977.3|3976.3|3972.3|3983.8|3979.8|3966.3|3962.3|659
1651124700000|2022-04-28 05:45:00|3976.8|3972.8|3984.8|3980.8|3984.8|3980.8|3971.3|3967.3|1088
1651125000000|2022-04-28 05:50:00|3985.3|3981.3|3993.8|3989.8|3994.3|3990.3|3978.8|3974.8|626
1651125300000|2022-04-28 05:55:00|3993.3|3989.3|3991.3|3987.3|3995.3|3991.3|3987.3|3983.3|658
1651125600000|2022-04-28 06:00:00|3990.8|3986.8|3996.3|3992.3|3996.8|3992.8|3987.3|3983.3|723
1651125900000|2022-04-28 06:05:00|3995.8|3991.8|3991.3|3987.3|3996.8|3992.8|3986.3|3982.3|444
1651126200000|2022-04-28 06:10:00|3991.8|3987.8|3994.3|3990.3|3996.8|3992.8|3981.8|3977.8|615
1651126500000|2022-04-28 06:15:00|3995.3|3991.3|3995.8|3991.8|3998.3|3994.3|3988.8|3984.8|592
1651126800000|2022-04-28 06:20:00|3996.8|3992.8|3995.3|3991.3|3999.3|3995.3|3990.3|3986.3|527
1651127100000|2022-04-28 06:25:00|3994.8|3990.8|4003.3|3999.3|4003.8|3999.8|3990.3|3986.3|439
1651127400000|2022-04-28 06:30:00|4003.8|3999.8|4003.3|3999.3|4006.8|4002.8|3997.3|3993.3|549
1651127700000|2022-04-28 06:35:00|4003.8|3999.8|4011.3|4007.3|4011.3|4007.3|4003.3|3999.3|606
1651128000000|2022-04-28 06:40:00|4011.8|4007.8|4022.8|4018.8|4023.3|4019.3|4011.8|4007.8|778
1651128300000|2022-04-28 06:45:00|4023.3|4019.3|4031.3|4027.3|4032.3|4028.3|4020.8|4016.8|1066
1651128600000|2022-04-28 06:50:00|4031.8|4027.8|4033.8|4029.8|4037.3|4033.3|4028.8|4024.8|1035
1651128900000|2022-04-28 06:55:00|4034.3|4030.3|4040.3|4036.3|4040.3|4036.3|4026.3|4022.3|1107
1651129200000|2022-04-28 07:00:00|4041.3|4037.3|4052.8|4048.8|4052.8|4048.8|4037.3|4033.3|1311
1651129500000|2022-04-28 07:05:00|4053.3|4049.3|4063.8|4059.8|4064.3|4060.3|4045.3|4041.3|1567
1651129800000|2022-04-28 07:10:00|4063.3|4059.3|4077.8|4073.8|4082.3|4078.3|4061.3|4057.3|1652
1651130100000|2022-04-28 07:15:00|4077.3|4073.3|4083.8|4079.8|4086.3|4082.3|4071.3|4067.3|992
1651130400000|2022-04-28 07:20:00|4084.3|4080.3|4074.8|4070.8|4084.8|4080.8|4068.8|4064.8|761
1651130700000|2022-04-28 07:25:00|4074.3|4070.3|4077.8|4073.8|4078.3|4074.3|4069.3|4065.3|676
1651131000000|2022-04-28 07:30:00|4078.3|4074.3|4067.8|4063.8|4079.8|4075.8|4064.8|4060.8|989
1651131300000|2022-04-28 07:35:00|4068.8|4064.8|4072.8|4068.8|4073.8|4069.8|4067.8|4063.8|538
1651131600000|2022-04-28 07:40:00|4072.3|4068.3|4071.8|4067.8|4074.3|4070.3|4066.8|4062.8|479
1651131900000|2022-04-28 07:45:00|4072.3|4068.3|4075.3|4071.3|4075.3|4071.3|4067.3|4063.3|529
1651132200000|2022-04-28 07:50:00|4074.8|4070.8|4078.3|4074.3|4078.8|4074.8|4071.3|4067.3|948
1651132500000|2022-04-28 07:55:00|4077.8|4073.8|4073.8|4069.8|4078.3|4074.3|4067.3|4063.3|940
1651132800000|2022-04-28 08:00:00|4072.8|4068.8|4076.8|4072.8|4079.8|4075.8|4065.8|4061.8|670
1651133100000|2022-04-28 08:05:00|4076.3|4072.3|4093.8|4089.8|4096.3|4092.3|4076.3|4072.3|1115
1651133400000|2022-04-28 08:10:00|4093.3|4089.3|4094.8|4090.8|4096.3|4092.3|4086.3|4082.3|606
1651133700000|2022-04-28 08:15:00|4095.3|4091.3|4083.3|4079.3|4095.3|4091.3|4081.3|4077.3|392
1651134000000|2022-04-28 08:20:00|4082.8|4078.8|4086.8|4082.8|4087.3|4083.3|4082.3|4078.3|272
1651134300000|2022-04-28 08:25:00|4086.3|4082.3|4092.3|4088.3|4093.3|4089.3|4084.8|4080.8|236
1651134600000|2022-04-28 08:30:00|4095.8|4086.8|4095.9|4086.9|4096.2|4087.2|4093.3|4084.3|1
1651134900000|2022-04-28 08:35:00|4095.8|4086.8|4095.7|4086.7|4096.2|4087.2|4094.9|4085.9|0
1651135200000|2022-04-28 08:40:00|4095.4|4086.4|4096.6|4087.6|4101.4|4092.4|4095.4|4086.4|0
1651135500000|2022-04-28 08:45:00|4096.7|4087.7|4098|4089|4100.2|4091.2|4096.3|4087.3|0
1651135800000|2022-04-28 08:50:00|4098.3|4089.3|4099.3|4090.3|4099.5|4090.5|4096|4087|0
1651136100000|2022-04-28 08:55:00|4099.2|4090.2|4104.7|4095.7|4104.9|4095.9|4098.3|4089.3|0
1651136400000|2022-04-28 09:00:00|4104.4|4095.4|4106.8|4097.8|4109.3|4100.3|4103.8|4094.8|0
1651136700000|2022-04-28 09:05:00|4107|4098|4103.3|4094.3|4107.8|4098.8|4102.4|4093.4|0
1651137000000|2022-04-28 09:10:00|4103.1|4094.1|4101|4092|4103.3|4094.3|4099.9|4090.9|0
1651137300000|2022-04-28 09:15:00|4084.8|4077.8|4084.8|4071.8|4093.8|4077.8|4078.8|4067.8|41
1651137600000|2022-04-28 09:20:00|4083.8|4072.8|4082.8|4072.8|4084.8|4075.8|4082.8|4072.8|4
1651137900000|2022-04-28 09:25:00|4081.8|4069.8|4074.8|4063.8|4081.8|4069.8|4074.8|4060.8|11
1651138200000|2022-04-28 09:30:00|4071.8|4064.8|4076.8|4065.8|4076.8|4067.8|4070.8|4061.8|11
1651138500000|2022-04-28 09:35:00|4077.8|4066.8|4074.8|4061.8|4077.8|4066.8|4074.8|4061.8|2
1651138800000|2022-04-28 09:40:00|4071.8|4062.8|4065.8|4042.8|4075.8|4068.8|4057.8|4042.8|26
1651139100000|2022-04-28 09:45:00|4062.8|4043.8|4079.8|4066.8|4084.8|4066.8|4062.8|4043.8|9
1651139400000|2022-04-28 09:50:00|4078.8|4065.8|4072.8|4060.8|4078.8|4069.8|4070.8|4060.8|10
1651139700000|2022-04-28 09:55:00|4071.8|4058.8|4075.8|4066.8|4075.8|4066.8|4070.8|4053.8|8
1651140000000|2022-04-28 10:00:00|4074.8|4063.8|4076.8|4064.8|4078.8|4067.8|4073.8|4061.8|13
1651140300000|2022-04-28 10:05:00|4081.8|4065.8|4083.8|4071.8|4086.8|4075.8|4077.8|4065.8|46
1651140600000|2022-04-28 10:10:00|4082.8|4069.8|4076.8|4068.8|4082.8|4070.8|4076.8|4068.8|1
1651140900000|2022-04-28 10:15:00|4075.8|4067.8|4075.8|4061.8|4077.8|4067.8|4075.8|4061.8|3
1651141200000|2022-04-28 10:20:00|4073.8|4060.8|4070.8|4057.8|4073.8|4060.8|4067.8|4057.8|1
1651141500000|2022-04-28 10:25:00|4069.8|4058.8|4070.8|4059.8|4072.8|4059.8|4069.8|4058.8|0
1651141800000|2022-04-28 10:30:00|4069.8|4058.8|4070.8|4059.8|4070.8|4061.8|4067.8|4057.8|4
1651142100000|2022-04-28 10:35:00|4071.8|4058.8|4073.8|4063.8|4076.8|4066.8|4071.8|4058.8|7
1651142400000|2022-04-28 10:40:00|4075.8|4065.8|4074.8|4064.8|4075.8|4066.8|4072.8|4061.8|12
1651142700000|2022-04-28 10:45:00|4073.8|4062.8|4067.8|4058.8|4073.8|4064.8|4067.8|4058.8|3
1651143000000|2022-04-28 10:50:00|4068.8|4059.8|4069.8|4060.8|4070.8|4061.8|4067.8|4058.8|0
1651143300000|2022-04-28 10:55:00|4068.8|4059.8|4073.8|4065.8|4073.8|4065.8|4068.8|4059.8|11
1651143600000|2022-04-28 11:00:00|4074.8|4064.8|4078.8|4063.8|4080.8|4064.8|4071.8|4061.8|2
1651143900000|2022-04-28 11:05:00|4079.8|4064.8|4085.8|4073.8|4086.8|4073.8|4077.8|4064.8|1
1651144200000|2022-04-28 11:10:00|4086.8|4075.8|4079.8|4071.8|4086.8|4075.8|4079.8|4070.8|6
1651144500000|2022-04-28 11:15:00|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|4082.8|4069.8|1
1651144800000|2022-04-28 11:20:00||4073.8||4073.8||4073.8||4073.8|0
1651145100000|2022-04-28 11:25:00|4081.8|4070.8|4081.8|4070.8|4084.8|4070.8|4080.8|4070.8|2
1651145400000|2022-04-28 11:30:00|4080.8|4069.8|4080.8|4065.8|4081.8|4069.8|4080.8|4065.8|2
1651145700000|2022-04-28 11:35:00|4079.8|4062.8|4074.8|4063.8|4079.8|4065.8|4073.8|4062.8|2
1651146000000|2022-04-28 11:40:00|4073.8|4062.8|4072.8|4062.8|4073.8|4062.8|4070.8|4059.8|2
1651146300000|2022-04-28 11:45:00|4073.8||4072.8||4073.8||4072.8||0
1651146600000|2022-04-28 11:50:00|4071.8|4061.8|4070.8|4060.8|4071.8|4061.8|4068.8|4059.8|0
1651146900000|2022-04-28 11:55:00|4069.8|4059.8|4066.8|4054.8|4069.8|4060.8|4066.8|4053.8|15
1651147200000|2022-04-28 12:00:00|4068.8|4055.8|4069.8|4059.8|4069.8|4060.8|4067.8|4055.8|2
1651147500000|2022-04-28 12:05:00|4068.8|4060.8|4070.8|4061.8|4074.8|4063.8|4068.8|4059.8|5
1651147800000|2022-04-28 12:10:00|4071.8|4062.8|4067.8|4054.8|4071.8|4062.8|4067.8|4054.8|3
1651148100000|2022-04-28 12:15:00|4066.8|4056.8|4071.8|4059.8|4074.8|4059.8|4065.8|4056.8|8
1651148400000|2022-04-28 12:20:00|4070.8|4063.8|4073.8|4062.8|4074.8|4064.8|4068.8|4062.8|5
1651148700000|2022-04-28 12:25:00|4074.8|4065.8|4074.8|4060.8|4086.8|4068.8|4072.8|4060.8|44
1651149000000|2022-04-28 12:30:00|4075.8|4061.8|4070.8|4056.8|4078.8|4066.8|4070.8|4055.8|1
1651149300000|2022-04-28 12:35:00|4072.8|4057.8|4078.8|4066.8|4078.8|4066.8|4066.8|4053.8|3
1651149600000|2022-04-28 12:40:00|4077.8|4065.8|4075.8|4063.8|4082.8|4066.8|4075.8|4063.8|2
1651149900000|2022-04-28 12:45:00|4074.8|4060.8|4070.8|4059.8|4075.8|4060.8|4070.8|4059.8|0
1651150200000|2022-04-28 12:50:00|4069.8|4057.8|4061.8|4051.8|4069.8|4057.8|4061.8|4049.8|9
1651150500000|2022-04-28 12:55:00|4057.8|4049.8|4061.8|4050.8|4061.8|4052.8|4057.8|4049.8|7
1651150800000|2022-04-28 13:00:00|4067.8|4049.8|4065.8|4056.8|4068.8|4056.8|4064.8|4049.8|8
1651151100000|2022-04-28 13:05:00|4066.8|4057.8|4073.8|4059.8|4073.8|4060.8|4066.8|4056.8|1
1651151400000|2022-04-28 13:10:00|4072.8|4058.8|4064.8|4055.8|4072.8|4058.8|4064.8|4055.8|2
1651151700000|2022-04-28 13:15:00|4063.8|4053.8|4068.8|4058.8|4069.8|4058.8|4063.8|4053.8|0
1651152000000|2022-04-28 13:20:00|4069.8|4059.8|4068.8|4058.8|4069.8|4059.8|4068.8|4058.8|0
1651152300000|2022-04-28 13:25:00|4064.8|4059.8|4053.8|4045.8|4066.8|4059.8|4053.8|4045.8|24
1651152600000|2022-04-28 13:30:00|4057.8|4042.8|4034.8|4022.8|4081.8|4069.8|4030.8|4019.8|75
1651152900000|2022-04-28 13:35:00|4033.8|4024.8|4020.8|4008.8|4035.8|4026.8|4000.8|3993.8|374
1651153200000|2022-04-28 13:40:00|4019.8|4009.8|4016.8|4004.8|4031.8|4022.8|4004.8|3993.8|86
1651153500000|2022-04-28 13:45:00|4015.8|4002.8|4004.8|3994.8|4020.8|4009.8|3997.8|3984.8|162
1651153800000|2022-04-28 13:50:00|4005.8|3995.8|4028.8|4017.8|4030.8|4021.8|4000.8|3990.8|156
1651154100000|2022-04-28 13:55:00|4027.8|4016.8|4026.8|4017.8|4030.8|4020.8|4019.8|4005.8|32
1651154400000|2022-04-28 14:00:00|4025.8|4016.8|4014.8|4005.8|4026.8|4017.8|4001.8|3993.8|77
1651154700000|2022-04-28 14:05:00|4016.8|4006.8|4006.8|3998.8|4026.8|4016.8|4006.8|3998.8|31
1651155000000|2022-04-28 14:10:00|4008.8|3999.8|4006.8|3996.8|4016.8|4006.8|4004.8|3996.8|28
1651155300000|2022-04-28 14:15:00|4004.8|3995.8|4022.8|4013.8|4022.8|4014.8|3998.8|3988.8|112
1651155600000|2022-04-28 14:20:00|4021.8|4014.8|4004.8|3994.8|4026.8|4016.8|4004.8|3994.8|18
1651155900000|2022-04-28 14:25:00|4003.8|3995.8|3995.8|3986.8|4006.8|3996.8|3995.8|3986.8|83
1651156200000|2022-04-28 14:30:00|3994.8|3987.8|3981.8|3971.8|4002.8|3990.8|3980.8|3971.8|88
1651156500000|2022-04-28 14:35:00|3979.8|3970.8|3983.8|3975.8|3990.8|3981.8|3977.8|3970.8|53
1651156800000|2022-04-28 14:40:00|3984.8|3973.8|3990.8|3976.8|3992.8|3979.8|3982.8|3972.8|34
1651157100000|2022-04-28 14:45:00|3992.8|3978.8|3989.8|3978.8|3993.8|3983.8|3985.8|3975.8|18
1651157400000|2022-04-28 14:50:00|3993.8|3979.8|4002.8|3991.8|4003.8|3994.8|3988.8|3979.8|45
1651157700000|2022-04-28 14:55:00|4001.8|3992.8|4004.8|3993.8|4012.8|4003.8|3999.8|3989.8|76
1651158000000|2022-04-28 15:00:00|4003.8|3994.8|4001.8|3990.8|4009.8|3996.8|3995.8|3988.8|32
1651158300000|2022-04-28 15:05:00|4004.8|3991.8|4009.8|3999.8|4014.8|4006.8|3996.8|3987.8|42
1651158600000|2022-04-28 15:10:00|4011.8|3998.8|4009.8|4000.8|4013.8|4002.8|4007.8|3995.8|7
1651158900000|2022-04-28 15:15:00|4010.8|4003.8|4011.8|4001.8|4011.8|4003.8|4004.8|3993.8|24
1651159200000|2022-04-28 15:20:00|4010.8|4002.8|4010.8|3999.8|4011.8|4003.8|4004.8|3993.8|12
1651159500000|2022-04-28 15:25:00|4011.8|4000.8|4005.8|3997.8|4011.8|4003.8|4003.8|3993.8|17
1651159800000|2022-04-28 15:30:00|4007.8|3996.8|3997.8|3989.8|4008.8|3999.8|3993.8|3984.8|31
1651160100000|2022-04-28 15:35:00|3996.8|3988.8|3982.8|3971.8|3996.8|3988.8|3981.8|3970.8|41
1651160400000|2022-04-28 15:40:00|3981.8|3973.8|3977.8|3968.8|3986.8|3977.8|3976.8|3965.8|71
1651160700000|2022-04-28 15:45:00|3979.8|3967.8|3980.8|3970.8|3984.8|3976.8|3977.8|3967.8|16
1651161000000|2022-04-28 15:50:00|3976.8|3971.8|3977.8|3966.8|3982.8|3973.8|3972.8|3965.8|46
1651161300000|2022-04-28 15:55:00|3976.8|3967.8|3981.8|3970.8|3981.8|3970.8|3972.8|3965.8|19
1651161600000|2022-04-28 16:00:00|3980.8|3968.8|3981.8|3970.8|3982.8|3973.8|3976.8|3966.8|19
1651161900000|2022-04-28 16:05:00|3979.8|3969.8|3981.8|3968.8|3981.8|3970.8|3973.8|3966.8|31
1651162200000|2022-04-28 16:10:00|3980.8|3971.8|3979.8|3971.8|3980.8|3971.8|3974.8|3965.8|29
1651162500000|2022-04-28 16:15:00|3980.8|3972.8|3987.8|3978.8|3992.8|3983.8|3979.8|3970.8|28
1651162800000|2022-04-28 16:20:00|3990.8|3979.8|3995.8|3986.8|3995.8|3987.8|3988.8|3977.8|22
1651163100000|2022-04-28 16:25:00|3996.8|3985.8|4001.8|3991.8|4001.8|3993.8|3995.8|3985.8|17
1651163400000|2022-04-28 16:30:00|3998.8|3992.8|4005.8|3997.8|4006.8|3998.8|3995.8|3987.8|45
1651163700000|2022-04-28 16:35:00|4006.8|3998.8|4013.8|4005.8|4013.8|4005.8|4006.8|3997.8|16
1651164000000|2022-04-28 16:40:00|4014.8|4006.8|4026.8|4016.8|4026.8|4017.8|4014.8|4006.8|52
1651164300000|2022-04-28 16:45:00|4027.8|4017.8|4030.8|4020.8|4035.8|4026.8|4027.8|4016.8|80
1651164600000|2022-04-28 16:50:00|4027.8|4018.8|4028.8|4019.8|4032.8|4021.8|4022.8|4015.8|10
1651164900000|2022-04-28 16:55:00|4030.8|4018.8|4031.8|4020.8|4032.8|4021.8|4020.8|4011.8|40
1651165200000|2022-04-28 17:00:00|4030.8|4021.8|4029.8|4016.8|4035.8|4022.8|4022.8|4012.8|13
1651165500000|2022-04-28 17:05:00|4028.8|4014.8|4033.8|4020.8|4035.8|4020.8|4024.8|4014.8|3
1651165800000|2022-04-28 17:10:00|4037.8|4021.8|4039.8|4029.8|4040.8|4032.8|4035.8|4021.8|5
1651166100000|2022-04-28 17:15:00|4040.8|4028.8|4029.8|4020.8|4041.8|4031.8|4024.8|4015.8|13
1651166400000|2022-04-28 17:20:00|4030.8|4021.8|4034.8|4023.8|4036.8|4027.8|4028.8|4018.8|30
1651166700000|2022-04-28 17:25:00|4035.8|4024.8|4034.8|4025.8|4035.8|4028.8|4030.8|4020.8|15
1651167000000|2022-04-28 17:30:00|4035.8|4026.8|4033.8|4025.8|4041.8|4029.8|4025.8|4015.8|47
1651167300000|2022-04-28 17:35:00|4035.8|4024.8|4045.8|4036.8|4046.8|4037.8|4031.8|4023.8|116
1651167600000|2022-04-28 17:40:00|4046.8|4038.8|4039.8|4029.8|4046.8|4038.8|4032.8|4021.8|52
1651167900000|2022-04-28 17:45:00|4037.8|4028.8|4045.8|4035.8|4046.8|4036.8|4034.8|4025.8|27
1651168200000|2022-04-28 17:50:00|4046.8|4036.8|4046.8|4037.8|4046.8|4038.8|4041.8|4031.8|15
1651168500000|2022-04-28 17:55:00|4048.8|4038.8|4054.8|4045.8|4057.8|4049.8|4047.8|4038.8|49
1651168800000|2022-04-28 18:00:00|4053.8|4043.8|4063.8|4051.8|4063.8|4051.8|4053.8|4043.8|19
1651169100000|2022-04-28 18:05:00|4062.8|4049.8|4060.8|4050.8|4062.8|4050.8|4053.8|4044.8|15
1651169400000|2022-04-28 18:10:00|4062.8|4051.8|4063.8|4052.8|4066.8|4059.8|4061.8|4051.8|62
1651169700000|2022-04-28 18:15:00|4062.8|4053.8|4065.8|4055.8|4066.8|4055.8|4056.8|4046.8|12
1651170000000|2022-04-28 18:20:00|4066.8|4056.8|4068.8|4057.8|4069.8|4057.8|4057.8|4048.8|16
1651170300000|2022-04-28 18:25:00|4067.8|4054.8|4066.8|4054.8|4067.8|4057.8|4066.8|4052.8|0
1651170600000|2022-04-28 18:30:00|4062.8|4055.8|4068.8|4055.8|4069.8|4057.8|4059.8|4050.8|4
1651170900000|2022-04-28 18:35:00|4069.8|4056.8|4066.8|4057.8|4074.8|4060.8|4065.8|4056.8|16
1651171200000|2022-04-28 18:40:00|4069.8|4055.8|4072.8|4059.8|4073.8|4062.8|4066.8|4055.8|12
1651171500000|2022-04-28 18:45:00|4069.8|4058.8|4074.8|4061.8|4074.8|4061.8|4067.8|4055.8|6
1651171800000|2022-04-28 18:50:00|4071.8|4063.8|4069.8|4060.8|4084.8|4071.8|4067.8|4056.8|38
1651172100000|2022-04-28 18:55:00|4066.8|4056.8|4074.4|4065.4|4078.8|4065.5|4066.8|4056.8|18
1651172400000|2022-04-28 19:00:00|4074.3|4065.3|4075|4066|4076.5|4067.5|4072|4063|0
1651172700000|2022-04-28 19:05:00|4075.1|4066.1|4077.5|4068.5|4077.8|4068.8|4075|4066|0
1651173000000|2022-04-28 19:10:00|4077.6|4068.6|4078.3|4069.3|4079|4070|4075.5|4066.5|0
1651173300000|2022-04-28 19:15:00|4078.2|4069.2|4078.5|4069.5|4078.6|4069.6|4074.4|4065.4|0
1651173600000|2022-04-28 19:20:00|4078.6|4069.6|4083.6|4074.6|4083.7|4074.7|4078.1|4069.1|0
1651173900000|2022-04-28 19:25:00|4083.5|4074.5|4078.5|4069.5|4083.5|4074.5|4078.4|4069.4|0
1651174200000|2022-04-28 19:30:00|4078.6|4069.6|4074.1|4065.1|4079.2|4070.2|4073.4|4064.4|0
1651174500000|2022-04-28 19:35:00|4074.2|4065.2|4072.3|4063.3|4075.9|4066.9|4070.6|4061.6|0
1651174800000|2022-04-28 19:40:00|4072.2|4063.2|4070.8|4061.8|4075.5|4066.5|4069.8|4060.8|0
1651175100000|2022-04-28 19:45:00|4070.9|4061.9|4069.6|4060.6|4073.6|4064.6|4065.8|4056.8|0
1651175400000|2022-04-28 19:50:00|4069|4060|4070.9|4061.9|4071.8|4062.8|4065.1|4056.1|0
1651175700000|2022-04-28 19:55:00|4070|4061|4083|4074|4083|4074|4065.7|4056.7|0
1651176000000|2022-04-28 20:00:00|4081.7|4072.7|4060.3|4051.3|4083|4074|4046.3|4037.3|0
1651176300000|2022-04-28 20:05:00|4059.8|4050.8|4051.9|4042.9|4067|4058|4051.7|4042.7|0
1651176600000|2022-04-28 20:10:00|4052|4043|4050.3|4041.3|4059.4|4050.4|4048.9|4039.9|0
1651176900000|2022-04-28 20:15:00|4050.8|4041.8|4051.5|4042.5|4054.1|4045.1|4046.9|4037.9|0
1651177200000|2022-04-28 20:20:00|4050.9|4041.9|4055.4|4046.4|4059|4050|4048.6|4039.6|0
1651177500000|2022-04-28 20:25:00|4055.3|4046.3|4068|4059|4069.5|4060.5|4054.5|4045.5|0
1651177800000|2022-04-28 20:30:00|4068.4|4059.4|4082.6|4073.6|4099.1|4090.1|4068.3|4059.3|0
1651178100000|2022-04-28 20:35:00|4082.3|4073.3|4077.5|4068.5|4087.3|4078.3|4076|4067|0
1651178400000|2022-04-28 20:40:00|4077.6|4068.6|4077.1|4068.1|4079.3|4070.3|4073.8|4064.8|0
1651178700000|2022-04-28 20:45:00|4077|4068|4069.7|4060.7|4086.3|4077.3|4068.8|4059.8|0
1651179000000|2022-04-28 20:50:00|4069.4|4060.4|4073.1|4064.1|4074.4|4065.4|4068.7|4059.7|0
1651179300000|2022-04-28 20:55:00|4073.2|4064.2|4072.1|4063.1|4078.1|4069.1|4070.4|4061.4|0
1651179600000|2022-04-28 21:00:00|4071.2|4062.2|4068.3|4059.3|4074.9|4065.9|4067|4058|0
1651179900000|2022-04-28 21:05:00|4068.5|4059.5|4061.3|4052.3|4068.7|4059.7|4060.1|4051.1|0
1651180200000|2022-04-28 21:10:00|4061.2|4052.2|4055.3|4046.3|4064.1|4055.1|4055.2|4046.2|0
1651180500000|2022-04-28 21:15:00|4055|4046|4054.8|4045.8|4056.8|4047.8|4053.7|4044.7|0
1651180800000|2022-04-28 21:20:00|4053.6|4044.6|4043.2|4034.2|4055|4046|4039.4|4030.4|0
1651181100000|2022-04-28 21:25:00|4043.4|4034.4|4046.4|4037.4|4048.6|4039.6|4041.6|4032.6|0
1651181400000|2022-04-28 21:30:00|4046.9|4037.9|4046.2|4037.2|4047.5|4038.5|4044.5|4035.5|0
1651181700000|2022-04-28 21:35:00|4046.4|4037.4|4046.9|4037.9|4046.9|4037.9|4044.3|4035.3|0
1651182000000|2022-04-28 21:40:00|4047|4038|4046.8|4037.8|4050.8|4041.8|4046.8|4037.8|0
1651182300000|2022-04-28 21:45:00|4046.4|4037.4|4053.3|4044.3|4054|4045|4046.4|4037.4|0
1651182600000|2022-04-28 21:50:00|4053.4|4044.4|4054.2|4045.2|4055.4|4046.4|4052.6|4043.6|0
1651182900000|2022-04-28 21:55:00|4054.1|4045.1|4054.6|4045.6|4057.1|4048.1|4053.8|4044.8|0
1651183200000|2022-04-28 22:00:00|4050.4|4041.4|4052.7|4043.7|4053.4|4044.4|4039.5|4030.5|0
1651183500000|2022-04-28 22:05:00|4052.5|4043.5|4053.6|4044.6|4055.7|4046.7|4051.9|4042.9|0
1651183800000|2022-04-28 22:10:00|4053.7|4044.7|4055.1|4046.1|4057.3|4048.3|4050.9|4041.9|0
1651184100000|2022-04-28 22:15:00|4055.3|4046.3|4056.8|4047.8|4059|4050|4055.3|4046.3|0
1651184400000|2022-04-28 22:20:00|4056.7|4047.7|4056.7|4047.7|4061|4052|4055.8|4046.8|0
1651184700000|2022-04-28 22:25:00|4057|4048|4055|4046|4057.4|4048.4|4052.4|4043.4|0
1651185000000|2022-04-28 22:30:00|4054.9|4045.9|4057|4048|4059.3|4050.3|4054.7|4045.7|0
1651185300000|2022-04-28 22:35:00|4056.7|4047.7|4054.7|4045.7|4057|4048|4054.4|4045.4|0
1651185600000|2022-04-28 22:40:00|4054.6|4045.6|4051|4042|4055.3|4046.3|4049.3|4040.3|0
1651185900000|2022-04-28 22:45:00|4050.5|4041.5|4050.2|4041.2|4052.2|4043.2|4049.2|4040.2|0
1651186200000|2022-04-28 22:50:00|4050|4041|4049.2|4040.2|4050.4|4041.4|4048.2|4039.2|0
1651186500000|2022-04-28 22:55:00|4049.3|4040.3|4051.3|4042.3|4051.7|4042.7|4048.9|4039.9|0
1651186800000|2022-04-28 23:00:00|4051.6|4042.6|4049.7|4040.7|4051.6|4042.6|4048.6|4039.6|0
1651187100000|2022-04-28 23:05:00|4049.5|4040.5|4050.5|4041.5|4050.5|4041.5|4048.7|4039.7|0
1651187400000|2022-04-28 23:10:00|4050.3|4041.3|4050.6|4041.6|4051.4|4042.4|4049.4|4040.4|0
1651187700000|2022-04-28 23:15:00|4050.2|4041.2|4054.3|4045.3|4055.1|4046.1|4049.2|4040.2|0
1651188000000|2022-04-28 23:20:00|4054|4045|4053.7|4044.7|4055.7|4046.7|4053.6|4044.6|0
1651188300000|2022-04-28 23:25:00|4053.8|4044.8|4054.1|4045.1|4054.3|4045.3|4052.9|4043.9|0
1651188600000|2022-04-28 23:30:00|4054.3|4045.3|4051.7|4042.7|4055.1|4046.1|4051.4|4042.4|0
1651188900000|2022-04-28 23:35:00|4051.8|4042.8|4050.6|4041.6|4052.6|4043.6|4049.7|4040.7|0
1651189200000|2022-04-28 23:40:00|4050.8|4041.8|4050.2|4041.2|4050.9|4041.9|4049.3|4040.3|0
1651189500000|2022-04-28 23:45:00|4050.4|4041.4|4051|4042|4051|4042|4049.6|4040.6|0
1651189800000|2022-04-28 23:50:00|4050.8|4041.8|4051.4|4042.4|4051.6|4042.6|4050.2|4041.2|0
1651190100000|2022-04-28 23:55:00|4051.6|4042.6|4051|4042|4051.6|4042.6|4050.4|4041.4|0
1651190400000|2022-04-29 00:00:00|4051.3|4042.3|4052.2|4043.2|4052.7|4043.7|4050.7|4041.7|0
1651190700000|2022-04-29 00:05:00|4052.4|4043.4|4053.6|4044.6|4053.8|4044.8|4052.2|4043.2|0
1651191000000|2022-04-29 00:10:00|4053.3|4044.3|4057.5|4048.5|4058.1|4049.1|4053.3|4044.3|0
1651191300000|2022-04-29 00:15:00|4057.8|4048.8|4061|4052|4062.2|4053.2|4057.8|4048.8|0
1651191600000|2022-04-29 00:20:00|4061.2|4052.2|4065.2|4056.2|4065.5|4056.5|4061.2|4052.2|0
1651191900000|2022-04-29 00:25:00|4065|4056|4065.8|4056.8|4066.9|4057.9|4064.7|4055.7|0
1651192200000|2022-04-29 00:30:00|4066.1|4057.1|4064.5|4055.5|4066.1|4057.1|4064.4|4055.4|0
1651192500000|2022-04-29 00:35:00|4064.6|4055.6|4063.8|4054.8|4066.1|4057.1|4063.5|4054.5|0
1651192800000|2022-04-29 00:40:00|4064.1|4055.1|4062.4|4053.4|4064.1|4055.1|4061.5|4052.5|0
1651193100000|2022-04-29 00:45:00|4062.1|4053.1|4062.5|4053.5|4063.1|4054.1|4061.5|4052.5|0
1651193400000|2022-04-29 00:50:00|4062.6|4053.6|4061.6|4052.6|4064.5|4055.5|4061.4|4052.4|0
1651193700000|2022-04-29 00:55:00|4061.4|4052.4|4064.5|4055.5|4064.8|4055.8|4061.1|4052.1|0
1651194000000|2022-04-29 01:00:00|4064.6|4055.6|4063.4|4054.4|4065.6|4056.6|4062.8|4053.8|0
1651194300000|2022-04-29 01:05:00|4063.5|4054.5|4060.7|4051.7|4065.1|4056.1|4059.2|4050.2|0
1651194600000|2022-04-29 01:10:00|4061.2|4052.2|4058.5|4049.5|4061.8|4052.8|4055|4046|0
1651194900000|2022-04-29 01:15:00|4057.1|4048.1|4065.8|4061.8|4074.8|4070.8|4046.8|4042.8|190
1651195200000|2022-04-29 01:20:00|4064.3|4060.3|4068.8|4064.8|4071.3|4067.3|4057.8|4053.8|109
1651195500000|2022-04-29 01:25:00|4069.3|4065.3|4070.3|4066.3|4076.3|4072.3|4067.8|4063.8|47
1651195800000|2022-04-29 01:30:00|4069.8|4065.8|4070.8|4066.8|4080.8|4076.8|4054.8|4050.8|1826
1651196100000|2022-04-29 01:35:00|4070.3|4066.3|4093.8|4089.8|4093.8|4089.8|4068.8|4064.8|1334
1651196400000|2022-04-29 01:40:00|4093.3|4089.3|4079.8|4075.8|4098.3|4094.3|4077.3|4073.3|1312
1651196700000|2022-04-29 01:45:00|4079.3|4075.3|4068.8|4064.8|4082.8|4078.8|4066.8|4062.8|1235
1651197000000|2022-04-29 01:50:00|4068.3|4064.3|4070.3|4066.3|4075.8|4071.8|4060.8|4056.8|921
1651197300000|2022-04-29 01:55:00|4069.3|4065.3|4057.8|4053.8|4078.3|4074.3|4056.3|4052.3|805
1651197600000|2022-04-29 02:00:00|4058.3|4054.3|4077.3|4073.3|4079.3|4075.3|4057.8|4053.8|1057
1651197900000|2022-04-29 02:05:00|4076.8|4072.8|4097.8|4093.8|4101.8|4097.8|4072.8|4068.8|1084
1651198200000|2022-04-29 02:10:00|4097.3|4093.3|4097.3|4093.3|4108.3|4104.3|4089.8|4085.8|688
1651198500000|2022-04-29 02:15:00|4097.8|4093.8|4087.8|4083.8|4102.8|4098.8|4085.3|4081.3|718
1651198800000|2022-04-29 02:20:00|4087.3|4083.3|4078.3|4074.3|4087.8|4083.8|4073.3|4069.3|552
1651199100000|2022-04-29 02:25:00|4077.8|4073.8|4072.3|4068.3|4078.3|4074.3|4058.8|4054.8|1080
1651199400000|2022-04-29 02:30:00|4073.3|4069.3|4050.8|4046.8|4075.3|4071.3|4049.3|4045.3|616
1651199700000|2022-04-29 02:35:00|4050.3|4046.3|4047.3|4043.3|4057.3|4053.3|4045.3|4041.3|399
1651200000000|2022-04-29 02:40:00|4046.8|4042.8|4048.3|4044.3|4048.8|4044.8|4039.3|4035.3|382
1651200300000|2022-04-29 02:45:00|4048.8|4044.8|4047.8|4043.8|4058.8|4054.8|4044.8|4040.8|460
1651200600000|2022-04-29 02:50:00|4047.3|4043.3|4057.8|4053.8|4058.8|4054.8|4042.3|4038.3|386
1651200900000|2022-04-29 02:55:00|4058.3|4054.3|4056.8|4052.8|4062.3|4058.3|4052.3|4048.3|312
1651201200000|2022-04-29 03:00:00|4056.3|4052.3|4059.3|4055.3|4063.8|4059.8|4052.8|4048.8|356
1651201500000|2022-04-29 03:05:00|4058.8|4054.8|4046.8|4042.8|4058.8|4054.8|4041.8|4037.8|449
1651201800000|2022-04-29 03:10:00|4046.3|4042.3|4064.8|4060.8|4066.3|4062.3|4040.8|4036.8|473
1651202100000|2022-04-29 03:15:00|4064.3|4060.3|4088.3|4084.3|4091.8|4087.8|4062.8|4058.8|934
1651202400000|2022-04-29 03:20:00|4088.8|4084.8|4094.3|4090.3|4101.3|4097.3|4085.3|4081.3|813
1651202700000|2022-04-29 03:25:00|4094.8|4090.8|4129.3|4125.3|4131.8|4127.8|4093.3|4089.3|1640
1651203000000|2022-04-29 03:30:00|4129.8|4125.8|4212.3|4208.3|4212.3|4208.3|4128.3|4124.3|2159
1651203300000|2022-04-29 03:35:00|4211.8|4207.8|4196.8|4192.8|4219.3|4215.3|4183.3|4179.3|3114
1651203600000|2022-04-29 03:40:00|4196.3|4192.3|4242.8|4238.8|4243.3|4239.3|4189.8|4185.8|1291
1651203900000|2022-04-29 03:45:00|4242.3|4238.3|4309.8|4305.8|4309.8|4305.8|4240.8|4236.8|3043
1651204200000|2022-04-29 03:50:00|4309.3|4305.3|4304.8|4300.8|4367.3|4363.3|4304.3|4300.3|4581
1651204500000|2022-04-29 03:55:00|4302.8|4298.8|4317.3|4313.3|4327.8|4323.8|4286.8|4282.8|2730
1651204800000|2022-04-29 04:00:00|4320.4|4311.4|4319.9|4310.9|4327.2|4318.2|4319.5|4310.5|0
1651205100000|2022-04-29 04:05:00|4320.1|4311.1|4306.8|4297.8|4320.4|4311.4|4306.8|4297.8|0
1651205400000|2022-04-29 04:10:00|4307.1|4298.1|4300.7|4291.7|4307.2|4298.2|4300|4291|0
1651205700000|2022-04-29 04:15:00|4300.6|4291.6|4300.8|4291.8|4301.3|4292.3|4299.7|4290.7|0
1651206000000|2022-04-29 04:20:00|4300.7|4291.7|4302.7|4293.7|4303|4294|4300.2|4291.2|0
1651206300000|2022-04-29 04:25:00|4302.8|4293.8|4303.5|4294.5|4304.2|4295.2|4302.6|4293.6|0
1651206600000|2022-04-29 04:30:00|4303.7|4294.7|4297.7|4288.7|4309.2|4300.2|4297.7|4288.7|0
1651206900000|2022-04-29 04:35:00|4297.4|4288.4|4295.5|4286.5|4300|4291|4293.8|4284.8|0
1651207200000|2022-04-29 04:40:00|4295.6|4286.6|4306.6|4297.6|4306.6|4297.6|4295.6|4286.6|0
1651207500000|2022-04-29 04:45:00|4306.5|4297.5|4312.2|4303.2|4312.4|4303.4|4304.9|4295.9|0
1651207800000|2022-04-29 04:50:00|4312.3|4303.3|4325.1|4316.1|4325.1|4316.1|4309.7|4300.7|0
1651208100000|2022-04-29 04:55:00|4326.1|4317.1|4330.4|4321.4|4330.8|4321.8|4326.1|4317.1|0
1651208400000|2022-04-29 05:00:00|4332.2|4323.2|4475|4471|4521|4517|4332|4323|9464
1651208700000|2022-04-29 05:05:00|4476|4472|4477.5|4473.5|4492|4488|4458.5|4454.5|6928
1651209000000|2022-04-29 05:10:00|4476.5|4472.5|4484|4480|4486.5|4482.5|4455|4451|2839
1651209300000|2022-04-29 05:15:00|4483|4479|4449|4445|4486|4482|4447|4443|2433
1651209600000|2022-04-29 05:20:00|4449.5|4445.5|4384.5|4380.5|4454.5|4450.5|4375.5|4371.5|3411
1651209900000|2022-04-29 05:25:00|4384|4380|4392.5|4388.5|4406|4402|4354.5|4350.5|2892
1651210200000|2022-04-29 05:30:00|4393|4389|4348.5|4344.5|4394|4390|4332|4328|2414
1651210500000|2022-04-29 05:35:00|4348|4344|4368.5|4364.5|4399.5|4395.5|4336.5|4332.5|3269
1651210800000|2022-04-29 05:40:00|4367|4363|4367.5|4363.5|4380|4376|4358.5|4354.5|1614
1651211100000|2022-04-29 05:45:00|4368|4364|4392|4388|4410|4406|4368|4364|1919
1651211400000|2022-04-29 05:50:00|4393.5|4389.5|4390|4386|4395|4391|4369.5|4365.5|1421
1651211700000|2022-04-29 05:55:00|4389.5|4385.5|4387.5|4383.5|4391.5|4387.5|4373|4369|1029
1651212000000|2022-04-29 06:00:00|4388|4384|4404.5|4400.5|4404.5|4400.5|4366|4362|1315
1651212300000|2022-04-29 06:05:00|4405|4401|4420.5|4416.5|4422.5|4418.5|4392|4388|1316
1651212600000|2022-04-29 06:10:00|4420|4416|4420|4416|4422|4418|4396|4392|1660
1651212900000|2022-04-29 06:15:00|4419.5|4415.5|4422|4418|4426|4422|4411|4407|1678
1651213200000|2022-04-29 06:20:00|4421.5|4417.5|4435|4431|4438|4434|4412|4408|1019
1651213500000|2022-04-29 06:25:00|4433.5|4429.5|4431|4427|4444.5|4440.5|4417.5|4413.5|2327
1651213800000|2022-04-29 06:30:00|4432|4428|4420.5|4416.5|4433|4429|4420|4416|1049
1651214100000|2022-04-29 06:35:00|4420|4416|4434|4430|4439.5|4435.5|4415|4411|1036
1651214400000|2022-04-29 06:40:00|4434.5|4430.5|4437.5|4433.5|4439.5|4435.5|4423|4419|1146
1651214700000|2022-04-29 06:45:00|4438.5|4434.5|4430|4426|4438.5|4434.5|4421.5|4417.5|1052
1651215000000|2022-04-29 06:50:00|4429.5|4425.5|4425.5|4421.5|4434|4430|4421.5|4417.5|926
1651215300000|2022-04-29 06:55:00|4426|4422|4413|4409|4426|4422|4413|4409|804
1651215600000|2022-04-29 07:00:00|4413.5|4409.5|4432.5|4428.5|4432.5|4428.5|4410.5|4406.5|709
1651215900000|2022-04-29 07:05:00|4432|4428|4430|4426|4436|4432|4422|4418|584
1651216200000|2022-04-29 07:10:00|4430.5|4426.5|4448|4444|4450.5|4446.5|4430.5|4426.5|1479
1651216500000|2022-04-29 07:15:00|4446.5|4442.5|4439|4435|4452.5|4448.5|4437.5|4433.5|617
1651216800000|2022-04-29 07:20:00|4438|4434|4439|4435|4445.5|4441.5|4435|4431|830
1651217100000|2022-04-29 07:25:00|4438.5|4434.5|4439|4435|4448|4444|4429.5|4425.5|1011
1651217400000|2022-04-29 07:30:00|4438.5|4434.5|4444.5|4440.5|4445|4441|4432.5|4428.5|776
1651217700000|2022-04-29 07:35:00|4444|4440|4470.5|4466.5|4470.5|4466.5|4442.5|4438.5|1751
1651218000000|2022-04-29 07:40:00|4467.5|4463.5|4481.5|4477.5|4487.5|4483.5|4466.5|4462.5|2815
1651218300000|2022-04-29 07:45:00|4482|4478|4477.5|4473.5|4482.5|4478.5|4473.5|4469.5|1986
1651218600000|2022-04-29 07:50:00|4478.5|4474.5|4496|4492|4500.5|4496.5|4472.5|4468.5|2871
1651218900000|2022-04-29 07:55:00|4496.5|4492.5|4483.5|4479.5|4496.5|4492.5|4480.5|4476.5|2399
1651219200000|2022-04-29 08:00:00|4485|4481|4482.5|4478.5|4504|4500|4473|4469|2003
1651219500000|2022-04-29 08:05:00|4483|4479|4480.5|4476.5|4491.5|4487.5|4475.5|4471.5|1736
1651219800000|2022-04-29 08:10:00|4481.5|4477.5|4463.5|4459.5|4482.5|4478.5|4463.5|4459.5|1920
1651220100000|2022-04-29 08:15:00|4462.5|4458.5|4460|4456|4464.5|4460.5|4453.5|4449.5|2959
1651220400000|2022-04-29 08:20:00|4460.5|4456.5|4460.5|4456.5|4479|4475|4458.5|4454.5|1434
1651220700000|2022-04-29 08:25:00|4461|4457|4483|4479|4484.5|4480.5|4460.5|4456.5|1203
1651221000000|2022-04-29 08:30:00|4485.3|4476.3|4476.9|4467.9|4485.5|4476.5|4476.7|4467.7|0
1651221300000|2022-04-29 08:35:00|4476.7|4467.7|4472.3|4463.3|4478.9|4469.9|4471.7|4462.7|0
1651221600000|2022-04-29 08:40:00|4472.6|4463.6|4470.8|4461.8|4476.2|4467.2|4470|4461|0
1651221900000|2022-04-29 08:45:00|4470.5|4461.5|4476.2|4467.2|4477.8|4468.8|4469.7|4460.7|0
1651222200000|2022-04-29 08:50:00|4476|4467|4473.9|4464.9|4477|4468|4472.9|4463.9|0
1651222500000|2022-04-29 08:55:00|4473.8|4464.8|4473.3|4464.3|4474.5|4465.5|4470.7|4461.7|0
1651222800000|2022-04-29 09:00:00|4473.1|4464.1|4471.5|4462.5|4473.1|4464.1|4468.9|4459.9|0
1651223100000|2022-04-29 09:05:00|4471.7|4462.7|4465.6|4456.6|4472.4|4463.4|4464|4455|0
1651223400000|2022-04-29 09:10:00|4465.4|4456.4|4471.4|4462.4|4474.2|4465.2|4464|4455|0
1651223700000|2022-04-29 09:15:00|4471.1|4462.1|4444|4433|4471.6|4462.6|4440|4425|115
1651224000000|2022-04-29 09:20:00|4443|4434|4438|4431|4445|4435|4436|4428|48
1651224300000|2022-04-29 09:25:00|4437|4430|4435|4426|4441|4431|4434|4425|5
1651224600000|2022-04-29 09:30:00|4436|4427|4444|4433|4448|4433|4431|4421|43
1651224900000|2022-04-29 09:35:00|4445|4431|4447|4436|4448|4436|4438|4428|12
1651225200000|2022-04-29 09:40:00|4448|4435|4435|4426|4448|4435|4434|4426|21
1651225500000|2022-04-29 09:45:00|4432|4425|4435|4426|4437|4428|4432|4424|34
1651225800000|2022-04-29 09:50:00|4436|4425|4439|4429|4443|4434|4435|4425|9
1651226100000|2022-04-29 09:55:00|4438|4427|4436|4424|4438|4427|4431|4424|17
1651226400000|2022-04-29 10:00:00|4437|4427|4443|4429|4444|4435|4436|4425|12
1651226700000|2022-04-29 10:05:00|4441|4426|4437|4425|4441|4426|4435|4425|11
1651227000000|2022-04-29 10:10:00|4436|4424|4435|4424|4436|4424|4435|4424|5
1651227300000|2022-04-29 10:15:00|4434|4423|4433|4423|4435|4423|4431|4421|3
1651227600000|2022-04-29 10:20:00|4435|4422|4432|4421|4435|4423|4431|4421|21
1651227900000|2022-04-29 10:25:00|4431|4422|4430|4420|4432|4424|4425|4415|21
1651228200000|2022-04-29 10:30:00|4429|4421|4430|4419|4430|4421|4425|4416|10
1651228500000|2022-04-29 10:35:00|4429|4418|4430|4421|4431|4423|4428|4418|9
1651228800000|2022-04-29 10:40:00|4429|4419|4428|4420|4441|4426|4427|4418|16
1651229100000|2022-04-29 10:45:00|4429|4421|4433|4423|4433|4424|4429|4420|2
1651229400000|2022-04-29 10:50:00|4432|4424|4437|4424|4437|4426|4431|4423|11
1651229700000|2022-04-29 10:55:00|4434|4423|4433|4419|4434|4423|4429|4417|43
1651230000000|2022-04-29 11:00:00|4437|4420|4423|4405|4437|4422|4410|4398|140
1651230300000|2022-04-29 11:05:00|4424|4406|4421|4409|4430|4414|4418|4406|83
1651230600000|2022-04-29 11:10:00|4416|4408|4416|4404|4426|4411|4407|4398|89
1651230900000|2022-04-29 11:15:00|4415|4407|4422|4411|4426|4411|4413|4404|68
1651231200000|2022-04-29 11:20:00|4421|4409|4419|4408|4423|4409|4419|4408|5
1651231500000|2022-04-29 11:25:00|4417|4407|4422|4409|4428|4414|4413|4403|45
1651231800000|2022-04-29 11:30:00|4424|4408|4417|4407|4424|4409|4415|4407|28
1651232100000|2022-04-29 11:35:00|4418|4406|4416|4404|4420|4408|4412|4404|21
1651232400000|2022-04-29 11:40:00|4415|4405|4410|4402|4417|4406|4410|4402|71
1651232700000|2022-04-29 11:45:00|4412|4401|4413|4404|4418|4407|4410|4401|18
1651233000000|2022-04-29 11:50:00|4414|4407|4425|4414|4427|4414|4410|4403|62
1651233300000|2022-04-29 11:55:00|4426|4413|4424|4412|4427|4414|4415|4408|131
1651233600000|2022-04-29 12:00:00|4425|4414|4421|4414|4426|4417|4419|4411|63
1651233900000|2022-04-29 12:05:00|4424|4416|4427|4416|4428|4421|4424|4414|44
1651234200000|2022-04-29 12:10:00|4426|4414|4425|4415|4427|4415|4425|4414|14
1651234500000|2022-04-29 12:15:00|4424|4417|4427|4418|4427|4418|4424|4415|13
1651234800000|2022-04-29 12:20:00|4429|4421|4444|4432|4448|4432|4429|4421|30
1651235100000|2022-04-29 12:25:00|4447|4433|4447|4432|4449|4434|4439|4430|17
1651235400000|2022-04-29 12:30:00|4446|4430|4434|4424|4447|4430|4431|4419|20
1651235700000|2022-04-29 12:35:00|4433|4419|4437|4428|4439|4428|4424|4413|29
1651236000000|2022-04-29 12:40:00|4438|4431|4444|4435|4450|4440|4433|4423|48
1651236300000|2022-04-29 12:45:00|4441|4433|4442|4433|4445|4436|4440|4427|73
1651236600000|2022-04-29 12:50:00|4445|4428|4445|4431|4445|4438|4445|4428|26
1651236900000|2022-04-29 12:55:00|4447|4432|4442|4434|4454|4446|4442|4432|48
1651237200000|2022-04-29 13:00:00|4440|4429|4447|4438|4462|4445|4440|4429|57
1651237500000|2022-04-29 13:05:00|4444|4437|4445|4433|4447|4439|4439|4431|66
1651237800000|2022-04-29 13:10:00|4439|4432|4433|4423|4445|4437|4433|4423|57
1651238100000|2022-04-29 13:15:00|4434|4424|4440|4429|4448|4439|4432|4424|81
1651238400000|2022-04-29 13:20:00|4442|4435|4449|4441|4461|4451|4442|4434|50
1651238700000|2022-04-29 13:25:00|4450|4436|4445|4435|4452|4440|4438|4425|53
1651239000000|2022-04-29 13:30:00|4446|4436|4478|4468|4485|4475|4442|4432|223
1651239300000|2022-04-29 13:35:00|4477|4459|4401|4392|4477|4461|4399|4392|247
1651239600000|2022-04-29 13:40:00|4405|4393|4403|4391|4428|4409|4395|4385|147
1651239900000|2022-04-29 13:45:00|4405|4392|4432|4419|4432|4422|4401|4388|107
1651240200000|2022-04-29 13:50:00|4434|4421|4437|4424|4447|4439|4430|4419|92
1651240500000|2022-04-29 13:55:00|4439|4425|4460|4449|4480|4470|4437|4425|242
1651240800000|2022-04-29 14:00:00|4461|4450|4459|4446|4467|4454|4443|4433|175
1651241100000|2022-04-29 14:05:00|4458|4445|4447|4436|4458|4445|4426|4416|141
1651241400000|2022-04-29 14:10:00|4450|4437|4445|4430|4452|4443|4436|4425|49
1651241700000|2022-04-29 14:15:00|4443|4429|4437|4421|4454|4443|4421|4410|211
1651242000000|2022-04-29 14:20:00|4436|4425|4437|4428|4440|4431|4428|4418|50
1651242300000|2022-04-29 14:25:00|4441|4429|4432|4420|4448|4434|4427|4406|413
1651242600000|2022-04-29 14:30:00|4431|4414|4430|4420|4436|4427|4427|4414|73
1651242900000|2022-04-29 14:35:00|4429|4419|4412|4399|4435|4423|4408|4398|62
1651243200000|2022-04-29 14:40:00|4411|4397|4410|4399|4418|4407|4402|4393|53
1651243500000|2022-04-29 14:45:00|4409|4397|4400|4386|4409|4400|4400|4385|47
1651243800000|2022-04-29 14:50:00|4398|4385|4381|4370|4398|4389|4367|4356|114
1651244100000|2022-04-29 14:55:00|4383|4368|4386|4374|4393|4383|4381|4368|59
1651244400000|2022-04-29 15:00:00|4385|4375|4383|4369|4390|4377|4370|4356|129
1651244700000|2022-04-29 15:05:00|4382|4370|4375|4365|4387|4376|4368|4358|59
1651245000000|2022-04-29 15:10:00|4377|4364|4375|4365|4378|4368|4366|4357|31
1651245300000|2022-04-29 15:15:00|4373|4364|4375|4363|4378|4370|4371|4359|60
1651245600000|2022-04-29 15:20:00|4374|4364|4390|4377|4391|4382|4369|4359|64
1651245900000|2022-04-29 15:25:00|4392|4378|4380|4368|4392|4381|4379|4368|48
1651246200000|2022-04-29 15:30:00|4379|4369|4411|4400|4414|4405|4377|4366|233
1651246500000|2022-04-29 15:35:00|4407|4398|4410|4401|4414|4404|4400|4392|49
1651246800000|2022-04-29 15:40:00|4409|4402|4419|4411|4420|4411|4408|4399|32
1651247100000|2022-04-29 15:45:00|4417|4407|4405|4394|4417|4409|4397|4389|71
1651247400000|2022-04-29 15:50:00|4404|4392|4405|4394|4411|4402|4401|4390|8
1651247700000|2022-04-29 15:55:00|4404|4393|4398|4389|4405|4394|4396|4389|16
1651248000000|2022-04-29 16:00:00|4397|4390|4389|4377|4400|4391|4386|4377|123
1651248300000|2022-04-29 16:05:00|4386|4379|4390|4377|4392|4383|4385|4377|5
1651248600000|2022-04-29 16:10:00|4392|4378|4388|4377|4392|4381|4388|4374|10
1651248900000|2022-04-29 16:15:00|4387|4376|4374|4366|4387|4376|4373|4364|25
1651249200000|2022-04-29 16:20:00|4375|4367|4376|4369|4380|4372|4375|4366|50
1651249500000|2022-04-29 16:25:00|4378|4367|4373|4361|4380|4372|4369|4360|19
1651249800000|2022-04-29 16:30:00|4372|4360|4376|4364|4380|4367|4371|4360|2
1651250100000|2022-04-29 16:35:00|4377|4368|4372|4361|4377|4368|4370|4359|15
1651250400000|2022-04-29 16:40:00|4371|4360|4361|4351|4371|4362|4359|4351|49
1651250700000|2022-04-29 16:45:00|4363|4352|4365|4353|4366|4357|4363|4352|5
1651251000000|2022-04-29 16:50:00|4364|4352|4356|4347|4364|4352|4354|4346|10
1651251300000|2022-04-29 16:55:00|4357|4346|4360|4351|4362|4353|4353|4346|14
1651251600000|2022-04-29 17:00:00|4364|4350|4372|4359|4376|4360|4360|4349|5
1651251900000|2022-04-29 17:05:00|4371|4357|4363|4351|4371|4357|4358|4349|2
1651252200000|2022-04-29 17:10:00|4362|4350|4360|4350|4365|4354|4356|4347|5
1651252500000|2022-04-29 17:15:00|4363|4351|4362|4351|4365|4354|4361|4349|4
1651252800000|2022-04-29 17:20:00|4361|4350|4367|4357|4367|4358|4359|4350|11
1651253100000|2022-04-29 17:25:00|4366|4358|4374|4363|4378|4369|4366|4355|21
1651253400000|2022-04-29 17:30:00|4375|4364|4382|4372|4383|4374|4375|4364|19
1651253700000|2022-04-29 17:35:00|4381|4371|4374|4364|4388|4379|4374|4362|21
1651254000000|2022-04-29 17:40:00|4373|4365|4368|4359|4377|4365|4365|4355|15
1651254300000|2022-04-29 17:45:00|4369|4356|4363|4352|4369|4356|4357|4348|44
1651254600000|2022-04-29 17:50:00|4365|4351|4365|4354|4367|4358|4365|4351|7
1651254900000|2022-04-29 17:55:00|4364|4352|4363|4350|4366|4355|4363|4350|4
1651255200000|2022-04-29 18:00:00|4362|4351|4359|4348|4362|4351|4355|4344|1
1651255500000|2022-04-29 18:05:00|4358|4345|4352|4342|4358|4348|4352|4342|10
1651255800000|2022-04-29 18:10:00|4351|4341|4353|4344|4354|4345|4350|4338|7
1651256100000|2022-04-29 18:15:00|4352|4343|4358|4345|4363|4350|4352|4340|8
1651256400000|2022-04-29 18:20:00|4356|4344|4350|4340|4356|4344|4348|4337|10
1651256700000|2022-04-29 18:25:00|4351|4342|4352|4342|4355|4346|4348|4339|18
1651257000000|2022-04-29 18:30:00|4349|4343|4350|4341|4360|4348|4349|4341|27
1651257300000|2022-04-29 18:35:00|4348|4340|4337|4330|4352|4343|4336|4329|86
1651257600000|2022-04-29 18:40:00|4336|4329|4342|4331|4342|4333|4336|4329|108
1651257900000|2022-04-29 18:45:00|4340|4332|4331|4320|4340|4333|4323|4316|156
1651258200000|2022-04-29 18:50:00|4328|4321|4322|4315|4331|4323|4322|4315|82
1651258500000|2022-04-29 18:55:00|4321|4314|4331.4|4322.4|4337|4324|4321|4314|70
1651258800000|2022-04-29 19:00:00|4331.3|4322.3|4331.4|4322.4|4332.7|4323.7|4326.8|4317.8|0
1651259100000|2022-04-29 19:05:00|4331.2|4322.2|4323.8|4314.8|4331.4|4322.4|4323.8|4314.8|0
1651259400000|2022-04-29 19:10:00|4323.9|4314.9|4319|4310|4325.7|4316.7|4318.8|4309.8|0
1651259700000|2022-04-29 19:15:00|4318.8|4309.8|4327|4318|4327.1|4318.1|4318.8|4309.8|0
1651260000000|2022-04-29 19:20:00|4327.5|4318.5|4329.7|4320.7|4330.5|4321.5|4323.6|4314.6|0
1651260300000|2022-04-29 19:25:00|4329.8|4320.8|4316.8|4307.8|4333|4324|4316.8|4307.8|0
1651260600000|2022-04-29 19:30:00|4316.7|4307.7|4316.9|4307.9|4320.3|4311.3|4313.4|4304.4|0
1651260900000|2022-04-29 19:35:00|4316.8|4307.8|4316.2|4307.2|4320|4311|4313.7|4304.7|0
1651261200000|2022-04-29 19:40:00|4316.1|4307.1|4312.8|4303.8|4320.9|4311.9|4312.6|4303.6|0
1651261500000|2022-04-29 19:45:00|4312.7|4303.7|4302.9|4293.9|4314.3|4305.3|4302.7|4293.7|0
1651261800000|2022-04-29 19:50:00|4302.4|4293.4|4297.4|4288.4|4306.7|4297.7|4296.2|4287.2|0
1651262100000|2022-04-29 19:55:00|4297.2|4288.2|4301.5|4292.5|4306.5|4297.5|4292.6|4283.6|0
1651262400000|2022-04-29 20:00:00|4300.9|4291.9|4305.5|4296.5|4310.9|4301.9|4300.6|4291.6|0
1651262700000|2022-04-29 20:05:00|4306.4|4297.4|4314.9|4305.9|4316.5|4307.5|4306.4|4297.4|0
1651263000000|2022-04-29 20:10:00|4314.8|4305.8|4318.6|4309.6|4320.5|4311.5|4313.7|4304.7|0
1651263300000|2022-04-29 20:15:00|4318.4|4309.4|4312.4|4303.4|4318.4|4309.4|4310.9|4301.9|0
1651263600000|2022-04-29 20:20:00|4312.1|4303.1|4313.2|4304.2|4313.6|4304.6|4310.5|4301.5|0
1651263900000|2022-04-29 20:25:00|4313.1|4304.1|4311.4|4302.4|4315.1|4306.1|4311.4|4302.4|0
1651264200000|2022-04-29 20:30:00|4311.2|4302.2|4312|4303|4312.3|4303.3|4310.7|4301.7|0
1651264500000|2022-04-29 20:35:00|4311.7|4302.7|4315.7|4306.7|4315.7|4306.7|4311.7|4302.7|0
1651264800000|2022-04-29 20:40:00|4316|4307|4312|4303|4316.3|4307.3|4312|4303|0
1651265100000|2022-04-29 20:45:00|4311.7|4302.7|4313.9|4304.9|4315.6|4306.6|4311.7|4302.7|0
1651265400000|2022-04-29 20:50:00|4313.6|4304.6|4315.1|4306.1|4315.4|4306.4|4312.6|4303.6|0
1651265700000|2022-04-29 20:55:00|4314.8|4305.8|4314.9|4305.9|4316.5|4307.5|4313.9|4304.9|0
1651442400000|2022-05-01 22:00:00|4318.5|4309.5|4328.6|4319.6|4329.8|4320.8|4318.5|4309.5|0
1651442700000|2022-05-01 22:05:00|4328.5|4319.5|4324.5|4315.5|4329.5|4320.5|4320.9|4311.9|0
1651443000000|2022-05-01 22:10:00|4324.6|4315.6|4319.4|4310.4|4327.1|4318.1|4319.4|4310.4|0
1651443300000|2022-05-01 22:15:00|4319.5|4310.5|4317.7|4308.7|4320.5|4311.5|4315.5|4306.5|0
1651443600000|2022-05-01 22:20:00|4317.9|4308.9|4295.9|4286.9|4318.7|4309.7|4295|4286|0
1651443900000|2022-05-01 22:25:00|4295.8|4286.8|4284.7|4275.7|4297.3|4288.3|4283.7|4274.7|0
1651444200000|2022-05-01 22:30:00|4284.4|4275.4|4280.4|4271.4|4290.4|4281.4|4279.7|4270.7|0
1651444500000|2022-05-01 22:35:00|4280|4271|4280|4271|4283.1|4274.1|4275.1|4266.1|0
1651444800000|2022-05-01 22:40:00|4279.7|4270.7|4281.7|4272.7|4282|4273|4277.9|4268.9|0
1651445100000|2022-05-01 22:45:00|4281.5|4272.5|4292.3|4283.3|4292.3|4283.3|4281.4|4272.4|0
1651445400000|2022-05-01 22:50:00|4292.2|4283.2|4297.8|4288.8|4299.4|4290.4|4291.8|4282.8|0
1651445700000|2022-05-01 22:55:00|4298|4289|4296.5|4287.5|4299.6|4290.6|4295.5|4286.5|0
1651446000000|2022-05-01 23:00:00|4297|4288|4299.4|4290.4|4300.2|4291.2|4296.8|4287.8|0
1651446300000|2022-05-01 23:05:00|4299.2|4290.2|4302.3|4293.3|4302.7|4293.7|4298.4|4289.4|0
1651446600000|2022-05-01 23:10:00|4302.6|4293.6|4307|4298|4308.6|4299.6|4301.4|4292.4|0
1651446900000|2022-05-01 23:15:00|4307.3|4298.3|4307.9|4298.9|4309.9|4300.9|4306.4|4297.4|0
1651447200000|2022-05-01 23:20:00|4308|4299|4314.8|4305.8|4317|4308|4308|4299|0
1651447500000|2022-05-01 23:25:00|4314.9|4305.9|4312.4|4303.4|4315.2|4306.2|4312|4303|0
1651447800000|2022-05-01 23:30:00|4312.5|4303.5|4302.1|4293.1|4312.7|4303.7|4300.8|4291.8|0
1651448100000|2022-05-01 23:35:00|4301.8|4292.8|4300.1|4291.1|4304.8|4295.8|4296.1|4287.1|0
1651448400000|2022-05-01 23:40:00|4300.2|4291.2|4292.1|4283.1|4300.4|4291.4|4290.4|4281.4|0
1651448700000|2022-05-01 23:45:00|4291.9|4282.9|4290.1|4281.1|4294|4285|4287.1|4278.1|0
1651449000000|2022-05-01 23:50:00|4290.4|4281.4|4306.1|4297.1|4308.8|4299.8|4290.3|4281.3|0
1651449300000|2022-05-01 23:55:00|4306.2|4297.2|4304.5|4295.5|4309.9|4300.9|4302.4|4293.4|0
1651449600000|2022-05-02 00:00:00|4304.6|4295.6|4303.3|4294.3|4308.5|4299.5|4302.7|4293.7|0
1651449900000|2022-05-02 00:05:00|4303.1|4294.1|4306.2|4297.2|4309.3|4300.3|4302|4293|0
1651450200000|2022-05-02 00:10:00|4306.4|4297.4|4302.2|4293.2|4307.3|4298.3|4301.4|4292.4|0
1651450500000|2022-05-02 00:15:00|4302.5|4293.5|4296.2|4287.2|4306.3|4297.3|4295.5|4286.5|0
1651450800000|2022-05-02 00:20:00|4295.9|4286.9|4300.4|4291.4|4302.2|4293.2|4294|4285|0
1651451100000|2022-05-02 00:25:00|4300.2|4291.2|4296.3|4287.3|4301.5|4292.5|4295.5|4286.5|0
1651451400000|2022-05-02 00:30:00|4296.5|4287.5|4298.8|4289.8|4299.9|4290.9|4293|4284|0
1651451700000|2022-05-02 00:35:00|4298.9|4289.9|4298.8|4289.8|4300.4|4291.4|4293.7|4284.7|0
1651452000000|2022-05-02 00:40:00|4298.9|4289.9|4302.8|4293.8|4304.8|4295.8|4298.2|4289.2|0
1651452300000|2022-05-02 00:45:00|4302.9|4293.9|4297.4|4288.4|4303.2|4294.2|4295.4|4286.4|0
1651452600000|2022-05-02 00:50:00|4296.9|4287.9|4298.5|4289.5|4299.5|4290.5|4296.4|4287.4|0
1651452900000|2022-05-02 00:55:00|4298.7|4289.7|4303|4294|4303.3|4294.3|4298.7|4289.7|0
1651453200000|2022-05-02 01:00:00|4302.9|4293.9|4304|4295|4309.2|4300.2|4302.6|4293.6|0
1651453500000|2022-05-02 01:05:00|4303.8|4294.8|4303|4294|4304.7|4295.7|4298.8|4289.8|0
1651453800000|2022-05-02 01:10:00|4302.9|4293.9|4298.5|4289.5|4303|4294|4297.7|4288.7|0
1651454100000|2022-05-02 01:15:00|4297.5|4288.5|4296.3|4287.3|4298.8|4289.8|4294.9|4285.9|0
1651454400000|2022-05-02 01:20:00|4296.5|4287.5|4297.3|4288.3|4300.1|4291.1|4295|4286|0
1651454700000|2022-05-02 01:25:00|4297|4288|4297.8|4288.8|4298|4289|4293.4|4284.4|0
1651455000000|2022-05-02 01:30:00|4298|4289|4293.8|4284.8|4298.8|4289.8|4292|4283|0
1651455300000|2022-05-02 01:35:00|4293.7|4284.7|4290.1|4281.1|4296.3|4287.3|4290.1|4281.1|0
1651455600000|2022-05-02 01:40:00|4290|4281|4291.4|4282.4|4294.5|4285.5|4289.6|4280.6|0
1651455900000|2022-05-02 01:45:00|4291.2|4282.2|4290.2|4281.2|4292.7|4283.7|4288.2|4279.2|0
1651456200000|2022-05-02 01:50:00|4289.9|4280.9|4289.2|4280.2|4292.4|4283.4|4288.6|4279.6|0
1651456500000|2022-05-02 01:55:00|4289|4280|4282.6|4273.6|4289.2|4280.2|4282|4273|0
1651456800000|2022-05-02 02:00:00|4282.3|4273.3|4274.9|4265.9|4284.8|4275.8|4273.6|4264.6|0
1651457100000|2022-05-02 02:05:00|4275.1|4266.1|4276.3|4267.3|4276.6|4267.6|4274.6|4265.6|0
1651457400000|2022-05-02 02:10:00|4276.1|4267.1|4276.7|4267.7|4277|4268|4269|4260|0
1651457700000|2022-05-02 02:15:00|4276.2|4267.2|4276.3|4267.3|4278.1|4269.1|4275.3|4266.3|0
1651458000000|2022-05-02 02:20:00|4276.4|4267.4|4278.8|4269.8|4279.3|4270.3|4275.1|4266.1|0
1651458300000|2022-05-02 02:25:00|4279|4270|4284.2|4275.2|4285.9|4276.9|4279|4270|0
1651458600000|2022-05-02 02:30:00|4284.5|4275.5|4285.6|4276.6|4286.2|4277.2|4284.3|4275.3|0
1651458900000|2022-05-02 02:35:00|4285.3|4276.3|4283.3|4274.3|4286.3|4277.3|4283|4274|0
1651459200000|2022-05-02 02:40:00|4283.2|4274.2|4290.2|4281.2|4290.5|4281.5|4283.2|4274.2|0
1651459500000|2022-05-02 02:45:00|4290.4|4281.4|4289.6|4280.6|4290.5|4281.5|4288.5|4279.5|0
1651459800000|2022-05-02 02:50:00|4289.8|4280.8|4288.4|4279.4|4292|4283|4288|4279|0
1651460100000|2022-05-02 02:55:00|4288.6|4279.6|4288.9|4279.9|4290.6|4281.6|4287.6|4278.6|0
1651460400000|2022-05-02 03:00:00|4289.4|4280.4|4303.4|4294.4|4304.7|4295.7|4289.4|4280.4|0
1651460700000|2022-05-02 03:05:00|4303.1|4294.1|4295.2|4286.2|4303.4|4294.4|4295.2|4286.2|0
1651461000000|2022-05-02 03:10:00|4295.5|4286.5|4297.2|4288.2|4297.8|4288.8|4295|4286|0
1651461300000|2022-05-02 03:15:00|4296.9|4287.9|4299.2|4290.2|4300.7|4291.7|4296.9|4287.9|0
1651461600000|2022-05-02 03:20:00|4298.8|4289.8|4299|4290|4301.2|4292.2|4298.8|4289.8|0
1651461900000|2022-05-02 03:25:00|4299.2|4290.2|4300.1|4291.1|4301.2|4292.2|4298.9|4289.9|0
1651462200000|2022-05-02 03:30:00|4300.2|4291.2|4302.7|4293.7|4304|4295|4299.9|4290.9|0
1651462500000|2022-05-02 03:35:00|4302.5|4293.5|4309.2|4300.2|4309.5|4300.5|4301.6|4292.6|0
1651462800000|2022-05-02 03:40:00|4308.9|4299.9|4307.4|4298.4|4309.2|4300.2|4306.8|4297.8|0
1651463100000|2022-05-02 03:45:00|4307.5|4298.5|4307|4298|4308.4|4299.4|4306.2|4297.2|0
1651463400000|2022-05-02 03:50:00|4307.1|4298.1|4306.4|4297.4|4309.4|4300.4|4306.2|4297.2|0
1651463700000|2022-05-02 03:55:00|4306.5|4297.5|4304.9|4295.9|4307.4|4298.4|4304.8|4295.8|0
1651464000000|2022-05-02 04:00:00|4305.1|4296.1|4308|4299|4308.8|4299.8|4304.9|4295.9|0
1651464300000|2022-05-02 04:05:00|4308.2|4299.2|4308.7|4299.7|4309.6|4300.6|4305|4296|0
1651464600000|2022-05-02 04:10:00|4308.4|4299.4|4308.1|4299.1|4311.7|4302.7|4307.9|4298.9|0
1651464900000|2022-05-02 04:15:00|4308.3|4299.3|4304.3|4295.3|4308.9|4299.9|4304.1|4295.1|0
1651465200000|2022-05-02 04:20:00|4304.6|4295.6|4304.1|4295.1|4306.3|4297.3|4303.9|4294.9|0
1651465500000|2022-05-02 04:25:00|4303.9|4294.9|4304.9|4295.9|4306.4|4297.4|4303.6|4294.6|0
1651465800000|2022-05-02 04:30:00|4305|4296|4300.6|4291.6|4306.3|4297.3|4300.6|4291.6|0
1651466100000|2022-05-02 04:35:00|4298.6|4289.6|4300.8|4291.8|4301.1|4292.1|4297.4|4288.4|0
1651466400000|2022-05-02 04:40:00|4301|4292|4304.9|4295.9|4305.7|4296.7|4300.8|4291.8|0
1651466700000|2022-05-02 04:45:00|4305|4296|4305.7|4296.7|4306.9|4297.9|4303.7|4294.7|0
1651467000000|2022-05-02 04:50:00|4305.4|4296.4|4303|4294|4306.2|4297.2|4303|4294|0
1651467300000|2022-05-02 04:55:00|4302.8|4293.8|4304.2|4295.2|4305.6|4296.6|4302.5|4293.5|0
1651467600000|2022-05-02 05:00:00|4305.4|4296.4|4305.1|4296.1|4305.8|4296.8|4302.2|4293.2|0
1651467900000|2022-05-02 05:05:00|4305.2|4296.2|4308.4|4299.4|4310.3|4301.3|4305.2|4296.2|0
1651468200000|2022-05-02 05:10:00|4308.2|4299.2|4307.5|4298.5|4309.1|4300.1|4306.5|4297.5|0
1651468500000|2022-05-02 05:15:00|4307.8|4298.8|4303.2|4294.2|4307.8|4298.8|4301.5|4292.5|0
1651468800000|2022-05-02 05:20:00|4303.3|4294.3|4302.5|4293.5|4303.6|4294.6|4299.3|4290.3|0
1651469100000|2022-05-02 05:25:00|4302.8|4293.8|4303.1|4294.1|4304.6|4295.6|4301.8|4292.8|0
1651469400000|2022-05-02 05:30:00|4303.3|4294.3|4304.4|4295.4|4305.9|4296.9|4301.5|4292.5|0
1651469700000|2022-05-02 05:35:00|4304.7|4295.7|4305.2|4296.2|4305.8|4296.8|4302.3|4293.3|0
1651470000000|2022-05-02 05:40:00|4305.4|4296.4|4301.1|4292.1|4308.1|4299.1|4301.1|4292.1|0
1651470300000|2022-05-02 05:45:00|4301.4|4292.4|4295.9|4286.9|4302.2|4293.2|4295.9|4286.9|0
1651470600000|2022-05-02 05:50:00|4296.2|4287.2|4293.6|4284.6|4297.7|4288.7|4292.8|4283.8|0
1651470900000|2022-05-02 05:55:00|4293.8|4284.8|4288.4|4279.4|4294.2|4285.2|4287.5|4278.5|0
1651471200000|2022-05-02 06:00:00|4288.3|4279.3|4300|4291|4301.7|4292.7|4288|4279|0
1651471500000|2022-05-02 06:05:00|4298.6|4289.6|4299.2|4290.2|4304.3|4295.3|4298.4|4289.4|0
1651471800000|2022-05-02 06:10:00|4299.3|4290.3|4300.8|4291.8|4303.8|4294.8|4298.2|4289.2|0
1651472100000|2022-05-02 06:15:00|4300.7|4291.7|4304.2|4295.2|4305.4|4296.4|4298.4|4289.4|0
1651472400000|2022-05-02 06:20:00|4304.3|4295.3|4301.8|4292.8|4305.1|4296.1|4301.6|4292.6|0
1651472700000|2022-05-02 06:25:00|4301.7|4292.7|4307|4298|4307.1|4298.1|4299.8|4290.8|0
1651473000000|2022-05-02 06:30:00|4307.1|4298.1|4304.6|4295.6|4308.5|4299.5|4304.6|4295.6|0
1651473300000|2022-05-02 06:35:00|4304.3|4295.3|4307.3|4298.3|4308.2|4299.2|4302.4|4293.4|0
1651473600000|2022-05-02 06:40:00|4307.5|4298.5|4308.1|4299.1|4310.2|4301.2|4305.4|4296.4|0
1651473900000|2022-05-02 06:45:00|4308|4299|4306|4297|4309.7|4300.7|4304.9|4295.9|0
1651474200000|2022-05-02 06:50:00|4305.9|4296.9|4312.7|4303.7|4312.8|4303.8|4305.6|4296.6|0
1651474500000|2022-05-02 06:55:00|4312.8|4303.8|4311.4|4302.4|4315.1|4306.1|4309.9|4300.9|0
1651474800000|2022-05-02 07:00:00|4311.5|4302.5|4313.1|4304.1|4313.4|4304.4|4305.3|4296.3|0
1651475100000|2022-05-02 07:05:00|4313|4304|4313.1|4304.1|4317.7|4308.7|4309.5|4300.5|0
1651475400000|2022-05-02 07:10:00|4312.8|4303.8|4316.2|4307.2|4317.1|4308.1|4307.3|4298.3|0
1651475700000|2022-05-02 07:15:00|4316|4307|4308.2|4299.2|4317.6|4308.6|4306.9|4297.9|0
1651476000000|2022-05-02 07:20:00|4308.1|4299.1|4304.3|4295.3|4308.4|4299.4|4300.9|4291.9|0
1651476300000|2022-05-02 07:25:00|4304.4|4295.4|4313.5|4304.5|4314.4|4305.4|4303.2|4294.2|0
1651476600000|2022-05-02 07:30:00|4313.2|4304.2|4303.6|4294.6|4313.5|4304.5|4299.1|4290.1|0
1651476900000|2022-05-02 07:35:00|4303.5|4294.5|4311.3|4302.3|4311.4|4302.4|4301.6|4292.6|0
1651477200000|2022-05-02 07:40:00|4311.4|4302.4|4311.6|4302.6|4312.1|4303.1|4306.9|4297.9|0
1651477500000|2022-05-02 07:45:00|4311.4|4302.4|4309.1|4300.1|4312.5|4303.5|4308.5|4299.5|0
1651477800000|2022-05-02 07:50:00|4309.3|4300.3|4309.9|4300.9|4313.2|4304.2|4308.4|4299.4|0
1651478100000|2022-05-02 07:55:00|4310.4|4301.4|4282.5|4273.5|4314.1|4305.1|4270.2|4261.2|0
1651478400000|2022-05-02 08:00:00|4281.7|4272.7|4302.4|4293.4|4303.4|4294.4|4279.8|4270.8|0
1651478700000|2022-05-02 08:05:00|4302.3|4293.3|4305.5|4296.5|4306.1|4297.1|4295.1|4286.1|0
1651479000000|2022-05-02 08:10:00|4305.1|4296.1|4300.6|4291.6|4309.3|4300.3|4300.5|4291.5|0
1651479300000|2022-05-02 08:15:00|4300.5|4291.5|4299.9|4290.9|4304|4295|4292.8|4283.8|0
1651479600000|2022-05-02 08:20:00|4299.8|4290.8|4294|4285|4303|4294|4293.8|4284.8|0
1651479900000|2022-05-02 08:25:00|4294.1|4285.1|4295.9|4286.9|4300.9|4291.9|4292.3|4283.3|0
1651480200000|2022-05-02 08:30:00|4296.5|4287.5|4289.3|4280.3|4296.7|4287.7|4288.6|4279.6|0
1651480500000|2022-05-02 08:35:00|4289.2|4280.2|4294.4|4285.4|4294.4|4285.4|4287.9|4278.9|0
1651480800000|2022-05-02 08:40:00|4294.8|4285.8|4294.7|4285.7|4300.2|4291.2|4289.2|4280.2|0
1651481100000|2022-05-02 08:45:00|4294.6|4285.6|4293.2|4284.2|4295.6|4286.6|4290.6|4281.6|0
1651481400000|2022-05-02 08:50:00|4293.7|4284.7|4283.5|4274.5|4293.7|4284.7|4282.7|4273.7|0
1651481700000|2022-05-02 08:55:00|4283.4|4274.4|4286.7|4277.7|4287.8|4278.8|4280.7|4271.7|0
1651482000000|2022-05-02 09:00:00|4286.6|4277.6|4292.3|4283.3|4294|4285|4286.6|4277.6|0
1651482300000|2022-05-02 09:05:00|4292.1|4283.1|4290|4281|4293.4|4284.4|4288.5|4279.5|0
1651482600000|2022-05-02 09:10:00|4289.7|4280.7|4290.1|4281.1|4296.4|4287.4|4289.7|4280.7|0
1651482900000|2022-05-02 09:15:00|4289.9|4280.9|4289.5|4280.5|4294.8|4285.8|4289.1|4280.1|0
1651483200000|2022-05-02 09:20:00|4289.7|4280.7|4297.1|4288.1|4297.6|4288.6|4289.1|4280.1|0
1651483500000|2022-05-02 09:25:00|4297.3|4288.3|4298.1|4289.1|4301.7|4292.7|4296.2|4287.2|0
1651483800000|2022-05-02 09:30:00|4298.2|4289.2|4301.6|4292.6|4302|4293|4297.1|4288.1|0
1651484100000|2022-05-02 09:35:00|4301.8|4292.8|4300.9|4291.9|4303.6|4294.6|4300.3|4291.3|0
1651484400000|2022-05-02 09:40:00|4300.7|4291.7|4297.3|4288.3|4301.4|4292.4|4297.3|4288.3|0
1651484700000|2022-05-02 09:45:00|4297.5|4288.5|4296.5|4287.5|4299.2|4290.2|4294.8|4285.8|0
1651485000000|2022-05-02 09:50:00|4296.3|4287.3|4299.7|4290.7|4300.9|4291.9|4296.3|4287.3|0
1651485300000|2022-05-02 09:55:00|4299.6|4290.6|4295.1|4286.1|4299.6|4290.6|4294.7|4285.7|0
1651485600000|2022-05-02 10:00:00|4295|4286|4292.3|4283.3|4296.6|4287.6|4290.4|4281.4|0
1651485900000|2022-05-02 10:05:00|4292.6|4283.6|4294.1|4285.1|4294.1|4285.1|4290.3|4281.3|0
1651486200000|2022-05-02 10:10:00|4294.4|4285.4|4299.1|4290.1|4300|4291|4294.1|4285.1|0
1651486500000|2022-05-02 10:15:00|4299.3|4290.3|4298.7|4289.7|4301.7|4292.7|4298.5|4289.5|0
1651486800000|2022-05-02 10:20:00|4298.8|4289.8|4298.1|4289.1|4300.3|4291.3|4297.2|4288.2|0
1651487100000|2022-05-02 10:25:00|4298|4289|4297.7|4288.7|4299.6|4290.6|4295.1|4286.1|0
1651487400000|2022-05-02 10:30:00|4297.8|4288.8|4300.9|4291.9|4301.7|4292.7|4296.1|4287.1|0
1651487700000|2022-05-02 10:35:00|4301|4292|4300.2|4291.2|4302.7|4293.7|4299.7|4290.7|0
1651488000000|2022-05-02 10:40:00|4300|4291|4297.5|4288.5|4300.3|4291.3|4294.3|4285.3|0
1651488300000|2022-05-02 10:45:00|4297.4|4288.4|4295.3|4286.3|4297.5|4288.5|4293.8|4284.8|0
1651488600000|2022-05-02 10:50:00|4295.6|4286.6|4294.8|4285.8|4297.1|4288.1|4293.9|4284.9|0
1651488900000|2022-05-02 10:55:00|4295.1|4286.1|4292.4|4283.4|4297.7|4288.7|4289.6|4280.6|0
1651489200000|2022-05-02 11:00:00|4292.5|4283.5|4293.3|4284.3|4296.1|4287.1|4291.8|4282.8|0
1651489500000|2022-05-02 11:05:00|4293.4|4284.4|4289.2|4280.2|4295.1|4286.1|4288.9|4279.9|0
1651489800000|2022-05-02 11:10:00|4289.3|4280.3|4286.7|4277.7|4291.2|4282.2|4286.3|4277.3|0
1651490100000|2022-05-02 11:15:00|4286.6|4277.6|4283.3|4274.3|4287.3|4278.3|4282.2|4273.2|0
1651490400000|2022-05-02 11:20:00|4283|4274|4283.9|4274.9|4286.6|4277.6|4280.1|4271.1|0
1651490700000|2022-05-02 11:25:00|4284.4|4275.4|4281.9|4272.9|4286.4|4277.4|4281.9|4272.9|0
1651491000000|2022-05-02 11:30:00|4281.8|4272.8|4276.2|4267.2|4281.8|4272.8|4276.2|4267.2|0
1651491300000|2022-05-02 11:35:00|4276.4|4267.4|4273.1|4264.1|4278|4269|4271.8|4262.8|0
1651491600000|2022-05-02 11:40:00|4273.4|4264.4|4273.2|4264.2|4275.5|4266.5|4271.7|4262.7|0
1651491900000|2022-05-02 11:45:00|4273.3|4264.3|4265.2|4256.2|4274.2|4265.2|4264.3|4255.3|0
1651492200000|2022-05-02 11:50:00|4265.5|4256.5|4261.2|4252.2|4268.1|4259.1|4260.6|4251.6|0
1651492500000|2022-05-02 11:55:00|4261|4252|4255.8|4246.8|4261.2|4252.2|4251.8|4242.8|0
1651492800000|2022-05-02 12:00:00|4256.3|4247.3|4259.1|4250.1|4259.7|4250.7|4252.9|4243.9|0
1651493100000|2022-05-02 12:05:00|4258.2|4249.2|4259.9|4250.9|4263.3|4254.3|4254.6|4245.6|0
1651493400000|2022-05-02 12:10:00|4259.8|4250.8|4255.7|4246.7|4260.1|4251.1|4253.3|4244.3|0
1651493700000|2022-05-02 12:15:00|4255.9|4246.9|4257.9|4248.9|4260.6|4251.6|4255.9|4246.9|0
1651494000000|2022-05-02 12:20:00|4258.2|4249.2|4262.1|4253.1|4263.7|4254.7|4258.2|4249.2|0
1651494300000|2022-05-02 12:25:00|4261.8|4252.8|4264.4|4255.4|4264.8|4255.8|4259.2|4250.2|0
1651494600000|2022-05-02 12:30:00|4264.7|4255.7|4263.4|4254.4|4269.8|4260.8|4262.8|4253.8|0
1651494900000|2022-05-02 12:35:00|4263.7|4254.7|4262.1|4253.1|4264.2|4255.2|4261.1|4252.1|0
1651495200000|2022-05-02 12:40:00|4262.4|4253.4|4262.1|4253.1|4266.2|4257.2|4259.8|4250.8|0
1651495500000|2022-05-02 12:45:00|4262.4|4253.4|4255.4|4246.4|4263.8|4254.8|4254.7|4245.7|0
1651495800000|2022-05-02 12:50:00|4255.1|4246.1|4263.4|4254.4|4264.2|4255.2|4253.5|4244.5|0
1651496100000|2022-05-02 12:55:00|4263.6|4254.6|4266|4257|4267.4|4258.4|4261.9|4252.9|0
1651496400000|2022-05-02 13:00:00|4266.1|4257.1|4272.2|4263.2|4272.9|4263.9|4266.1|4257.1|0
1651496700000|2022-05-02 13:05:00|4272.3|4263.3|4279|4270|4279.1|4270.1|4272.3|4263.3|0
1651497000000|2022-05-02 13:10:00|4278.7|4269.7|4289.2|4280.2|4289.5|4280.5|4278.7|4269.7|0
1651497300000|2022-05-02 13:15:00|4289.5|4280.5|4287.3|4278.3|4290.6|4281.6|4284.2|4275.2|0
1651497600000|2022-05-02 13:20:00|4287.6|4278.6|4287|4278|4289.9|4280.9|4283.6|4274.6|0
1651497900000|2022-05-02 13:25:00|4287.4|4278.4|4282.5|4273.5|4289.8|4280.8|4279.8|4270.8|0
1651498200000|2022-05-02 13:30:00|4282.2|4273.2|4299.3|4290.3|4301.3|4292.3|4271.1|4262.1|0
1651498500000|2022-05-02 13:35:00|4299.1|4290.1|4278.3|4269.3|4300.4|4291.4|4262.6|4253.6|0
1651498800000|2022-05-02 13:40:00|4279.3|4270.3|4311.2|4302.2|4315|4306|4271.1|4262.1|0
1651499100000|2022-05-02 13:45:00|4310.7|4301.7|4312.2|4303.2|4323.1|4314.1|4300.3|4291.3|0
1651499400000|2022-05-02 13:50:00|4312.1|4303.1|4327.6|4318.6|4327.8|4318.8|4306.2|4297.2|0
1651499700000|2022-05-02 13:55:00|4327.3|4318.3|4328.4|4319.4|4345.5|4336.5|4324.6|4315.6|0
1651500000000|2022-05-02 14:00:00|4327.5|4318.5|4325.7|4316.7|4336|4327|4318|4309|0
1651500300000|2022-05-02 14:05:00|4325.6|4316.6|4298.3|4289.3|4325.8|4316.8|4298.2|4289.2|0
1651500600000|2022-05-02 14:10:00|4298.1|4289.1|4295.7|4286.7|4304|4295|4291.3|4282.3|0
1651500900000|2022-05-02 14:15:00|4295.6|4286.6|4303.2|4294.2|4305.1|4296.1|4288.6|4279.6|0
1651501200000|2022-05-02 14:20:00|4303.1|4294.1|4313.6|4304.6|4314.1|4305.1|4301.6|4292.6|0
1651501500000|2022-05-02 14:25:00|4314.1|4305.1|4329.2|4320.2|4331.9|4322.9|4312.1|4303.1|0
1651501800000|2022-05-02 14:30:00|4329.3|4320.3|4339|4330|4341.5|4332.5|4329.3|4320.3|0
1651502100000|2022-05-02 14:35:00|4338.9|4329.9|4325.1|4316.1|4341.1|4332.1|4321.7|4312.7|0
1651502400000|2022-05-02 14:40:00|4325|4316|4324.3|4315.3|4334.4|4325.4|4322.3|4313.3|0
1651502700000|2022-05-02 14:45:00|4324.2|4315.2|4315.3|4306.3|4324.3|4315.3|4311.3|4302.3|0
1651503000000|2022-05-02 14:50:00|4315.4|4306.4|4311.2|4302.2|4316.5|4307.5|4309.6|4300.6|0
1651503300000|2022-05-02 14:55:00|4311.1|4302.1|4303.2|4294.2|4316.3|4307.3|4301.4|4292.4|0
1651503600000|2022-05-02 15:00:00|4303.3|4294.3|4292.2|4283.2|4303.9|4294.9|4292.1|4283.1|0
1651503900000|2022-05-02 15:05:00|4291.7|4282.7|4297.7|4288.7|4298.9|4289.9|4291.4|4282.4|0
1651504200000|2022-05-02 15:10:00|4297.9|4288.9|4308|4299|4308|4299|4297.8|4288.8|0
1651504500000|2022-05-02 15:15:00|4307.9|4298.9|4288.3|4279.3|4308|4299|4284.3|4275.3|0
1651504800000|2022-05-02 15:20:00|4288.2|4279.2|4296.6|4287.6|4296.6|4287.6|4286.2|4277.2|0
1651505100000|2022-05-02 15:25:00|4296.5|4287.5|4296|4287|4304.5|4295.5|4292.6|4283.6|0
1651505400000|2022-05-02 15:30:00|4296.1|4287.1|4298.1|4289.1|4299|4290|4287|4278|0
1651505700000|2022-05-02 15:35:00|4298|4289|4289.2|4280.2|4301.6|4292.6|4287.8|4278.8|0
1651506000000|2022-05-02 15:40:00|4289.1|4280.1|4292.9|4283.9|4298.4|4289.4|4286.5|4277.5|0
1651506300000|2022-05-02 15:45:00|4293|4284|4288.1|4279.1|4297.7|4288.7|4287.8|4278.8|0
1651506600000|2022-05-02 15:50:00|4287.9|4278.9|4294.8|4285.8|4296.6|4287.6|4287.4|4278.4|0
1651506900000|2022-05-02 15:55:00|4294.5|4285.5|4302.2|4293.2|4302.2|4293.2|4291.6|4282.6|0
1651507200000|2022-05-02 16:00:00|4302.1|4293.1|4288.1|4279.1|4306.3|4297.3|4285.5|4276.5|0
1651507500000|2022-05-02 16:05:00|4288|4279|4291.7|4282.7|4293.3|4284.3|4286.4|4277.4|0
1651507800000|2022-05-02 16:10:00|4291.6|4282.6|4295.8|4286.8|4296|4287|4290.2|4281.2|0
1651508100000|2022-05-02 16:15:00|4295.6|4286.6|4299.4|4290.4|4299.4|4290.4|4290.9|4281.9|0
1651508400000|2022-05-02 16:20:00|4299.5|4290.5|4301.8|4292.8|4310|4301|4299.5|4290.5|0
1651508700000|2022-05-02 16:25:00|4301.9|4292.9|4301.9|4292.9|4303.3|4294.3|4297.8|4288.8|0
1651509000000|2022-05-02 16:30:00|4302|4293|4301.2|4292.2|4303.4|4294.4|4297.2|4288.2|0
1651509300000|2022-05-02 16:35:00|4301.3|4292.3|4292.5|4283.5|4303.4|4294.4|4292.2|4283.2|0
1651509600000|2022-05-02 16:40:00|4292.3|4283.3|4290|4281|4296|4287|4287.7|4278.7|0
1651509900000|2022-05-02 16:45:00|4289.8|4280.8|4285.7|4276.7|4290.1|4281.1|4284.4|4275.4|0
1651510200000|2022-05-02 16:50:00|4285.6|4276.6|4280.2|4271.2|4286|4277|4279.7|4270.7|0
1651510500000|2022-05-02 16:55:00|4280.4|4271.4|4278.4|4269.4|4285|4276|4277.5|4268.5|0
1651510800000|2022-05-02 17:00:00|4278.3|4269.3|4272.4|4263.4|4278.6|4269.6|4269.1|4260.1|0
1651511100000|2022-05-02 17:05:00|4272.3|4263.3|4281.6|4272.6|4285.2|4276.2|4272.1|4263.1|0
1651511400000|2022-05-02 17:10:00|4281.5|4272.5|4284|4275|4285.2|4276.2|4278.9|4269.9|0
1651511700000|2022-05-02 17:15:00|4283.9|4274.9|4280.6|4271.6|4284.3|4275.3|4277.6|4268.6|0
1651512000000|2022-05-02 17:20:00|4280.7|4271.7|4278.3|4269.3|4280.8|4271.8|4276.8|4267.8|0
1651512300000|2022-05-02 17:25:00|4278.5|4269.5|4279|4270|4283|4274|4277|4268|0
1651512600000|2022-05-02 17:30:00|4278.9|4269.9|4276.9|4267.9|4284.8|4275.8|4276.3|4267.3|0
1651512900000|2022-05-02 17:35:00|4276.8|4267.8|4272.3|4263.3|4277.6|4268.6|4271.8|4262.8|0
1651513200000|2022-05-02 17:40:00|4272.2|4263.2|4266.9|4257.9|4274.5|4265.5|4266.9|4257.9|0
1651513500000|2022-05-02 17:45:00|4266.8|4257.8|4262|4253|4267.6|4258.6|4261.7|4252.7|0
1651513800000|2022-05-02 17:50:00|4261.9|4252.9|4262.8|4253.8|4265.5|4256.5|4261.9|4252.9|0
1651514100000|2022-05-02 17:55:00|4262.9|4253.9|4268|4259|4268.3|4259.3|4262.8|4253.8|0
1651514400000|2022-05-02 18:00:00|4267.9|4258.9|4278|4269|4278|4269|4265.3|4256.3|0
1651514700000|2022-05-02 18:05:00|4277.9|4268.9|4272.2|4263.2|4280.3|4271.3|4272.1|4263.1|0
1651515000000|2022-05-02 18:10:00|4272.1|4263.1|4258.6|4249.6|4272.4|4263.4|4258.4|4249.4|0
1651515300000|2022-05-02 18:15:00|4258.5|4249.5|4252.7|4243.7|4258.6|4249.6|4251.8|4242.8|0
1651515600000|2022-05-02 18:20:00|4252.8|4243.8|4254.2|4245.2|4257.5|4248.5|4249.1|4240.1|0
1651515900000|2022-05-02 18:25:00|4254.1|4245.1|4253.2|4244.2|4254.7|4245.7|4249.7|4240.7|0
1651516200000|2022-05-02 18:30:00|4253.1|4244.1|4260.4|4251.4|4261.2|4252.2|4250.8|4241.8|0
1651516500000|2022-05-02 18:35:00|4260.3|4251.3|4258.4|4249.4|4260.9|4251.9|4254.7|4245.7|0
1651516800000|2022-05-02 18:40:00|4258.3|4249.3|4253.5|4244.5|4261.2|4252.2|4250.9|4241.9|0
1651517100000|2022-05-02 18:45:00|4253.7|4244.7|4266.8|4257.8|4266.8|4257.8|4253.7|4244.7|0
1651517400000|2022-05-02 18:50:00|4266.7|4257.7|4274.2|4265.2|4276.2|4267.2|4263.4|4254.4|0
1651517700000|2022-05-02 18:55:00|4274.1|4265.1|4268.3|4259.3|4274.9|4265.9|4265.7|4256.7|0
1651518000000|2022-05-02 19:00:00|4268.4|4259.4|4278.6|4269.6|4279.8|4270.8|4267.9|4258.9|0
1651518300000|2022-05-02 19:05:00|4278.7|4269.7|4288.6|4279.6|4289.7|4280.7|4277.7|4268.7|0
1651518600000|2022-05-02 19:10:00|4288.4|4279.4|4301.6|4292.6|4302.7|4293.7|4288.4|4279.4|0
1651518900000|2022-05-02 19:15:00|4301.5|4292.5|4302.1|4293.1|4304.5|4295.5|4295.7|4286.7|0
1651519200000|2022-05-02 19:20:00|4302.2|4293.2|4313.8|4304.8|4314.4|4305.4|4302.2|4293.2|0
1651519500000|2022-05-02 19:25:00|4313.7|4304.7|4310.5|4301.5|4316|4307|4307.9|4298.9|0
1651519800000|2022-05-02 19:30:00|4310.4|4301.4|4320.2|4311.2|4320.9|4311.9|4310.2|4301.2|0
1651520100000|2022-05-02 19:35:00|4320.3|4311.3|4313.5|4304.5|4322.1|4313.1|4311.8|4302.8|0
1651520400000|2022-05-02 19:40:00|4313.8|4304.8|4306.7|4297.7|4318.9|4309.9|4306.5|4297.5|0
1651520700000|2022-05-02 19:45:00|4306.5|4297.5|4319.4|4310.4|4319.7|4310.7|4305|4296|0
1651521000000|2022-05-02 19:50:00|4320.4|4311.4|4330.2|4321.2|4330.8|4321.8|4320.1|4311.1|0
1651521300000|2022-05-02 19:55:00|4330.1|4321.1|4331.1|4322.1|4333.2|4324.2|4327|4318|0
1651521600000|2022-05-02 20:00:00|4330.8|4321.8|4331.5|4322.5|4335.7|4326.7|4326.4|4317.4|0
1651521900000|2022-05-02 20:05:00|4331.7|4322.7|4335|4326|4336|4327|4329.6|4320.6|0
1651522200000|2022-05-02 20:10:00|4335.3|4326.3|4320.6|4311.6|4335.7|4326.7|4319.3|4310.3|0
1651522500000|2022-05-02 20:15:00|4320|4311|4320.9|4311.9|4325.4|4316.4|4319.6|4310.6|0
1651522800000|2022-05-02 20:20:00|4320.6|4311.6|4319.7|4310.7|4322.5|4313.5|4319.1|4310.1|0
1651523100000|2022-05-02 20:25:00|4319.4|4310.4|4320|4311|4321.8|4312.8|4317.4|4308.4|0
1651523400000|2022-05-02 20:30:00|4320.3|4311.3|4319.4|4310.4|4323.1|4314.1|4319.1|4310.1|0
1651523700000|2022-05-02 20:35:00|4319.7|4310.7|4322.9|4313.9|4323.6|4314.6|4319.4|4310.4|0
1651524000000|2022-05-02 20:40:00|4321.9|4312.9|4322.7|4313.7|4323.6|4314.6|4321.8|4312.8|0
1651524300000|2022-05-02 20:45:00|4322.9|4313.9|4325.2|4316.2|4325.5|4316.5|4322.3|4313.3|0
1651524600000|2022-05-02 20:50:00|4325.3|4316.3|4322|4313|4325.8|4316.8|4322|4313|0
1651524900000|2022-05-02 20:55:00|4321.8|4312.8|4321.6|4312.6|4322.9|4313.9|4321|4312|0
1651525200000|2022-05-02 21:00:00|4322.3|4313.3|4323.6|4314.6|4323.9|4314.9|4321|4312|0
1651525500000|2022-05-02 21:05:00|4323.5|4314.5|4324|4315|4324.1|4315.1|4323.4|4314.4|0
1651525800000|2022-05-02 21:10:00|4324.1|4315.1|4324.2|4315.2|4324.4|4315.4|4324|4315|0
1651526400000|2022-05-02 21:20:00|4324.1|4315.1|4324.2|4315.2|4324.2|4315.2|4323.9|4314.9|0
1651526700000|2022-05-02 21:25:00|4324.1|4315.1|4323.6|4314.6|4324.1|4315.1|4323.4|4314.4|0
1651527000000|2022-05-02 21:30:00|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.6|4314.6|0
1651527300000|2022-05-02 21:35:00|4324|4315|4325.8|4316.8|4325.8|4316.8|4322.9|4313.9|0
1651527600000|2022-05-02 21:40:00|4326|4317|4325|4316|4326.1|4317.1|4325|4316|0
1651527900000|2022-05-02 21:45:00|4325.1|4316.1|4324.4|4315.4|4325.6|4316.6|4324.4|4315.4|0
1651528200000|2022-05-02 21:50:00|4324.1|4315.1|4323.7|4314.7|4324.2|4315.2|4322.9|4313.9|0
1651528500000|2022-05-02 21:55:00|4323.6|4314.6|4323.2|4314.2|4324|4315|4322.9|4313.9|0
1651528800000|2022-05-02 22:00:00|4322.9|4313.9|4320.5|4311.5|4323.6|4314.6|4320.2|4311.2|0
1651529100000|2022-05-02 22:05:00|4320.4|4311.4|4320.8|4311.8|4321.5|4312.5|4320.2|4311.2|0
1651529400000|2022-05-02 22:10:00|4321|4312|4325.1|4316.1|4325.1|4316.1|4320.8|4311.8|0
1651529700000|2022-05-02 22:15:00|4324.8|4315.8|4324.7|4315.7|4326|4317|4323.5|4314.5|0
1651530000000|2022-05-02 22:20:00|4325|4316|4323.5|4314.5|4325.4|4316.4|4323.5|4314.5|0
1651530300000|2022-05-02 22:25:00|4323.7|4314.7|4325.7|4316.7|4325.7|4316.7|4323.1|4314.1|0
1651530600000|2022-05-02 22:30:00|4326|4317|4320.7|4311.7|4326|4317|4320.2|4311.2|0
1651530900000|2022-05-02 22:35:00|4320.9|4311.9|4321.4|4312.4|4322.2|4313.2|4320.4|4311.4|0
1651531200000|2022-05-02 22:40:00|4321.2|4312.2|4319.9|4310.9|4321.2|4312.2|4319.6|4310.6|0
1651531500000|2022-05-02 22:45:00|4320|4311|4320.6|4311.6|4320.9|4311.9|4319.9|4310.9|0
1651531800000|2022-05-02 22:50:00|4320.7|4311.7|4322.6|4313.6|4323.1|4314.1|4320.7|4311.7|0
1651532100000|2022-05-02 22:55:00|4322.5|4313.5|4321.2|4312.2|4322.5|4313.5|4320.4|4311.4|0
1651532400000|2022-05-02 23:00:00|4321|4312|4325.7|4316.7|4327|4318|4321|4312|0
1651532700000|2022-05-02 23:05:00|4326|4317|4327.3|4318.3|4327.6|4318.6|4324.9|4315.9|0
1651533000000|2022-05-02 23:10:00|4327|4318|4325.7|4316.7|4327.3|4318.3|4325.4|4316.4|0
1651533300000|2022-05-02 23:15:00|4325.5|4316.5|4325.4|4316.4|4326|4317|4325.2|4316.2|0
1651533600000|2022-05-02 23:20:00|4325.7|4316.7|4326.3|4317.3|4328.9|4319.9|4325.4|4316.4|0
1651533900000|2022-05-02 23:25:00|4326.6|4317.6|4327.1|4318.1|4327.9|4318.9|4326.3|4317.3|0
1651534200000|2022-05-02 23:30:00|4327|4318|4326.7|4317.7|4327.6|4318.6|4326.2|4317.2|0
1651534500000|2022-05-02 23:35:00|4326.5|4317.5|4326.1|4317.1|4327.4|4318.4|4326|4317|0
1651534800000|2022-05-02 23:40:00|4325.8|4316.8|4324.5|4315.5|4326.4|4317.4|4324.5|4315.5|0
1651535100000|2022-05-02 23:45:00|4324.2|4315.2|4325.8|4316.8|4325.8|4316.8|4324.2|4315.2|0
1651535400000|2022-05-02 23:50:00|4325.5|4316.5|4324.8|4315.8|4325.5|4316.5|4324.2|4315.2|0
1651535700000|2022-05-02 23:55:00|4325.1|4316.1|4329|4320|4329|4320|4324.8|4315.8|0
1651536000000|2022-05-03 00:00:00|4328.4|4319.4|4326.4|4317.4|4334.1|4325.1|4326.4|4317.4|0
1651536300000|2022-05-03 00:05:00|4326.1|4317.1|4334.7|4325.7|4334.7|4325.7|4326.1|4317.1|0
1651536600000|2022-05-03 00:10:00|4334.5|4325.5|4330.6|4321.6|4334.7|4325.7|4330.4|4321.4|0
1651536900000|2022-05-03 00:15:00|4330.4|4321.4|4331.5|4322.5|4332.6|4323.6|4330.2|4321.2|0
1651537200000|2022-05-03 00:20:00|4331.4|4322.4|4329.8|4320.8|4331.4|4322.4|4327.8|4318.8|0
1651537500000|2022-05-03 00:25:00|4329.6|4320.6|4332.2|4323.2|4332.3|4323.3|4328.3|4319.3|0
1651537800000|2022-05-03 00:30:00|4332.5|4323.5|4336.1|4327.1|4337.9|4328.9|4331.3|4322.3|0
1651538100000|2022-05-03 00:35:00|4336.2|4327.2|4336.7|4327.7|4339.9|4330.9|4336.2|4327.2|0
1651538400000|2022-05-03 00:40:00|4336.8|4327.8|4340.7|4331.7|4341.3|4332.3|4336.8|4327.8|0
1651538700000|2022-05-03 00:45:00|4341|4332|4343.6|4334.6|4345.7|4336.7|4341|4332|0
1651539000000|2022-05-03 00:50:00|4343.9|4334.9|4342.1|4333.1|4344.1|4335.1|4341.7|4332.7|0
1651539300000|2022-05-03 00:55:00|4342.2|4333.2|4333.8|4324.8|4342.7|4333.7|4332.6|4323.6|0
1651539600000|2022-05-03 01:00:00|4333.7|4324.7|4335.7|4326.7|4336.1|4327.1|4332.8|4323.8|0
1651539900000|2022-05-03 01:05:00|4335.4|4326.4|4338.6|4329.6|4339.1|4330.1|4332.6|4323.6|0
1651540200000|2022-05-03 01:10:00|4338.8|4329.8|4359.9|4350.9|4360.3|4351.3|4338.5|4329.5|0
1651540500000|2022-05-03 01:15:00|4360.2|4351.2|4361.1|4357.1|4383.6|4379.6|4358.6|4350.9|501
1651540800000|2022-05-03 01:20:00|4361.6|4357.6|4366.1|4362.1|4378.6|4374.6|4359.1|4355.1|517
1651541100000|2022-05-03 01:25:00|4365.6|4361.6|4354.1|4350.1|4365.6|4361.6|4349.1|4345.1|358
1651541400000|2022-05-03 01:30:00|4356.6|4352.6|4364.1|4360.1|4383.6|4379.6|4343.1|4339.1|2641
1651541700000|2022-05-03 01:35:00|4363.6|4359.6|4309.6|4305.6|4368.1|4364.1|4309.6|4305.6|2160
1651542000000|2022-05-03 01:40:00|4309.1|4305.1|4279.1|4275.1|4312.6|4308.6|4269.6|4265.6|2377
1651542300000|2022-05-03 01:45:00|4278.1|4274.1|4378.1|4374.1|4379.1|4375.1|4268.6|4264.6|2486
1651542600000|2022-05-03 01:50:00|4377.6|4373.6|4397.6|4393.6|4417.6|4413.6|4377.6|4373.6|2711
1651542900000|2022-05-03 01:55:00|4397.1|4393.1|4429.1|4425.1|4432.6|4428.6|4391.6|4387.6|932
1651543200000|2022-05-03 02:00:00|4428.6|4424.6|4459.1|4455.1|4464.6|4460.6|4409.1|4405.1|1584
1651543500000|2022-05-03 02:05:00|4456.1|4452.1|4399.1|4395.1|4457.6|4453.6|4395.6|4391.6|1422
1651543800000|2022-05-03 02:10:00|4397.6|4393.6|4398.6|4394.6|4417.1|4413.1|4390.6|4386.6|984
1651544100000|2022-05-03 02:15:00|4398.1|4394.1|4443.6|4439.6|4444.1|4440.1|4398.1|4394.1|634
1651544400000|2022-05-03 02:20:00|4443.1|4439.1|4414.6|4410.6|4443.1|4439.1|4405.6|4401.6|671
1651544700000|2022-05-03 02:25:00|4416.1|4412.1|4405.6|4401.6|4418.1|4414.1|4396.1|4392.1|479
1651545000000|2022-05-03 02:30:00|4404.1|4400.1|4418.6|4414.6|4418.6|4414.6|4394.6|4390.6|679
1651545300000|2022-05-03 02:35:00|4418.1|4414.1|4432.6|4428.6|4436.6|4432.6|4416.1|4412.1|358
1651545600000|2022-05-03 02:40:00|4432.1|4428.1|4433.6|4429.6|4434.1|4430.1|4425.1|4421.1|441
1651545900000|2022-05-03 02:45:00|4433.1|4429.1|4437.6|4433.6|4439.6|4435.6|4423.1|4419.1|412
1651546200000|2022-05-03 02:50:00|4438.1|4434.1|4462.6|4458.6|4465.1|4461.1|4436.1|4432.1|489
1651546500000|2022-05-03 02:55:00|4463.1|4459.1|4465.6|4461.6|4466.1|4462.1|4440.1|4436.1|658
1651546800000|2022-05-03 03:00:00|4465.1|4461.1|4463.6|4459.6|4468.6|4464.6|4450.1|4446.1|612
1651547100000|2022-05-03 03:05:00|4464.6|4460.6|4454.6|4450.6|4470.6|4466.6|4453.1|4449.1|509
1651547400000|2022-05-03 03:10:00|4455.6|4451.6|4470.6|4466.6|4479.1|4475.1|4454.6|4450.6|330
1651547700000|2022-05-03 03:15:00|4471.1|4467.1|4467.1|4463.1|4480.1|4476.1|4461.1|4457.1|322
1651548000000|2022-05-03 03:20:00|4466.6|4462.6|4472.6|4468.6|4475.6|4471.6|4463.1|4459.1|197
1651548300000|2022-05-03 03:25:00|4472.1|4468.1|4458.1|4454.1|4476.6|4472.6|4451.6|4447.6|345
1651548600000|2022-05-03 03:30:00|4458.6|4454.6|4446.6|4442.6|4462.1|4458.1|4436.6|4432.6|532
1651548900000|2022-05-03 03:35:00|4446.1|4442.1|4463.1|4459.1|4464.1|4460.1|4445.6|4441.6|284
1651549200000|2022-05-03 03:40:00|4462.6|4458.6|4452.1|4448.1|4463.1|4459.1|4449.6|4445.6|501
1651549500000|2022-05-03 03:45:00|4451.6|4447.6|4449.1|4445.1|4459.1|4455.1|4447.6|4443.6|201
1651549800000|2022-05-03 03:50:00|4448.6|4444.6|4438.1|4434.1|4448.6|4444.6|4434.1|4430.1|330
1651550100000|2022-05-03 03:55:00|4438.6|4434.6|4435.6|4431.6|4439.1|4435.1|4431.6|4427.6|102
1651550400000|2022-05-03 04:00:00|4437.5|4428.5|4435.3|4426.3|4439.2|4430.2|4434.3|4425.3|2
1651550700000|2022-05-03 04:05:00|4435.4|4426.4|4438.7|4429.7|4439.1|4430.1|4435.3|4426.3|0
1651551000000|2022-05-03 04:10:00|4438.8|4429.8|4438.7|4429.7|4439.4|4430.4|4438.2|4429.2|0
1651551300000|2022-05-03 04:15:00|4439|4430|4437.3|4428.3|4439.5|4430.5|4437|4428|0
1651551600000|2022-05-03 04:20:00|4437.6|4428.6|4437.6|4428.6|4438.6|4429.6|4436.8|4427.8|0
1651551900000|2022-05-03 04:25:00|4437.3|4428.3|4436.5|4427.5|4437.9|4428.9|4436.5|4427.5|0
1651552200000|2022-05-03 04:30:00|4436.7|4427.7|4443.2|4434.2|4443.4|4434.4|4434.9|4425.9|0
1651552500000|2022-05-03 04:35:00|4443.1|4434.1|4442.2|4433.2|4443.8|4434.8|4441.8|4432.8|0
1651552800000|2022-05-03 04:40:00|4442|4433|4442.2|4433.2|4443.4|4434.4|4440.1|4431.1|0
1651553100000|2022-05-03 04:45:00|4441.9|4432.9|4438.8|4429.8|4442.5|4433.5|4438.8|4429.8|0
1651553400000|2022-05-03 04:50:00|4439|4430|4439.7|4430.7|4442.4|4433.4|4437.2|4428.2|0
1651553700000|2022-05-03 04:55:00|4439.5|4430.5|4436.3|4427.3|4439.7|4430.7|4435.7|4426.7|0
1651554000000|2022-05-03 05:00:00|4436|4427|4414.1|4410.1|4438.1|4434.1|4413.6|4409.6|345
1651554300000|2022-05-03 05:05:00|4413.6|4409.6|4438.1|4434.1|4438.1|4434.1|4412.6|4408.6|320
1651554600000|2022-05-03 05:10:00|4438.6|4434.6|4459.1|4455.1|4461.6|4457.6|4435.6|4431.6|270
1651554900000|2022-05-03 05:15:00|4459.6|4455.6|4488.1|4484.1|4498.1|4494.1|4456.1|4452.1|661
1651555200000|2022-05-03 05:20:00|4488.6|4484.6|4463.1|4459.1|4490.1|4486.1|4462.1|4458.1|494
1651555500000|2022-05-03 05:25:00|4462.6|4458.6|4464.1|4460.1|4464.6|4460.6|4453.6|4449.6|311
1651555800000|2022-05-03 05:30:00|4464.6|4460.6|4451.1|4447.1|4464.6|4460.6|4446.6|4442.6|163
1651556100000|2022-05-03 05:35:00|4449.6|4445.6|4460.1|4456.1|4460.6|4456.6|4441.6|4437.6|194
1651556400000|2022-05-03 05:40:00|4459.6|4455.6|4431.1|4427.1|4463.1|4459.1|4430.6|4426.6|224
1651556700000|2022-05-03 05:45:00|4430.6|4426.6|4434.6|4430.6|4440.6|4436.6|4429.6|4425.6|269
1651557000000|2022-05-03 05:50:00|4434.1|4430.1|4438.1|4434.1|4443.6|4439.6|4430.6|4426.6|211
1651557300000|2022-05-03 05:55:00|4437.6|4433.6|4435.6|4431.6|4441.1|4437.1|4433.1|4429.1|142
1651557600000|2022-05-03 06:00:00|4436.1|4432.1|4435.1|4431.1|4441.6|4437.6|4432.6|4428.6|151
1651557900000|2022-05-03 06:05:00|4434.6|4430.6|4438.1|4434.1|4442.6|4438.6|4432.1|4428.1|127
1651558200000|2022-05-03 06:10:00|4437.6|4433.6|4424.6|4420.6|4439.1|4435.1|4419.6|4415.6|215
1651558500000|2022-05-03 06:15:00|4425.1|4421.1|4434.6|4430.6|4435.6|4431.6|4421.6|4417.6|105
1651558800000|2022-05-03 06:20:00|4435.1|4431.1|4449.1|4445.1|4449.1|4445.1|4434.6|4430.6|231
1651559100000|2022-05-03 06:25:00|4449.6|4445.6|4448.1|4444.1|4452.1|4448.1|4440.6|4436.6|94
1651559400000|2022-05-03 06:30:00|4447.6|4443.6|4451.6|4447.6|4452.1|4448.1|4441.6|4437.6|126
1651559700000|2022-05-03 06:35:00|4451.1|4447.1|4453.1|4449.1|4455.1|4451.1|4448.6|4444.6|73
1651560000000|2022-05-03 06:40:00|4452.6|4448.6|4449.6|4445.6|4456.6|4452.6|4448.6|4444.6|107
1651560300000|2022-05-03 06:45:00|4448.6|4444.6|4444.6|4440.6|4448.6|4444.6|4437.1|4433.1|217
1651560600000|2022-05-03 06:50:00|4443.6|4439.6|4433.1|4429.1|4447.6|4443.6|4429.6|4425.6|127
1651560900000|2022-05-03 06:55:00|4433.6|4429.6|4423.6|4419.6|4434.6|4430.6|4417.6|4413.6|405
1651561200000|2022-05-03 07:00:00|4424.6|4420.6|4409.1|4405.1|4427.6|4423.6|4407.6|4403.6|294
1651561500000|2022-05-03 07:05:00|4408.6|4404.6|4416.1|4412.1|4420.6|4416.6|4407.6|4403.6|256
1651561800000|2022-05-03 07:10:00|4416.6|4412.6|4402.1|4398.1|4416.6|4412.6|4396.1|4392.1|574
1651562100000|2022-05-03 07:15:00|4401.6|4397.6|4410.1|4406.1|4412.6|4408.6|4397.1|4393.1|368
1651562400000|2022-05-03 07:20:00|4410.6|4406.6|4430.1|4426.1|4435.1|4431.1|4409.6|4405.6|400
1651562700000|2022-05-03 07:25:00|4430.6|4426.6|4416.1|4412.1|4430.6|4426.6|4410.6|4406.6|227
1651563000000|2022-05-03 07:30:00|4415.6|4411.6|4411.6|4407.6|4418.6|4414.6|4407.6|4403.6|223
1651563300000|2022-05-03 07:35:00|4411.1|4407.1|4406.1|4402.1|4416.1|4412.1|4405.6|4401.6|224
1651563600000|2022-05-03 07:40:00|4405.6|4401.6|4407.6|4403.6|4415.1|4411.1|4405.6|4401.6|207
1651563900000|2022-05-03 07:45:00|4406.6|4402.6|4401.6|4397.6|4409.1|4405.1|4400.1|4396.1|318
1651564200000|2022-05-03 07:50:00|4402.1|4398.1|4406.6|4402.6|4411.6|4407.6|4402.1|4398.1|386
1651564500000|2022-05-03 07:55:00|4406.1|4402.1|4407.6|4403.6|4411.6|4407.6|4403.6|4399.6|613
1651564800000|2022-05-03 08:00:00|4408.1|4404.1|4402.1|4398.1|4415.1|4411.1|4400.6|4396.6|536
1651565100000|2022-05-03 08:05:00|4402.6|4398.6|4402.6|4398.6|4412.6|4408.6|4402.6|4398.6|695
1651565400000|2022-05-03 08:10:00|4403.1|4399.1|4394.6|4390.6|4408.6|4404.6|4394.1|4390.1|508
1651565700000|2022-05-03 08:15:00|4395.1|4391.1|4394.6|4390.6|4400.1|4396.1|4392.6|4388.6|1551
1651566000000|2022-05-03 08:20:00|4395.1|4391.1|4393.1|4389.1|4398.1|4394.1|4392.6|4388.6|287
1651566300000|2022-05-03 08:25:00|4393.6|4389.6|4391.6|4387.6|4394.6|4390.6|4389.6|4385.6|291
1651566600000|2022-05-03 08:30:00|4392.6|4383.6|4390.8|4381.8|4394.5|4385.5|4390|4381|0
1651566900000|2022-05-03 08:35:00|4391.3|4382.3|4392|4383|4393.2|4384.2|4389.5|4380.5|0
1651567200000|2022-05-03 08:40:00|4392.1|4383.1|4387.1|4378.1|4392.4|4383.4|4385.5|4376.5|0
1651567500000|2022-05-03 08:45:00|4387|4378|4386.3|4377.3|4389.9|4380.9|4383.2|4374.2|0
1651567800000|2022-05-03 08:50:00|4386.4|4377.4|4386.6|4377.6|4389.8|4380.8|4384.5|4375.5|0
1651568100000|2022-05-03 08:55:00|4386.8|4377.8|4386.9|4377.9|4390.1|4381.1|4384.4|4375.4|0
1651568400000|2022-05-03 09:00:00|4386.7|4377.7|4384.4|4375.4|4389.7|4380.7|4383.4|4374.4|0
1651568700000|2022-05-03 09:05:00|4384.6|4375.6|4383.6|4374.6|4385.3|4376.3|4379.8|4370.8|0
1651569000000|2022-05-03 09:10:00|4383.8|4374.8|4385.2|4376.2|4386.1|4377.1|4380.6|4371.6|0
1651569300000|2022-05-03 09:15:00|4385.5|4376.5|4381.1|4367.1|4398.1|4376.6|4367.1|4355.1|32
1651569600000|2022-05-03 09:20:00|4382.1|4374.1|4382.1|4368.1|4382.1|4374.1|4379.1|4367.1|3
1651569900000|2022-05-03 09:25:00|4381.1|4369.1|4382.1|4369.1|4382.1|4374.1|4381.1|4368.1|1
1651570200000|2022-05-03 09:30:00|4381.1|4368.1|4382.1|4369.1|4382.1|4369.1|4374.1|4367.1|11
1651570500000|2022-05-03 09:35:00|4381.1|4370.1|4377.1|4367.1|4381.1|4371.1|4377.1|4367.1|20
1651570800000|2022-05-03 09:40:00|4373.1|4365.1|4379.1|4370.1|4381.1|4371.1|4371.1|4362.1|61
1651571100000|2022-05-03 09:45:00|4378.1|4369.1|4381.1|4373.1|4381.1|4373.1|4377.1|4368.1|2
1651571400000|2022-05-03 09:50:00|4385.1|4374.1|4387.1|4374.1|4387.1|4377.1|4385.1|4374.1|6
1651571700000|2022-05-03 09:55:00|4381.1|4372.1|4383.1|4374.1|4385.1|4374.1|4381.1|4372.1|0
1651572000000|2022-05-03 10:00:00|4385.1|4377.1|4386.1|4374.1|4386.1|4377.1|4385.1|4374.1|1
1651572300000|2022-05-03 10:05:00|4383.1||4385.1||4386.1||4383.1||1
1651572600000|2022-05-03 10:10:00|4384.1|4372.1|4387.1|4373.1|4387.1|4373.1|4380.1|4371.1|4
1651572900000|2022-05-03 10:15:00|4388.1||4385.1||4388.1||4383.1||0
1651573200000|2022-05-03 10:20:00|4380.1|4372.1|4379.1|4367.1|4380.1|4373.1|4377.1|4366.1|4
1651573500000|2022-05-03 10:25:00|4378.1|4365.1|4371.1|4360.1|4378.1|4365.1|4369.1|4357.1|8
1651573800000|2022-05-03 10:30:00|4370.1|4359.1|4367.1|4358.1|4371.1|4359.1|4367.1|4357.1|5
1651574100000|2022-05-03 10:35:00|4366.1|4357.1|4371.1|4359.1|4373.1|4362.1|4365.1|4357.1|6
1651574400000|2022-05-03 10:40:00|4370.1|4357.1|4366.1|4357.1|4370.1|4359.1|4366.1|4357.1|1
1651574700000|2022-05-03 10:45:00|4367.1|4358.1|4367.1|4359.1|4369.1|4359.1|4365.1|4357.1|4
1651575000000|2022-05-03 10:50:00|4366.1|4358.1|4363.1|4353.1|4366.1|4359.1|4363.1|4353.1|18
1651575300000|2022-05-03 10:55:00|4364.1|4354.1|4364.1|4354.1|4366.1|4356.1|4363.1|4353.1|0
1651575600000|2022-05-03 11:00:00|4366.1|4355.1|4363.1|4354.1|4366.1|4357.1|4363.1|4353.1|16
1651575900000|2022-05-03 11:05:00|4364.1|4355.1|4363.1|4353.1|4365.1|4355.1|4363.1|4353.1|3
1651576200000|2022-05-03 11:10:00|4364.1|4354.1|4366.1|4355.1|4366.1|4355.1|4363.1|4353.1|0
1651576500000|2022-05-03 11:15:00|4368.1|4356.1|4371.1|4360.1|4371.1|4361.1|4366.1|4356.1|7
1651576800000|2022-05-03 11:20:00|4370.1|4361.1|4371.1|4362.1|4371.1|4362.1|4369.1|4360.1|1
1651577100000|2022-05-03 11:25:00|4373.1|4363.1|4379.1|4364.1|4379.1|4364.1|4373.1|4363.1|2
1651577400000|2022-05-03 11:30:00|4378.1||4376.1||4379.1||4373.1||0
1651577700000|2022-05-03 11:35:00|4377.1|4365.1|4375.1|4365.1|4377.1|4365.1|4375.1|4365.1|0
1651578000000|2022-05-03 11:40:00|4376.1|4366.1|4376.1|4366.1|4377.1|4366.1|4376.1|4366.1|0
1651578300000|2022-05-03 11:45:00|4377.1|4362.1|4377.1|4362.1|4377.1|4362.1|4373.1|4362.1|4
1651578600000|2022-05-03 11:50:00|4376.1|4365.1|4379.1|4366.1|4379.1|4366.1|4376.1|4365.1|0
1651578900000|2022-05-03 11:55:00|4382.1|4367.1|4382.1|4369.1|4383.1|4369.1|4381.1|4367.1|1
1651579200000|2022-05-03 12:00:00|4383.1|4370.1|4385.1|4374.1|4388.1|4377.1|4382.1|4370.1|7
1651579500000|2022-05-03 12:05:00|4384.1|4373.1|4385.1|4372.1|4387.1|4373.1|4381.1|4371.1|7
1651579800000|2022-05-03 12:10:00|4384.1|4373.1|4385.1|4375.1|4390.1|4376.1|4383.1|4373.1|1
1651580100000|2022-05-03 12:15:00|4387.1|4376.1|4385.1|4376.1|4388.1|4376.1|4385.1|4374.1|1
1651580400000|2022-05-03 12:20:00|4387.1|4375.1|4381.1|4371.1|4387.1|4375.1|4381.1|4370.1|4
1651580700000|2022-05-03 12:25:00|4382.1||4384.1||4385.1||4381.1||0
1651581000000|2022-05-03 12:30:00|4383.1|4369.1|4383.1|4373.1|4384.1|4373.1|4383.1|4369.1|0
1651581300000|2022-05-03 12:35:00|4387.1|4375.1|4385.1|4373.1|4387.1|4375.1|4385.1|4371.1|2
1651581600000|2022-05-03 12:40:00|4388.1|4374.1|4387.1|4375.1|4388.1|4375.1|4387.1|4373.1|1
1651581900000|2022-05-03 12:45:00|4389.1|4377.1|4387.1|4375.1|4389.1|4378.1|4387.1|4375.1|5
1651582200000|2022-05-03 12:50:00|4388.1|4376.1|4388.1|4379.1|4388.1|4381.1|4387.1|4375.1|4
1651582500000|2022-05-03 12:55:00|4389.1|4382.1|4391.1|4382.1|4393.1|4384.1|4389.1|4381.1|11
1651582800000|2022-05-03 13:00:00|4390.1|4381.1|4390.1|4379.1|4392.1|4382.1|4387.1|4379.1|5
1651583100000|2022-05-03 13:05:00|4392.1|4383.1|4398.1|4386.1|4399.1|4388.1|4390.1|4381.1|23
1651583400000|2022-05-03 13:10:00|4397.1|4391.1|4398.1|4386.1|4400.1|4391.1|4396.1|4383.1|10
1651583700000|2022-05-03 13:15:00|4397.1|4387.1|4390.1|4381.1|4397.1|4387.1|4389.1|4381.1|7
1651584000000|2022-05-03 13:20:00|4391.1|4382.1|4395.1|4386.1|4395.1|4386.1|4388.1|4381.1|6
1651584300000|2022-05-03 13:25:00|4393.1|4385.1|4390.1|4381.1|4395.1|4386.1|4389.1|4381.1|8
1651584600000|2022-05-03 13:30:00|4389.1|4380.1|4409.1|4392.1|4421.1|4404.1|4363.1|4352.1|95
1651584900000|2022-05-03 13:35:00|4408.1|4391.1|4414.1|4403.1|4425.1|4414.1|4398.1|4379.1|58
1651585200000|2022-05-03 13:40:00|4416.1|4404.1|4379.1|4369.1|4418.1|4406.1|4379.1|4368.1|37
1651585500000|2022-05-03 13:45:00|4378.1|4366.1|4365.1|4352.1|4381.1|4371.1|4361.1|4346.1|85
1651585800000|2022-05-03 13:50:00|4366.1|4350.1|4387.1|4373.1|4387.1|4375.1|4362.1|4349.1|19
1651586100000|2022-05-03 13:55:00|4394.1|4371.1|4410.1|4397.1|4413.1|4397.1|4389.1|4366.1|38
1651586400000|2022-05-03 14:00:00|4413.1|4396.1|4410.1|4399.1|4425.1|4412.1|4410.1|4396.1|73
1651586700000|2022-05-03 14:05:00|4411.1|4398.1|4378.1|4370.1|4413.1|4402.1|4378.1|4369.1|49
1651587000000|2022-05-03 14:10:00|4377.1|4368.1|4378.1|4365.1|4387.1|4375.1|4370.1|4361.1|44
1651587300000|2022-05-03 14:15:00|4379.1|4368.1|4381.1|4371.1|4383.1|4372.1|4367.1|4358.1|50
1651587600000|2022-05-03 14:20:00|4380.1|4372.1|4377.1|4362.1|4383.1|4372.1|4367.1|4357.1|19
1651587900000|2022-05-03 14:25:00|4379.1|4363.1|4390.1|4379.1|4390.1|4379.1|4379.1|4362.1|8
1651588200000|2022-05-03 14:30:00|4391.1|4380.1|4387.1|4375.1|4392.1|4381.1|4376.1|4364.1|12
1651588500000|2022-05-03 14:35:00|4386.1|4372.1|4361.1|4351.1|4386.1|4372.1|4360.1|4351.1|29
1651588800000|2022-05-03 14:40:00|4360.1|4352.1|4359.1|4348.1|4361.1|4352.1|4353.1|4344.1|17
1651589100000|2022-05-03 14:45:00|4360.1|4349.1|4357.1|4345.1|4360.1|4349.1|4352.1|4342.1|13
1651589400000|2022-05-03 14:50:00|4358.1|4343.1|4358.1|4349.1|4363.1|4352.1|4355.1|4343.1|8
1651589700000|2022-05-03 14:55:00|4359.1|4350.1|4363.1|4352.1|4366.1|4357.1|4356.1|4346.1|9
1651590000000|2022-05-03 15:00:00|4364.1|4353.1|4365.1|4355.1|4365.1|4355.1|4360.1|4349.1|3
1651590300000|2022-05-03 15:05:00|4368.1|4356.1|4380.1|4367.1|4382.1|4370.1|4364.1|4351.1|10
1651590600000|2022-05-03 15:10:00|4379.1|4365.1|4377.1|4366.1|4380.1|4367.1|4371.1|4361.1|9
1651590900000|2022-05-03 15:15:00|4382.1|4367.1|4375.1|4364.1|4383.1|4373.1|4373.1|4358.1|38
1651591200000|2022-05-03 15:20:00|4378.1|4366.1|4378.1|4368.1|4382.1|4370.1|4375.1|4366.1|12
1651591500000|2022-05-03 15:25:00|4377.1|4367.1|4369.1|4357.1|4380.1|4368.1|4366.1|4356.1|3
1651591800000|2022-05-03 15:30:00|4370.1|4358.1|4375.1|4360.1|4376.1|4363.1|4368.1|4358.1|8
1651592100000|2022-05-03 15:35:00|4374.1|4358.1|4360.1|4350.1|4374.1|4360.1|4358.1|4349.1|22
1651592400000|2022-05-03 15:40:00|4359.1|4351.1|4363.1|4352.1|4368.1|4359.1|4359.1|4351.1|12
1651592700000|2022-05-03 15:45:00|4361.1|4353.1|4363.1|4352.1|4365.1|4355.1|4360.1|4350.1|6
1651593000000|2022-05-03 15:50:00|4359.1|4350.1|4361.1|4348.1|4364.1|4352.1|4358.1|4348.1|19
1651593300000|2022-05-03 15:55:00|4358.1|4349.1|4361.1|4348.1|4363.1|4350.1|4356.1|4348.1|5
1651593600000|2022-05-03 16:00:00|4358.1|4349.1|4366.1|4353.1|4371.1|4359.1|4356.1|4348.1|18
1651593900000|2022-05-03 16:05:00|4365.1|4351.1|4346.1|4339.1|4365.1|4351.1|4345.1|4337.1|18
1651594200000|2022-05-03 16:10:00|4347.1|4336.1|4355.1|4346.1|4356.1|4348.1|4346.1|4336.1|36
1651594500000|2022-05-03 16:15:00|4357.1|4347.1|4358.1|4346.1|4361.1|4348.1|4355.1|4345.1|9
1651594800000|2022-05-03 16:20:00|4357.1|4347.1|4361.1|4352.1|4365.1|4355.1|4354.1|4346.1|13
1651595100000|2022-05-03 16:25:00|4363.1|4351.1|4359.1|4347.1|4364.1|4352.1|4354.1|4346.1|42
1651595400000|2022-05-03 16:30:00|4358.1|4345.1|4357.1|4347.1|4359.1|4349.1|4352.1|4341.1|7
1651595700000|2022-05-03 16:35:00|4356.1|4346.1|4357.1|4346.1|4359.1|4349.1|4355.1|4345.1|4
1651596000000|2022-05-03 16:40:00|4358.1|4345.1|4363.1|4351.1|4363.1|4352.1|4357.1|4345.1|3
1651596300000|2022-05-03 16:45:00|4362.1|4352.1|4363.1|4352.1|4368.1|4356.1|4360.1|4347.1|4
1651596600000|2022-05-03 16:50:00|4358.1|4348.1|4361.1|4348.1|4363.1|4352.1|4358.1|4348.1|4
1651596900000|2022-05-03 16:55:00|4360.1|4347.1|4357.1|4347.1|4360.1|4349.1|4354.1|4342.1|13
1651597200000|2022-05-03 17:00:00|4356.1|4348.1|4363.1|4349.1|4365.1|4352.1|4356.1|4346.1|10
1651597500000|2022-05-03 17:05:00|4358.1|4347.1|4363.1|4353.1|4367.1|4355.1|4358.1|4347.1|9
1651597800000|2022-05-03 17:10:00|4362.1|4352.1|4371.1|4358.1|4371.1|4358.1|4361.1|4351.1|15
1651598100000|2022-05-03 17:15:00|4373.1|4359.1|4375.1|4364.1|4380.1|4367.1|4373.1|4359.1|3
1651598400000|2022-05-03 17:20:00|4373.1|4365.1|4375.1|4364.1|4383.1|4369.1|4373.1|4364.1|11
1651598700000|2022-05-03 17:25:00|4376.1|4366.1|4376.1|4366.1|4379.1|4368.1|4373.1|4364.1|15
1651599000000|2022-05-03 17:30:00|4377.1|4365.1|4381.1|4372.1|4381.1|4372.1|4375.1|4365.1|12
1651599300000|2022-05-03 17:35:00|4380.1|4371.1|4386.1|4377.1|4388.1|4378.1|4380.1|4371.1|14
1651599600000|2022-05-03 17:40:00|4387.1|4376.1|4391.1|4382.1|4392.1|4382.1|4385.1|4376.1|11
1651599900000|2022-05-03 17:45:00|4392.1|4384.1|4394.1|4384.1|4395.1|4387.1|4390.1|4382.1|13
1651600200000|2022-05-03 17:50:00|4393.1|4383.1|4391.1|4382.1|4394.1|4385.1|4390.1|4381.1|10
1651600500000|2022-05-03 17:55:00|4392.1|4384.1|4400.1|4391.1|4400.1|4391.1|4391.1|4382.1|10
1651600800000|2022-05-03 18:00:00|4399.1|4388.1|4390.1|4379.1|4399.1|4388.1|4386.1|4375.1|7
1651601100000|2022-05-03 18:05:00|4389.1|4377.1|4385.1|4375.1|4389.1|4377.1|4380.1|4371.1|8
1651601400000|2022-05-03 18:10:00|4384.1|4374.1|4372.1|4364.1|4385.1|4376.1|4372.1|4364.1|26
1651601700000|2022-05-03 18:15:00|4371.1|4362.1|4367.1|4356.1|4372.1|4363.1|4363.1|4353.1|25
1651602000000|2022-05-03 18:20:00|4366.1|4357.1|4365.1|4354.1|4366.1|4357.1|4359.1|4350.1|18
1651602300000|2022-05-03 18:25:00|4364.1|4355.1|4365.1|4350.1|4365.1|4356.1|4361.1|4350.1|5
1651602600000|2022-05-03 18:30:00|4367.1|4351.1|4367.1|4355.1|4367.1|4355.1|4367.1|4351.1|3
1651602900000|2022-05-03 18:35:00|4369.1|4356.1|4360.1|4346.1|4375.1|4361.1|4360.1|4346.1|5
1651603200000|2022-05-03 18:40:00|4359.1|4344.1|4364.1|4352.1|4364.1|4354.1|4345.1|4336.1|16
1651603500000|2022-05-03 18:45:00|4359.1|4351.1|4364.1|4356.1|4368.1|4357.1|4353.1|4342.1|33
1651603800000|2022-05-03 18:50:00|4363.1|4355.1|4379.1|4365.1|4384.1|4366.1|4363.1|4355.1|13
1651604100000|2022-05-03 18:55:00|4384.1|4366.1|4385.1|4376.1|4397.1|4381.1|4384.1|4365.1|12
1651604400000|2022-05-03 19:00:00|4385.3|4376.3|4383|4374|4386.5|4377.5|4381.5|4372.5|0
1651604700000|2022-05-03 19:05:00|4383.1|4374.1|4388.4|4379.4|4391.3|4382.3|4381.7|4372.7|0
1651605000000|2022-05-03 19:10:00|4388.3|4379.3|4388.4|4379.4|4390.3|4381.3|4386.5|4377.5|0
1651605300000|2022-05-03 19:15:00|4388.5|4379.5|4381.9|4372.9|4388.9|4379.9|4380.7|4371.7|0
1651605600000|2022-05-03 19:20:00|4382|4373|4379.9|4370.9|4387|4378|4375.2|4366.2|0
1651605900000|2022-05-03 19:25:00|4380|4371|4381.9|4372.9|4383.2|4374.2|4377.4|4368.4|0
1651606200000|2022-05-03 19:30:00|4381.8|4372.8|4381.2|4372.2|4383.9|4374.9|4377.1|4368.1|0
1651606500000|2022-05-03 19:35:00|4381.4|4372.4|4372.5|4363.5|4381.6|4372.6|4370.8|4361.8|0
1651606800000|2022-05-03 19:40:00|4372.7|4363.7|4369.1|4360.1|4372.7|4363.7|4366.1|4357.1|0
1651607100000|2022-05-03 19:45:00|4368.9|4359.9|4373|4364|4377|4368|4366.5|4357.5|0
1651607400000|2022-05-03 19:50:00|4372.8|4363.8|4381.8|4372.8|4382.4|4373.4|4368.9|4359.9|0
1651607700000|2022-05-03 19:55:00|4382|4373|4383.5|4374.5|4386.4|4377.4|4379.4|4370.4|0
1651608000000|2022-05-03 20:00:00|4383.2|4374.2|4393.4|4384.4|4393.4|4384.4|4381.2|4372.2|0
1651608300000|2022-05-03 20:05:00|4393.7|4384.7|4390.5|4381.5|4399|4390|4390.5|4381.5|0
1651608600000|2022-05-03 20:10:00|4390.6|4381.6|4387.6|4378.6|4397.4|4388.4|4386|4377|0
1651608900000|2022-05-03 20:15:00|4387.7|4378.7|4401.2|4392.2|4403.6|4394.6|4386|4377|0
1651609200000|2022-05-03 20:20:00|4401|4392|4397.5|4388.5|4401.3|4392.3|4394.9|4385.9|0
1651609500000|2022-05-03 20:25:00|4397.3|4388.3|4398.6|4389.6|4400.2|4391.2|4396.8|4387.8|0
1651609800000|2022-05-03 20:30:00|4398.4|4389.4|4397.3|4388.3|4400.2|4391.2|4395|4386|0
1651610100000|2022-05-03 20:35:00|4397.4|4388.4|4397.6|4388.6|4398.6|4389.6|4396.6|4387.6|0
1651610400000|2022-05-03 20:40:00|4397.3|4388.3|4398.1|4389.1|4399.2|4390.2|4396.8|4387.8|0
1651610700000|2022-05-03 20:45:00|4398.5|4389.5|4397.9|4388.9|4400.5|4391.5|4396.6|4387.6|0
1651611000000|2022-05-03 20:50:00|4397.8|4388.8|4397.5|4388.5|4398.7|4389.7|4396.6|4387.6|0
1651611300000|2022-05-03 20:55:00|4397.3|4388.3|4401.9|4392.9|4402.1|4393.1|4397.3|4388.3|0
1651611600000|2022-05-03 21:00:00|4402|4393|4402.6|4393.6|4402.6|4393.6|4401.2|4392.2|0
1651611900000|2022-05-03 21:05:00|4402.8|4393.8|4403.8|4394.8|4403.8|4394.8|4402.4|4393.4|0
1651612200000|2022-05-03 21:10:00|4403.6|4394.6|4403.2|4394.2|4403.6|4394.6|4402.9|4393.9|0
1651612500000|2022-05-03 21:15:00|4403.1|4394.1|4403.2|4394.2|4403.4|4394.4|4403|4394|0
1651612800000|2022-05-03 21:20:00|4403.1|4394.1|4403.4|4394.4|4403.6|4394.6|4403|4394|0
1651613100000|2022-05-03 21:25:00|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.2|4394.2|0
1651613400000|2022-05-03 21:30:00|4403.1|4394.1|4402.9|4393.9|4403.1|4394.1|4402.9|4393.9|0
1651613700000|2022-05-03 21:35:00|4402.8|4393.8|4403.6|4394.6|4403.6|4394.6|4402.8|4393.8|0
1651614000000|2022-05-03 21:40:00|4403.1|4394.1|4402.9|4393.9|4404.2|4395.2|4401.8|4392.8|0
1651614300000|2022-05-03 21:45:00|4403.2|4394.2|4402.3|4393.3|4403.3|4394.3|4402.3|4393.3|0
1651614600000|2022-05-03 21:50:00|4402.4|4393.4|4403.1|4394.1|4403.5|4394.5|4402.4|4393.4|0
1651614900000|2022-05-03 21:55:00|4402.9|4393.9|4403.3|4394.3|4403.5|4394.5|4402.9|4393.9|0
1651615200000|2022-05-03 22:00:00|4399.5|4390.5|4398.1|4389.1|4400.2|4391.2|4397.5|4388.5|0
1651615500000|2022-05-03 22:05:00|4398.2|4389.2|4401|4392|4402.1|4393.1|4398.2|4389.2|0
1651615800000|2022-05-03 22:10:00|4401.4|4392.4|4403.7|4394.7|4404.2|4395.2|4401.2|4392.2|0
1651616100000|2022-05-03 22:15:00|4403.6|4394.6|4402.2|4393.2|4405.1|4396.1|4401.9|4392.9|0
1651616400000|2022-05-03 22:20:00|4402.1|4393.1|4404.7|4395.7|4405.3|4396.3|4402.1|4393.1|0
1651616700000|2022-05-03 22:25:00|4404.8|4395.8|4402.7|4393.7|4406.9|4397.9|4402.7|4393.7|0
1651617000000|2022-05-03 22:30:00|4402.8|4393.8|4401.9|4392.9|4403.2|4394.2|4401.2|4392.2|0
1651617300000|2022-05-03 22:35:00|4402.2|4393.2|4400.9|4391.9|4403.2|4394.2|4400.9|4391.9|0
1651617600000|2022-05-03 22:40:00|4401.2|4392.2|4400.7|4391.7|4402.6|4393.6|4400.7|4391.7|0
1651617900000|2022-05-03 22:45:00|4400.6|4391.6|4400.7|4391.7|4401.7|4392.7|4399.4|4390.4|0
1651618200000|2022-05-03 22:50:00|4400.6|4391.6|4400.4|4391.4|4401|4392|4400.1|4391.1|0
1651618500000|2022-05-03 22:55:00|4400.7|4391.7|4398.7|4389.7|4401|4392|4398.7|4389.7|0
1651618800000|2022-05-03 23:00:00|4398.8|4389.8|4400.3|4391.3|4400.3|4391.3|4397.7|4388.7|0
1651619100000|2022-05-03 23:05:00|4400.1|4391.1|4398.7|4389.7|4400.3|4391.3|4398|4389|0
1651619400000|2022-05-03 23:10:00|4398.8|4389.8|4399.6|4390.6|4400.3|4391.3|4398.7|4389.7|0
1651619700000|2022-05-03 23:15:00|4399.8|4390.8|4400.1|4391.1|4401.2|4392.2|4399.6|4390.6|0
1651620000000|2022-05-03 23:20:00|4400.2|4391.2|4397.3|4388.3|4401.2|4392.2|4397.3|4388.3|0
1651620300000|2022-05-03 23:25:00|4397.9|4388.9|4397.3|4388.3|4398|4389|4397.3|4388.3|0
1651620600000|2022-05-03 23:30:00|4397.5|4388.5|4398.6|4389.6|4399.2|4390.2|4397|4388|0
1651620900000|2022-05-03 23:35:00|4398.7|4389.7|4398.6|4389.6|4398.9|4389.9|4397.3|4388.3|0
1651621200000|2022-05-03 23:40:00|4398.5|4389.5|4398.3|4389.3|4398.9|4389.9|4398.1|4389.1|0
1651621500000|2022-05-03 23:45:00|4398.1|4389.1|4401.2|4392.2|4401.5|4392.5|4397.6|4388.6|0
1651621800000|2022-05-03 23:50:00|4401.3|4392.3|4399.9|4390.9|4403.1|4394.1|4399.9|4390.9|0
1651622100000|2022-05-03 23:55:00|4400|4391|4400|4391|4400.4|4391.4|4398.7|4389.7|0
1651622400000|2022-05-04 00:00:00|4399.8|4390.8|4398.8|4389.8|4400|4391|4398.5|4389.5|0
1651622700000|2022-05-04 00:05:00|4399.1|4390.1|4401.1|4392.1|4401.1|4392.1|4398.8|4389.8|0
1651623000000|2022-05-04 00:10:00|4400.9|4391.9|4400.8|4391.8|4403|4394|4400.5|4391.5|0
1651623300000|2022-05-04 00:15:00|4400.9|4391.9|4399.8|4390.8|4401.4|4392.4|4398.1|4389.1|0
1651623600000|2022-05-04 00:20:00|4399.2|4390.2|4397.3|4388.3|4399.8|4390.8|4397.3|4388.3|0
1651623900000|2022-05-04 00:25:00|4397.2|4388.2|4397.3|4388.3|4398.9|4389.9|4396.4|4387.4|0
1651624200000|2022-05-04 00:30:00|4397.4|4388.4|4397.6|4388.6|4397.6|4388.6|4396.2|4387.2|0
1651624500000|2022-05-04 00:35:00|4397.3|4388.3|4398.3|4389.3|4399|4390|4397|4388|0
1651624800000|2022-05-04 00:40:00|4398.6|4389.6|4397.7|4388.7|4400|4391|4396.7|4387.7|0
1651625100000|2022-05-04 00:45:00|4398|4389|4396|4387|4400.3|4391.3|4395.6|4386.6|0
1651625400000|2022-05-04 00:50:00|4395.8|4386.8|4394.8|4385.8|4396.3|4387.3|4393.9|4384.9|0
1651625700000|2022-05-04 00:55:00|4394.5|4385.5|4395.8|4386.8|4396.1|4387.1|4394.5|4385.5|0
1651626000000|2022-05-04 01:00:00|4396.1|4387.1|4395.3|4386.3|4398.2|4389.2|4393.4|4384.4|0
1651626300000|2022-05-04 01:05:00|4395.4|4386.4|4389.7|4380.7|4396.3|4387.3|4389.4|4380.4|0
1651626600000|2022-05-04 01:10:00|4389.4|4380.4|4390.3|4381.3|4390.3|4381.3|4389.3|4380.3|0
1651626900000|2022-05-04 01:15:00|4391.3|4382.3|4365.8|4361.8|4391.3|4385.3|4361.3|4357.3|69
1651627200000|2022-05-04 01:20:00|4366.8|4362.8|4361.3|4357.3|4367.3|4363.3|4352.8|4348.8|73
1651627500000|2022-05-04 01:25:00|4360.8|4356.8|4358.8|4354.8|4360.8|4356.8|4353.3|4349.3|71
1651627800000|2022-05-04 01:30:00|4359.8|4355.8|4361.3|4357.3|4385.8|4381.8|4345.3|4341.3|1660
1651628100000|2022-05-04 01:35:00|4361.8|4357.8|4347.3|4343.3|4368.3|4364.3|4339.3|4335.3|961
1651628400000|2022-05-04 01:40:00|4347.8|4343.8|4355.3|4351.3|4357.8|4353.8|4342.8|4338.8|468
1651628700000|2022-05-04 01:45:00|4354.8|4350.8|4328.3|4324.3|4361.8|4357.8|4321.3|4317.3|802
1651629000000|2022-05-04 01:50:00|4327.8|4323.8|4328.3|4324.3|4329.3|4325.3|4308.3|4304.3|646
1651629300000|2022-05-04 01:55:00|4327.8|4323.8|4345.8|4341.8|4348.8|4344.8|4323.3|4319.3|456
1651629600000|2022-05-04 02:00:00|4345.3|4341.3|4343.8|4339.8|4356.8|4352.8|4340.8|4336.8|617
1651629900000|2022-05-04 02:05:00|4344.8|4340.8|4333.3|4329.3|4345.3|4341.3|4329.8|4325.8|278
1651630200000|2022-05-04 02:10:00|4333.8|4329.8|4324.3|4320.3|4335.8|4331.8|4317.8|4313.8|152
1651630500000|2022-05-04 02:15:00|4324.8|4320.8|4335.8|4331.8|4338.3|4334.3|4318.8|4314.8|266
1651630800000|2022-05-04 02:20:00|4335.3|4331.3|4328.3|4324.3|4337.8|4333.8|4324.3|4320.3|244
1651631100000|2022-05-04 02:25:00|4327.8|4323.8|4330.3|4326.3|4332.8|4328.8|4322.3|4318.3|184
1651631400000|2022-05-04 02:30:00|4330.8|4326.8|4310.3|4306.3|4330.8|4326.8|4309.8|4305.8|319
1651631700000|2022-05-04 02:35:00|4309.8|4305.8|4305.8|4301.8|4316.3|4312.3|4305.8|4301.8|676
1651632000000|2022-05-04 02:40:00|4305.3|4301.3|4300.8|4296.8|4310.8|4306.8|4296.8|4292.8|417
1651632300000|2022-05-04 02:45:00|4301.3|4297.3|4299.3|4295.3|4317.3|4313.3|4298.3|4294.3|556
1651632600000|2022-05-04 02:50:00|4298.8|4294.8|4294.8|4290.8|4305.3|4301.3|4293.8|4289.8|326
1651632900000|2022-05-04 02:55:00|4294.3|4290.3|4291.8|4287.8|4301.3|4297.3|4290.8|4286.8|211
1651633200000|2022-05-04 03:00:00|4292.3|4288.3|4311.3|4307.3|4312.3|4308.3|4291.8|4287.8|410
1651633500000|2022-05-04 03:05:00|4311.8|4307.8|4311.8|4307.8|4316.8|4312.8|4309.3|4305.3|193
1651633800000|2022-05-04 03:10:00|4311.3|4307.3|4299.8|4295.8|4312.3|4308.3|4298.8|4294.8|214
1651634100000|2022-05-04 03:15:00|4299.3|4295.3|4306.8|4302.8|4311.8|4307.8|4298.3|4294.3|343
1651634400000|2022-05-04 03:20:00|4306.3|4302.3|4313.3|4309.3|4317.8|4313.8|4306.3|4302.3|281
1651634700000|2022-05-04 03:25:00|4313.8|4309.8|4307.3|4303.3|4319.8|4315.8|4307.3|4303.3|323
1651635000000|2022-05-04 03:30:00|4306.8|4302.8|4295.3|4291.3|4309.3|4305.3|4291.3|4287.3|379
1651635300000|2022-05-04 03:35:00|4295.8|4291.8|4294.3|4290.3|4296.8|4292.8|4290.8|4286.8|275
1651635600000|2022-05-04 03:40:00|4294.8|4290.8|4291.3|4287.3|4295.8|4291.8|4289.3|4285.3|242
1651635900000|2022-05-04 03:45:00|4290.8|4286.8|4286.3|4282.3|4296.3|4292.3|4285.8|4281.8|298
1651636200000|2022-05-04 03:50:00|4286.8|4282.8|4281.3|4277.3|4289.8|4285.8|4280.8|4276.8|341
1651636500000|2022-05-04 03:55:00|4281.8|4277.8|4283.3|4279.3|4284.3|4280.3|4279.8|4275.8|222
1651636800000|2022-05-04 04:00:00|4283.8|4279.8|4286.9|4277.9|4288|4279.8|4283.8|4275.6|0
1651637100000|2022-05-04 04:05:00|4287.2|4278.2|4286.7|4277.7|4287.3|4278.3|4286.2|4277.2|0
1651637400000|2022-05-04 04:10:00|4286.4|4277.4|4287.6|4278.6|4288.8|4279.8|4285.8|4276.8|0
1651637700000|2022-05-04 04:15:00|4287.8|4278.8|4289.8|4280.8|4290|4281|4287.6|4278.6|0
1651638000000|2022-05-04 04:20:00|4290|4281|4289|4280|4290|4281|4288.8|4279.8|0
1651638300000|2022-05-04 04:25:00|4288.8|4279.8|4289|4280|4289.3|4280.3|4288.5|4279.5|0
1651638600000|2022-05-04 04:30:00|4288.8|4279.8|4292.6|4283.6|4293.2|4284.2|4288.8|4279.8|0
1651638900000|2022-05-04 04:35:00|4292.5|4283.5|4293|4284|4293.2|4284.2|4291.6|4282.6|0
1651639200000|2022-05-04 04:40:00|4292.8|4283.8|4291.5|4282.5|4293.1|4284.1|4291.5|4282.5|0
1651639500000|2022-05-04 04:45:00|4291.2|4282.2|4288.5|4279.5|4291.3|4282.3|4288.5|4279.5|0
1651639800000|2022-05-04 04:50:00|4288.4|4279.4|4285.6|4276.6|4288.4|4279.4|4285.4|4276.4|0
1651640100000|2022-05-04 04:55:00|4285.9|4276.9|4284.8|4275.8|4285.9|4276.9|4284.5|4275.5|0
1651640400000|2022-05-04 05:00:00|4284.5|4275.5|4268.8|4264.8|4284.5|4278.8|4261.3|4257.3|824
1651640700000|2022-05-04 05:05:00|4268.3|4264.3|4270.8|4266.8|4272.3|4268.3|4258.3|4254.3|570
1651641000000|2022-05-04 05:10:00|4270.3|4266.3|4274.8|4270.8|4284.3|4280.3|4267.3|4263.3|336
1651641300000|2022-05-04 05:15:00|4275.3|4271.3|4264.8|4260.8|4276.3|4272.3|4261.3|4257.3|215
1651641600000|2022-05-04 05:20:00|4263.3|4259.3|4267.8|4263.8|4269.8|4265.8|4262.8|4258.8|296
1651641900000|2022-05-04 05:25:00|4268.8|4264.8|4269.8|4265.8|4271.8|4267.8|4264.3|4260.3|235
1651642200000|2022-05-04 05:30:00|4270.3|4266.3|4272.8|4268.8|4280.8|4276.8|4270.3|4266.3|228
1651642500000|2022-05-04 05:35:00|4273.3|4269.3|4267.8|4263.8|4274.3|4270.3|4266.8|4262.8|149
1651642800000|2022-05-04 05:40:00|4268.3|4264.3|4271.3|4267.3|4272.8|4268.8|4265.8|4261.8|630
1651643100000|2022-05-04 05:45:00|4270.8|4266.8|4279.8|4275.8|4281.8|4277.8|4270.8|4266.8|493
1651643400000|2022-05-04 05:50:00|4279.3|4275.3|4278.8|4274.8|4283.8|4279.8|4275.3|4271.3|332
1651643700000|2022-05-04 05:55:00|4277.8|4273.8|4281.8|4277.8|4282.8|4278.8|4272.8|4268.8|792
1651644000000|2022-05-04 06:00:00|4281.3|4277.3|4272.8|4268.8|4284.8|4280.8|4272.8|4268.8|522
1651644300000|2022-05-04 06:05:00|4273.8|4269.8|4281.8|4277.8|4282.8|4278.8|4271.8|4267.8|252
1651644600000|2022-05-04 06:10:00|4281.3|4277.3|4283.8|4279.8|4284.8|4280.8|4277.3|4273.3|243
1651644900000|2022-05-04 06:15:00|4283.3|4279.3|4302.8|4298.8|4304.8|4300.8|4283.3|4279.3|805
1651645200000|2022-05-04 06:20:00|4302.3|4298.3|4289.8|4285.8|4302.8|4298.8|4289.8|4285.8|303
1651645500000|2022-05-04 06:25:00|4290.3|4286.3|4289.8|4285.8|4291.8|4287.8|4285.8|4281.8|278
1651645800000|2022-05-04 06:30:00|4289.3|4285.3|4288.3|4284.3|4292.8|4288.8|4286.8|4282.8|222
1651646100000|2022-05-04 06:35:00|4287.8|4283.8|4285.3|4281.3|4291.3|4287.3|4284.8|4280.8|177
1651646400000|2022-05-04 06:40:00|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|4280.8|4276.8|297
1651646700000|2022-05-04 06:45:00|4285.8|4281.8|4283.3|4279.3|4285.8|4281.8|4280.8|4276.8|281
1651647000000|2022-05-04 06:50:00|4282.8|4278.8|4282.8|4278.8|4284.8|4280.8|4280.8|4276.8|280
1651647300000|2022-05-04 06:55:00|4283.8|4279.8|4269.8|4265.8|4284.8|4280.8|4267.8|4263.8|351
1651647600000|2022-05-04 07:00:00|4270.8|4266.8|4268.8|4264.8|4273.3|4269.3|4263.3|4259.3|570
1651647900000|2022-05-04 07:05:00|4269.3|4265.3|4268.8|4264.8|4276.8|4272.8|4266.8|4262.8|376
1651648200000|2022-05-04 07:10:00|4269.3|4265.3|4268.8|4264.8|4271.3|4267.3|4265.8|4261.8|531
1651648500000|2022-05-04 07:15:00|4269.3|4265.3|4266.8|4262.8|4271.3|4267.3|4265.3|4261.3|664
1651648800000|2022-05-04 07:20:00|4267.3|4263.3|4255.8|4251.8|4268.8|4264.8|4255.8|4251.8|401
1651649100000|2022-05-04 07:25:00|4255.3|4251.3|4244.3|4240.3|4255.3|4251.3|4238.8|4234.8|767
1651649400000|2022-05-04 07:30:00|4244.8|4240.8|4254.8|4250.8|4255.8|4251.8|4242.8|4238.8|402
1651649700000|2022-05-04 07:35:00|4254.3|4250.3|4264.8|4260.8|4265.8|4261.8|4254.3|4250.3|516
1651650000000|2022-05-04 07:40:00|4265.3|4261.3|4254.8|4250.8|4265.3|4261.3|4250.8|4246.8|877
1651650300000|2022-05-04 07:45:00|4255.3|4251.3|4260.8|4256.8|4260.8|4256.8|4254.8|4250.8|837
1651650600000|2022-05-04 07:50:00|4261.3|4257.3|4266.8|4262.8|4268.3|4264.3|4259.8|4255.8|911
1651650900000|2022-05-04 07:55:00|4267.8|4263.8|4265.8|4261.8|4268.8|4264.8|4263.8|4259.8|819
1651651200000|2022-05-04 08:00:00|4266.3|4262.3|4267.3|4263.3|4275.8|4271.8|4263.8|4259.8|512
1651651500000|2022-05-04 08:05:00|4267.8|4263.8|4260.8|4256.8|4270.8|4266.8|4259.8|4255.8|1155
1651651800000|2022-05-04 08:10:00|4259.8|4255.8|4256.8|4252.8|4260.8|4256.8|4254.8|4250.8|630
1651652100000|2022-05-04 08:15:00|4257.8|4253.8|4248.8|4244.8|4261.8|4257.8|4248.8|4244.8|446
1651652400000|2022-05-04 08:20:00|4249.8|4245.8|4242.8|4238.8|4252.8|4248.8|4242.3|4238.3|914
1651652700000|2022-05-04 08:25:00|4241.8|4237.8|4239.3|4235.3|4242.8|4238.8|4232.8|4228.8|1050
1651653000000|2022-05-04 08:30:00|4241.4|4232.4|4243|4234|4244.6|4235.6|4237.8|4228.8|1
1651653300000|2022-05-04 08:35:00|4242.7|4233.7|4243.2|4234.2|4243.9|4234.9|4241.2|4232.2|0
1651653600000|2022-05-04 08:40:00|4243.3|4234.3|4247.9|4238.9|4248.2|4239.2|4242.6|4233.6|0
1651653900000|2022-05-04 08:45:00|4247.7|4238.7|4249.2|4240.2|4250.5|4241.5|4246.5|4237.5|0
1651654200000|2022-05-04 08:50:00|4249.3|4240.3|4248.6|4239.6|4250.2|4241.2|4247.4|4238.4|0
1651654500000|2022-05-04 08:55:00|4248.8|4239.8|4243.7|4234.7|4250.4|4241.4|4243|4234|0
1651654800000|2022-05-04 09:00:00|4243.4|4234.4|4241.2|4232.2|4246.8|4237.8|4240.2|4231.2|0
1651655100000|2022-05-04 09:05:00|4240.6|4231.6|4240.9|4231.9|4242.9|4233.9|4239.9|4230.9|0
1651655400000|2022-05-04 09:10:00|4241.1|4232.1|4244|4235|4244|4235|4239.8|4230.8|0
1651655700000|2022-05-04 09:15:00|4244.1|4235.1|4232.3|4220.3|4244.1|4235.1|4221.3|4209.3|59
1651656000000|2022-05-04 09:20:00|4233.3|4217.3|4231.3|4219.3|4233.3|4222.3|4222.3|4214.3|11
1651656300000|2022-05-04 09:25:00|4233.3|4220.3|4234.3|4226.3|4236.3|4226.3|4233.3|4220.3|21
1651656600000|2022-05-04 09:30:00|4236.3|4225.3|4240.3|4232.3|4240.3|4232.3|4232.3|4225.3|18
1651656900000|2022-05-04 09:35:00|4241.3|4233.3|4242.3|4235.3|4242.3|4235.3|4235.3|4227.3|15
1651657200000|2022-05-04 09:40:00|4243.3|4233.3|4247.3|4235.3|4248.3|4239.3|4241.3|4233.3|24
1651657500000|2022-05-04 09:45:00|4241.3|4232.3|4238.3|4230.3|4241.3|4233.3|4237.3|4229.3|5
1651657800000|2022-05-04 09:50:00|4239.3|4231.3|4243.3|4234.3|4243.3|4235.3|4235.3|4226.3|2
1651658100000|2022-05-04 09:55:00|4242.3|4235.3|4242.3|4231.3|4244.3|4235.3|4240.3|4231.3|1
1651658400000|2022-05-04 10:00:00|4244.3|4232.3|4246.3|4238.3|4247.3|4238.3|4243.3|4232.3|1
1651658700000|2022-05-04 10:05:00|4245.3|4237.3|4247.3|4236.3|4247.3|4237.3|4245.3|4235.3|52
1651659000000|2022-05-04 10:10:00|4246.3|4237.3|4247.3|4233.3|4247.3|4237.3|4246.3|4233.3|258
1651659300000|2022-05-04 10:15:00|4243.3|4232.3|4243.3|4233.3|4243.3|4233.3|4242.3|4232.3|24
1651659600000|2022-05-04 10:20:00|4242.3|4229.3|4236.3|4227.3|4243.3|4229.3|4235.3|4225.3|2
1651659900000|2022-05-04 10:25:00|4237.3|4228.3|4235.3|4224.3|4237.3|4228.3|4235.3|4224.3|1
1651660200000|2022-05-04 10:30:00|4236.3|4225.3|4239.3|4227.3|4240.3|4227.3|4236.3|4225.3|0
1651660500000|2022-05-04 10:35:00|4238.3|4228.3|4242.3|4231.3|4243.3|4233.3|4238.3|4228.3|0
1651660800000|2022-05-04 10:40:00|4240.3|4232.3|4243.3|4234.3|4243.3|4234.3|4239.3|4230.3|1
1651661100000|2022-05-04 10:45:00|4242.3|4233.3|4242.3|4234.3|4243.3|4236.3|4241.3|4233.3|8
1651661400000|2022-05-04 10:50:00|4241.3|4233.3|4241.3|4232.3|4242.3|4233.3|4239.3|4230.3|2
1651661700000|2022-05-04 10:55:00|4243.3|4233.3|4247.3|4236.3|4247.3|4238.3|4239.3|4230.3|25
1651662000000|2022-05-04 11:00:00|4246.3|4235.3|4242.3|4233.3|4247.3|4237.3|4241.3|4233.3|2
1651662300000|2022-05-04 11:05:00|4241.3|4232.3|4237.3|4226.3|4243.3|4235.3|4237.3|4226.3|7
1651662600000|2022-05-04 11:10:00|4236.3|4227.3|4239.3|4231.3|4239.3|4231.3|4236.3|4227.3|5
1651662900000|2022-05-04 11:15:00|4240.3|4230.3|4245.3|4235.3|4245.3|4237.3|4240.3|4230.3|5
1651663200000|2022-05-04 11:20:00|4247.3|4234.3|4247.3|4236.3|4247.3|4240.3|4247.3|4234.3|3
1651663500000|2022-05-04 11:25:00|4250.3|4240.3|4249.3|4238.3|4250.3|4242.3|4247.3|4238.3|8
1651663800000|2022-05-04 11:30:00|4248.3||4250.3||4250.3||4248.3||2
1651664100000|2022-05-04 11:35:00|4249.3|4236.3|4251.3|4236.3|4252.3|4236.3|4248.3|4236.3|1
1651664400000|2022-05-04 11:40:00|4250.3|4237.3|4250.3|4237.3|4251.3|4237.3|4246.3|4237.3|1
1651664700000|2022-05-04 11:45:00|4249.3||4248.3||4249.3||4248.3||0
1651665000000|2022-05-04 11:50:00|4250.3|4236.3|4247.3|4236.3|4250.3|4237.3|4247.3|4236.3|0
1651665300000|2022-05-04 11:55:00|4249.3|4237.3|4248.3|4237.3|4249.3|4237.3|4248.3|4237.3|0
1651665600000|2022-05-04 12:00:00|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|1
1651665900000|2022-05-04 12:05:00|4250.3|4240.3|4253.3|4244.3|4253.3|4244.3|4250.3|4240.3|9
1651666200000|2022-05-04 12:10:00|4254.3|4245.3|4249.3|4233.3|4257.3|4246.3|4243.3|4232.3|9
1651666500000|2022-05-04 12:15:00|4250.3|4232.3|4252.3|4244.3|4255.3|4244.3|4248.3|4231.3|6
1651666800000|2022-05-04 12:20:00|4255.3|4245.3|4253.3|4243.3|4255.3|4246.3|4251.3|4243.3|3
1651667100000|2022-05-04 12:25:00|4252.3|4238.3|4252.3|4243.3|4253.3|4243.3|4247.3|4238.3|13
1651667400000|2022-05-04 12:30:00|4253.3|4244.3|4248.3|4238.3|4255.3|4245.3|4247.3|4238.3|8
1651667700000|2022-05-04 12:35:00|4247.3|4236.3|4251.3|4238.3|4252.3|4238.3|4247.3|4234.3|0
1651668000000|2022-05-04 12:40:00|4250.3|4239.3|4251.3|4242.3|4251.3|4242.3|4247.3|4239.3|3
1651668300000|2022-05-04 12:45:00|4253.3|4243.3|4251.3|4238.3|4255.3|4248.3|4248.3|4238.3|21
1651668600000|2022-05-04 12:50:00|4253.3|4239.3|4252.3|4243.3|4254.3|4244.3|4251.3|4239.3|2
1651668900000|2022-05-04 12:55:00|4251.3|4240.3|4247.3|4239.3|4252.3|4242.3|4247.3|4238.3|2
1651669200000|2022-05-04 13:00:00|4245.3|4236.3|4250.3|4241.3|4250.3|4241.3|4245.3|4236.3|3
1651669500000|2022-05-04 13:05:00|4249.3|4240.3|4251.3|4241.3|4254.3|4243.3|4248.3|4239.3|0
1651669800000|2022-05-04 13:10:00|4250.3|4240.3|4243.3|4233.3|4251.3|4241.3|4243.3|4233.3|2
1651670100000|2022-05-04 13:15:00|4244.3|4234.3|4247.3|4234.3|4252.3|4236.3|4244.3|4234.3|3
1651670400000|2022-05-04 13:20:00|4246.3|4235.3|4246.3|4234.3|4246.3|4236.3|4246.3|4234.3|0
1651670700000|2022-05-04 13:25:00|4245.3|4233.3|4245.3|4234.3|4248.3|4234.3|4244.3|4232.3|2
1651671000000|2022-05-04 13:30:00|4249.3|4231.3|4218.3|4207.3|4249.3|4232.3|4212.3|4202.3|70
1651671300000|2022-05-04 13:35:00|4217.3|4206.3|4233.3|4221.3|4236.3|4224.3|4216.3|4206.3|27
1651671600000|2022-05-04 13:40:00|4234.3|4220.3|4241.3|4231.3|4247.3|4234.3|4232.3|4219.3|46
1651671900000|2022-05-04 13:45:00|4240.3|4232.3|4247.3|4237.3|4247.3|4238.3|4231.3|4223.3|45
1651672200000|2022-05-04 13:50:00|4248.3|4240.3|4247.3|4236.3|4253.3|4245.3|4237.3|4225.3|49
1651672500000|2022-05-04 13:55:00|4248.3|4235.3|4243.3|4232.3|4254.3|4241.3|4240.3|4232.3|13
1651672800000|2022-05-04 14:00:00|4242.3|4233.3|4236.3|4226.3|4245.3|4234.3|4232.3|4223.3|30
1651673100000|2022-05-04 14:05:00|4235.3|4227.3|4227.3|4219.3|4236.3|4228.3|4225.3|4217.3|36
1651673400000|2022-05-04 14:10:00|4228.3|4218.3|4228.3|4219.3|4239.3|4227.3|4223.3|4215.3|32
1651673700000|2022-05-04 14:15:00|4227.3|4218.3|4228.3|4219.3|4232.3|4222.3|4222.3|4213.3|14
1651674000000|2022-05-04 14:20:00|4227.3|4217.3|4239.3|4229.3|4247.3|4234.3|4227.3|4217.3|23
1651674300000|2022-05-04 14:25:00|4238.3|4227.3|4244.3|4234.3|4245.3|4237.3|4235.3|4224.3|35
1651674600000|2022-05-04 14:30:00|4242.3|4237.3|4240.3|4231.3|4253.3|4238.3|4238.3|4229.3|31
1651674900000|2022-05-04 14:35:00|4243.3|4232.3|4243.3|4232.3|4247.3|4239.3|4239.3|4230.3|22
1651675200000|2022-05-04 14:40:00|4242.3|4233.3|4255.3|4244.3|4258.3|4248.3|4241.3|4232.3|84
1651675500000|2022-05-04 14:45:00|4254.3|4245.3|4254.3|4244.3|4260.3|4252.3|4252.3|4242.3|74
1651675800000|2022-05-04 14:50:00|4253.3|4242.3|4248.3|4239.3|4254.3|4242.3|4244.3|4237.3|7
1651676100000|2022-05-04 14:55:00|4249.3|4240.3|4246.3|4237.3|4251.3|4240.3|4242.3|4235.3|22
1651676400000|2022-05-04 15:00:00|4247.3|4236.3|4236.3|4229.3|4251.3|4241.3|4235.3|4225.3|21
1651676700000|2022-05-04 15:05:00|4237.3|4230.3|4236.3|4228.3|4240.3|4232.3|4232.3|4224.3|19
1651677000000|2022-05-04 15:10:00|4235.3|4227.3|4231.3|4221.3|4238.3|4229.3|4229.3|4221.3|15
1651677300000|2022-05-04 15:15:00|4230.3|4222.3|4236.3|4225.3|4236.3|4228.3|4229.3|4219.3|6
1651677600000|2022-05-04 15:20:00|4238.3|4226.3|4239.3|4228.3|4239.3|4230.3|4234.3|4224.3|17
1651677900000|2022-05-04 15:25:00|4238.3|4229.3|4235.3|4224.3|4239.3|4229.3|4227.3|4219.3|10
1651678200000|2022-05-04 15:30:00|4234.3|4223.3|4225.3|4215.3|4234.3|4223.3|4224.3|4212.3|15
1651678500000|2022-05-04 15:35:00|4227.3|4217.3|4229.3|4219.3|4229.3|4220.3|4225.3|4215.3|2
1651678800000|2022-05-04 15:40:00|4228.3|4218.3|4231.3|4221.3|4232.3|4223.3|4227.3|4217.3|4
1651679100000|2022-05-04 15:45:00|4232.3|4222.3|4239.3|4229.3|4239.3|4232.3|4230.3|4220.3|15
1651679400000|2022-05-04 15:50:00|4238.3|4228.3|4246.3|4238.3|4247.3|4238.3|4237.3|4226.3|23
1651679700000|2022-05-04 15:55:00|4247.3|4239.3|4249.3|4239.3|4250.3|4242.3|4244.3|4234.3|53
1651680000000|2022-05-04 16:00:00|4248.3|4237.3|4243.3|4235.3|4250.3|4237.3|4243.3|4235.3|13
1651680300000|2022-05-04 16:05:00|4244.3|4234.3|4248.3|4237.3|4248.3|4238.3|4243.3|4232.3|7
1651680600000|2022-05-04 16:10:00|4247.3|4236.3|4252.3|4243.3|4252.3|4243.3|4245.3|4234.3|10
1651680900000|2022-05-04 16:15:00|4254.3|4244.3|4251.3|4241.3|4255.3|4245.3|4244.3|4237.3|17
1651681200000|2022-05-04 16:20:00|4250.3|4240.3|4262.3|4253.3|4265.3|4256.3|4250.3|4240.3|17
1651681500000|2022-05-04 16:25:00|4263.3|4252.3|4272.3|4261.3|4273.3|4265.3|4260.3|4252.3|19
1651681800000|2022-05-04 16:30:00|4273.3|4263.3|4268.3|4259.3|4273.3|4266.3|4267.3|4259.3|19
1651682100000|2022-05-04 16:35:00|4269.3|4260.3|4270.3|4259.3|4271.3|4262.3|4265.3|4257.3|3
1651682400000|2022-05-04 16:40:00|4271.3|4260.3|4269.3|4260.3|4271.3|4261.3|4266.3|4257.3|3
1651682700000|2022-05-04 16:45:00|4268.3|4259.3|4265.3|4255.3|4268.3|4259.3|4262.3|4253.3|8
1651683000000|2022-05-04 16:50:00|4264.3|4254.3|4269.3|4259.3|4270.3|4259.3|4262.3|4252.3|0
1651683300000|2022-05-04 16:55:00|4270.3|4260.3|4273.3|4265.3|4274.3|4266.3|4267.3|4258.3|12
1651683600000|2022-05-04 17:00:00|4274.3|4266.3|4282.3|4271.3|4283.3|4272.3|4273.3|4265.3|54
1651683900000|2022-05-04 17:05:00|4280.3|4270.3|4271.3|4262.3|4280.3|4270.3|4271.3|4262.3|5
1651684200000|2022-05-04 17:10:00|4270.3|4259.3|4272.3|4260.3|4272.3|4262.3|4263.3|4254.3|25
1651684500000|2022-05-04 17:15:00|4273.3|4261.3|4271.3|4260.3|4274.3|4262.3|4270.3|4259.3|0
1651684800000|2022-05-04 17:20:00|4272.3|4261.3|4278.3|4267.3|4282.3|4269.3|4270.3|4259.3|3
1651685100000|2022-05-04 17:25:00|4277.3|4266.3|4275.3|4265.3|4278.3|4271.3|4273.3|4263.3|5
1651685400000|2022-05-04 17:30:00|4276.3|4266.3|4279.3|4270.3|4279.3|4270.3|4270.3|4260.3|8
1651685700000|2022-05-04 17:35:00|4280.3|4268.3|4272.3|4262.3|4281.3|4268.3|4271.3|4260.3|7
1651686000000|2022-05-04 17:40:00|4271.3|4260.3|4271.3|4260.3|4272.3|4263.3|4268.3|4258.3|3
1651686300000|2022-05-04 17:45:00|4270.3|4258.3|4270.3|4259.3|4272.3|4262.3|4270.3|4258.3|1
1651686600000|2022-05-04 17:50:00|4271.3|4262.3|4272.3|4262.3|4272.3|4262.3|4268.3|4259.3|4
1651686900000|2022-05-04 17:55:00|4271.3|4263.3|4288.3|4262.3|4294.8|4275.3|4271.3|4255.8|42
1651687200000|2022-05-04 18:00:00|4285.3|4255.3|4287.3|4272.3|4308.3|4292.3|4274.3|4252.3|21
1651687500000|2022-05-04 18:05:00|4289.3|4273.3|4264.3|4247.3|4296.3|4274.3|4248.3|4225.3|42
1651687800000|2022-05-04 18:10:00|4265.3|4252.3|4264.3|4247.3|4274.3|4260.3|4254.3|4242.3|12
1651688100000|2022-05-04 18:15:00|4258.3|4252.3|4255.3|4243.3|4264.3|4257.3|4251.3|4242.3|14
1651688400000|2022-05-04 18:20:00|4253.3|4242.3|4256.3|4243.3|4257.3|4248.3|4236.3|4228.3|16
1651688700000|2022-05-04 18:25:00|4257.3|4247.3|4274.3|4258.3|4279.3|4268.3|4254.3|4242.3|17
1651689000000|2022-05-04 18:30:00|4273.3|4259.3|4226.3|4215.3|4273.3|4262.3|4226.3|4215.3|10
1651689300000|2022-05-04 18:35:00|4225.3|4213.3|4245.3|4228.3|4258.3|4236.3|4222.3|4213.3|34
1651689600000|2022-05-04 18:40:00|4242.3|4229.3|4286.3|4266.3|4286.3|4275.3|4241.3|4228.3|22
1651689900000|2022-05-04 18:45:00|4287.3|4264.3|4315.3|4296.3|4318.3|4307.3|4287.3|4264.3|91
1651690200000|2022-05-04 18:50:00|4312.3|4297.3|4336.3|4322.3|4336.3|4324.3|4312.3|4297.3|32
1651690500000|2022-05-04 18:55:00|4335.3|4317.3|4333.5|4324.5|4342.3|4330.3|4326.3|4308.3|59
1651690800000|2022-05-04 19:00:00|4333.7|4324.7|4326.1|4317.1|4339.6|4330.6|4320.7|4311.7|0
1651691100000|2022-05-04 19:05:00|4326.2|4317.2|4345.7|4336.7|4346.4|4337.4|4324|4315|0
1651691400000|2022-05-04 19:10:00|4345.8|4336.8|4369.7|4360.7|4371.1|4362.1|4345.7|4336.7|0
1651691700000|2022-05-04 19:15:00|4369.6|4360.6|4363.4|4354.4|4377.1|4368.1|4360.6|4351.6|0
1651692000000|2022-05-04 19:20:00|4363.2|4354.2|4372|4363|4372.6|4363.6|4362.5|4353.5|0
1651692300000|2022-05-04 19:25:00|4371.9|4362.9|4381.7|4372.7|4383.3|4374.3|4371.8|4362.8|0
1651692600000|2022-05-04 19:30:00|4381.6|4372.6|4394.4|4385.4|4395.2|4386.2|4381.1|4372.1|0
1651692900000|2022-05-04 19:35:00|4394.3|4385.3|4389.4|4380.4|4394.6|4385.6|4388.3|4379.3|0
1651693200000|2022-05-04 19:40:00|4389.5|4380.5|4395.9|4386.9|4396.3|4387.3|4385.2|4376.2|0
1651693500000|2022-05-04 19:45:00|4395.7|4386.7|4400.3|4391.3|4400.3|4391.3|4392.1|4383.1|0
1651693800000|2022-05-04 19:50:00|4401.3|4392.3|4398.5|4389.5|4405.1|4396.1|4397.6|4388.6|0
1651694100000|2022-05-04 19:55:00|4398.4|4389.4|4398.9|4389.9|4401|4392|4392.1|4383.1|0
1651694400000|2022-05-04 20:00:00|4400|4391|4393.8|4384.8|4400|4391|4393.4|4384.4|0
1651694700000|2022-05-04 20:05:00|4393.5|4384.5|4394.1|4385.1|4397.2|4388.2|4392.8|4383.8|0
1651695000000|2022-05-04 20:10:00|4394.4|4385.4|4390|4381|4395.4|4386.4|4389.1|4380.1|0
1651695300000|2022-05-04 20:15:00|4389.8|4380.8|4388.3|4379.3|4390|4381|4387.5|4378.5|0
1651695600000|2022-05-04 20:20:00|4388.5|4379.5|4388.3|4379.3|4390.8|4381.8|4388.2|4379.2|0
1651695900000|2022-05-04 20:25:00|4388.2|4379.2|4391.9|4382.9|4394.7|4385.7|4388.2|4379.2|0
1651696200000|2022-05-04 20:30:00|4391.1|4382.1|4391.8|4382.8|4392.4|4383.4|4390.8|4381.8|0
1651696500000|2022-05-04 20:35:00|4392.1|4383.1|4392.7|4383.7|4393.2|4384.2|4390.9|4381.9|0
1651696800000|2022-05-04 20:40:00|4392.9|4383.9|4392.9|4383.9|4393.9|4384.9|4392|4383|0
1651697100000|2022-05-04 20:45:00|4392.6|4383.6|4391.7|4382.7|4393.6|4384.6|4391.4|4382.4|0
1651697400000|2022-05-04 20:50:00|4392|4383|4392.3|4383.3|4393.2|4384.2|4391.5|4382.5|0
1651697700000|2022-05-04 20:55:00|4392|4383|4390.7|4381.7|4392.6|4383.6|4389.8|4380.8|0
1651698000000|2022-05-04 21:00:00|4390.8|4381.8|4392.6|4383.6|4393.1|4384.1|4390.6|4381.6|0
1651698300000|2022-05-04 21:05:00|4393|4384|4393.1|4384.1|4394|4385|4392.6|4383.6|0
1651698600000|2022-05-04 21:10:00|4393.2|4384.2|4393.7|4384.7|4393.8|4384.8|4393.2|4384.2|0
1651698900000|2022-05-04 21:15:00|4393.9|4384.9|4394.5|4385.5|4394.6|4385.6|4393.9|4384.9|0
1651699200000|2022-05-04 21:20:00|4394.6|4385.6|4394|4385|4394.6|4385.6|4393.9|4384.9|0
1651699500000|2022-05-04 21:25:00|4394.3|4385.3|4394.6|4385.6|4394.8|4385.8|4393.6|4384.6|0
1651699800000|2022-05-04 21:30:00|4394.8|4385.8|4395|4386|4395.3|4386.3|4394.8|4385.8|0
1651700100000|2022-05-04 21:35:00|4395.1|4386.1|4394.9|4385.9|4395.1|4386.1|4394.9|4385.9|0
1651700400000|2022-05-04 21:40:00|4394.6|4385.6|4393.9|4384.9|4394.6|4385.6|4393.9|4384.9|0
1651700700000|2022-05-04 21:45:00|4394|4385|4394.8|4385.8|4395.1|4386.1|4394|4385|0
1651701000000|2022-05-04 21:50:00|4394.9|4385.9|4394.6|4385.6|4395.1|4386.1|4394.6|4385.6|0
1651701300000|2022-05-04 21:55:00|4394.7|4385.7|4394.5|4385.5|4394.7|4385.7|4394.1|4385.1|0
1651701600000|2022-05-04 22:00:00|4395.6|4386.6|4396.5|4387.5|4397.3|4388.3|4393.4|4384.4|0
1651701900000|2022-05-04 22:05:00|4396.4|4387.4|4396.4|4387.4|4397|4388|4395.3|4386.3|0
1651702200000|2022-05-04 22:10:00|4396.1|4387.1|4398.9|4389.9|4399.8|4390.8|4395.5|4386.5|0
1651702500000|2022-05-04 22:15:00|4398.6|4389.6|4401.4|4392.4|4401.4|4392.4|4398.6|4389.6|0
1651702800000|2022-05-04 22:20:00|4401.7|4392.7|4406.7|4397.7|4408.3|4399.3|4401.2|4392.2|0
1651703100000|2022-05-04 22:25:00|4406.4|4397.4|4406.2|4397.2|4407|4398|4405.3|4396.3|0
1651703400000|2022-05-04 22:30:00|4406.5|4397.5|4402.8|4393.8|4406.5|4397.5|4402.1|4393.1|0
1651703700000|2022-05-04 22:35:00|4402.5|4393.5|4399.9|4390.9|4402.5|4393.5|4399|4390|0
1651704000000|2022-05-04 22:40:00|4399.6|4390.6|4392.5|4383.5|4399.6|4390.6|4392|4383|0
1651704300000|2022-05-04 22:45:00|4392.8|4383.8|4392.8|4383.8|4393.7|4384.7|4392.5|4383.5|0
1651704600000|2022-05-04 22:50:00|4393.1|4384.1|4394|4385|4394.4|4385.4|4393.1|4384.1|0
1651704900000|2022-05-04 22:55:00|4394.2|4385.2|4393.4|4384.4|4395|4386|4393.1|4384.1|0
1651705200000|2022-05-04 23:00:00|4393.7|4384.7|4395|4386|4395.4|4386.4|4393.4|4384.4|0
1651705500000|2022-05-04 23:05:00|4395.3|4386.3|4395.6|4386.6|4396.2|4387.2|4394.7|4385.7|0
1651705800000|2022-05-04 23:10:00|4395.7|4386.7|4391.4|4382.4|4397.2|4388.2|4391.4|4382.4|0
1651706100000|2022-05-04 23:15:00|4391.1|4382.1|4387.5|4378.5|4391.9|4382.9|4387.2|4378.2|0
1651706400000|2022-05-04 23:20:00|4387.8|4378.8|4382.1|4373.1|4387.9|4378.9|4381.5|4372.5|0
1651706700000|2022-05-04 23:25:00|4382|4373|4381.8|4372.8|4382.4|4373.4|4381.5|4372.5|0
1651707000000|2022-05-04 23:30:00|4381.9|4372.9|4380.9|4371.9|4382.1|4373.1|4380.5|4371.5|0
1651707300000|2022-05-04 23:35:00|4381.1|4372.1|4379.6|4370.6|4382.4|4373.4|4379.3|4370.3|0
1651707600000|2022-05-04 23:40:00|4379.3|4370.3|4380.9|4371.9|4381.2|4372.2|4379.3|4370.3|0
1651707900000|2022-05-04 23:45:00|4380.7|4371.7|4380.5|4371.5|4381.2|4372.2|4380.2|4371.2|0
1651708200000|2022-05-04 23:50:00|4380.7|4371.7|4382.7|4373.7|4383|4374|4380.7|4371.7|0
1651708500000|2022-05-04 23:55:00|4382.5|4373.5|4382.4|4373.4|4383.3|4374.3|4382.1|4373.1|0
1651708800000|2022-05-05 00:00:00|4382.7|4373.7|4382.7|4373.7|4383.9|4374.9|4382.1|4373.1|0
1651709100000|2022-05-05 00:05:00|4383|4374|4382.1|4373.1|4383.2|4374.2|4380.8|4371.8|0
1651709400000|2022-05-05 00:10:00|4381.9|4372.9|4381.8|4372.8|4383|4374|4380.7|4371.7|0
1651709700000|2022-05-05 00:15:00|4381.6|4372.6|4378.5|4369.5|4382.4|4373.4|4376.2|4367.2|0
1651710000000|2022-05-05 00:20:00|4378.2|4369.2|4382.9|4373.9|4385.3|4376.3|4377.5|4368.5|0
1651710300000|2022-05-05 00:25:00|4383.2|4374.2|4381|4372|4383.9|4374.9|4380.8|4371.8|0
1651710600000|2022-05-05 00:30:00|4381.1|4372.1|4385.9|4376.9|4386.9|4377.9|4381|4372|0
1651710900000|2022-05-05 00:35:00|4386|4377|4387.3|4378.3|4387.3|4378.3|4384.7|4375.7|0
1651711200000|2022-05-05 00:40:00|4387.1|4378.1|4385.4|4376.4|4387.3|4378.3|4385.1|4376.1|0
1651711500000|2022-05-05 00:45:00|4385.5|4376.5|4387.8|4378.8|4388.7|4379.7|4385.3|4376.3|0
1651711800000|2022-05-05 00:50:00|4387.6|4378.6|4386.9|4377.9|4387.8|4378.8|4386.1|4377.1|0
1651712100000|2022-05-05 00:55:00|4387.1|4378.1|4388|4379|4388.5|4379.5|4386.1|4377.1|0
1651712400000|2022-05-05 01:00:00|4388.2|4379.2|4383.3|4374.3|4388.5|4379.5|4383.1|4374.1|0
1651712700000|2022-05-05 01:05:00|4383.6|4374.6|4383.3|4374.3|4385|4376|4383.3|4374.3|0
1651713000000|2022-05-05 01:10:00|4383.1|4374.1|4383|4374|4384|4375|4383|4374|0
1651713300000|2022-05-05 01:15:00|4383.3|4374.3|4365.8|4361.8|4383.3|4374.3|4349.3|4345.3|189
1651713600000|2022-05-05 01:20:00|4366.3|4362.3|4376.8|4372.8|4381.8|4377.8|4365.8|4361.8|354
1651713900000|2022-05-05 01:25:00|4379.3|4375.3|4383.8|4379.8|4386.3|4382.3|4376.3|4372.3|416
1651714200000|2022-05-05 01:30:00|4381.3|4377.3|4358.3|4354.3|4384.3|4380.3|4355.3|4351.3|2354
1651714500000|2022-05-05 01:35:00|4358.8|4354.8|4352.3|4348.3|4368.8|4364.8|4346.8|4342.8|1721
1651714800000|2022-05-05 01:40:00|4351.3|4347.3|4354.3|4350.3|4365.8|4361.8|4348.3|4344.3|1569
1651715100000|2022-05-05 01:45:00|4353.8|4349.8|4351.3|4347.3|4380.3|4376.3|4351.3|4347.3|1593
1651715400000|2022-05-05 01:50:00|4350.8|4346.8|4335.8|4331.8|4353.8|4349.8|4331.3|4327.3|1446
1651715700000|2022-05-05 01:55:00|4335.3|4331.3|4338.8|4334.8|4355.3|4351.3|4335.3|4331.3|915
1651716000000|2022-05-05 02:00:00|4339.3|4335.3|4348.8|4344.8|4353.8|4349.8|4335.8|4331.8|893
1651716300000|2022-05-05 02:05:00|4348.3|4344.3|4363.3|4359.3|4365.3|4361.3|4343.8|4339.8|1193
1651716600000|2022-05-05 02:10:00|4362.8|4358.8|4355.3|4351.3|4371.3|4367.3|4352.8|4348.8|622
1651716900000|2022-05-05 02:15:00|4354.8|4350.8|4333.3|4329.3|4362.8|4358.8|4331.8|4327.8|707
1651717200000|2022-05-05 02:20:00|4333.8|4329.8|4317.3|4313.3|4335.8|4331.8|4315.8|4311.8|1074
1651717500000|2022-05-05 02:25:00|4316.8|4312.8|4317.8|4313.8|4332.8|4328.8|4316.8|4312.8|1044
1651717800000|2022-05-05 02:30:00|4318.8|4314.8|4295.8|4291.8|4320.3|4316.3|4293.8|4289.8|889
1651718100000|2022-05-05 02:35:00|4296.3|4292.3|4299.3|4295.3|4306.8|4302.8|4290.8|4286.8|650
1651718400000|2022-05-05 02:40:00|4299.8|4295.8|4313.3|4309.3|4316.8|4312.8|4298.3|4294.3|471
1651718700000|2022-05-05 02:45:00|4312.8|4308.8|4331.8|4327.8|4332.3|4328.3|4306.3|4302.3|366
1651719000000|2022-05-05 02:50:00|4332.3|4328.3|4321.8|4317.8|4339.3|4335.3|4321.3|4317.3|411
1651719300000|2022-05-05 02:55:00|4322.3|4318.3|4311.8|4307.8|4324.8|4320.8|4310.3|4306.3|287
1651719600000|2022-05-05 03:00:00|4312.3|4308.3|4322.3|4318.3|4322.8|4318.8|4309.8|4305.8|294
1651719900000|2022-05-05 03:05:00|4322.8|4318.8|4340.8|4336.8|4340.8|4336.8|4322.8|4318.8|557
1651720200000|2022-05-05 03:10:00|4341.3|4337.3|4329.3|4325.3|4342.8|4338.8|4328.8|4324.8|370
1651720500000|2022-05-05 03:15:00|4328.8|4324.8|4341.3|4337.3|4341.3|4337.3|4327.8|4323.8|225
1651720800000|2022-05-05 03:20:00|4340.8|4336.8|4333.8|4329.8|4343.3|4339.3|4328.8|4324.8|273
1651721100000|2022-05-05 03:25:00|4334.3|4330.3|4348.8|4344.8|4349.8|4345.8|4333.8|4329.8|334
1651721400000|2022-05-05 03:30:00|4348.3|4344.3|4335.3|4331.3|4349.3|4345.3|4331.8|4327.8|132
1651721700000|2022-05-05 03:35:00|4334.8|4330.8|4336.8|4332.8|4336.8|4332.8|4329.3|4325.3|137
1651722000000|2022-05-05 03:40:00|4337.8|4333.8|4341.3|4337.3|4344.8|4340.8|4335.8|4331.8|110
1651722300000|2022-05-05 03:45:00|4341.8|4337.8|4334.8|4330.8|4342.8|4338.8|4334.8|4330.8|91
1651722600000|2022-05-05 03:50:00|4335.3|4331.3|4326.8|4322.8|4335.3|4331.3|4325.8|4321.8|145
1651722900000|2022-05-05 03:55:00|4327.8|4323.8|4337.8|4333.8|4339.3|4335.3|4327.8|4323.8|90
1651723200000|2022-05-05 04:00:00|4341.3|4332.3|4342|4333|4342|4333|4340.9|4331.9|0
1651723500000|2022-05-05 04:05:00|4341.5|4332.5|4341.5|4332.5|4341.6|4332.6|4341|4332|0
1651723800000|2022-05-05 04:10:00|4341.2|4332.2|4341.6|4332.6|4341.9|4332.9|4340.9|4331.9|0
1651724100000|2022-05-05 04:15:00|4341.7|4332.7|4341.2|4332.2|4341.7|4332.7|4340.7|4331.7|0
1651724400000|2022-05-05 04:20:00|4341.4|4332.4|4341.5|4332.5|4341.5|4332.5|4341.1|4332.1|0
1651724700000|2022-05-05 04:25:00|4342|4333|4341.3|4332.3|4342.3|4333.3|4341.2|4332.2|0
1651725000000|2022-05-05 04:30:00|4341.6|4332.6|4341.9|4332.9|4342.3|4333.3|4341|4332|0
1651725300000|2022-05-05 04:35:00|4341.7|4332.7|4343.9|4334.9|4344.2|4335.2|4341.7|4332.7|0
1651725600000|2022-05-05 04:40:00|4343.7|4334.7|4345.6|4336.6|4346|4337|4343.4|4334.4|0
1651725900000|2022-05-05 04:45:00|4345.7|4336.7|4346.1|4337.1|4346.1|4337.1|4345.3|4336.3|0
1651726200000|2022-05-05 04:50:00|4345.9|4336.9|4346.4|4337.4|4347|4338|4345.6|4336.6|0
1651726500000|2022-05-05 04:55:00|4346.1|4337.1|4347|4338|4347.2|4338.2|4346.1|4337.1|0
1651726800000|2022-05-05 05:00:00|4347.5|4338.5|4324.3|4320.3|4347.5|4341.8|4323.8|4319.8|461
1651727100000|2022-05-05 05:05:00|4323.8|4319.8|4311.3|4307.3|4323.8|4319.8|4309.3|4305.3|505
1651727400000|2022-05-05 05:10:00|4310.8|4306.8|4329.8|4325.8|4329.8|4325.8|4309.8|4305.8|445
1651727700000|2022-05-05 05:15:00|4329.3|4325.3|4334.8|4330.8|4339.3|4335.3|4328.3|4324.3|288
1651728000000|2022-05-05 05:20:00|4334.3|4330.3|4328.8|4324.8|4337.3|4333.3|4326.8|4322.8|353
1651728300000|2022-05-05 05:25:00|4328.3|4324.3|4330.3|4326.3|4336.3|4332.3|4327.3|4323.3|239
1651728600000|2022-05-05 05:30:00|4330.8|4326.8|4321.3|4317.3|4332.8|4328.8|4320.3|4316.3|206
1651728900000|2022-05-05 05:35:00|4320.8|4316.8|4324.8|4320.8|4331.8|4327.8|4320.8|4316.8|222
1651729200000|2022-05-05 05:40:00|4324.3|4320.3|4322.8|4318.8|4333.3|4329.3|4321.8|4317.8|169
1651729500000|2022-05-05 05:45:00|4323.3|4319.3|4308.3|4304.3|4323.8|4319.8|4302.8|4298.8|398
1651729800000|2022-05-05 05:50:00|4308.8|4304.8|4313.3|4309.3|4315.8|4311.8|4305.8|4301.8|237
1651730100000|2022-05-05 05:55:00|4313.8|4309.8|4308.3|4304.3|4314.8|4310.8|4306.8|4302.8|235
1651730400000|2022-05-05 06:00:00|4307.8|4303.8|4303.3|4299.3|4311.8|4307.8|4295.3|4291.3|430
1651730700000|2022-05-05 06:05:00|4302.8|4298.8|4305.3|4301.3|4314.3|4310.3|4298.8|4294.8|204
1651731000000|2022-05-05 06:10:00|4305.8|4301.8|4307.3|4303.3|4313.3|4309.3|4304.8|4300.8|154
1651731300000|2022-05-05 06:15:00|4306.8|4302.8|4313.3|4309.3|4320.3|4316.3|4305.3|4301.3|620
1651731600000|2022-05-05 06:20:00|4312.8|4308.8|4308.3|4304.3|4314.8|4310.8|4305.8|4301.8|173
1651731900000|2022-05-05 06:25:00|4308.8|4304.8|4303.3|4299.3|4310.3|4306.3|4301.3|4297.3|205
1651732200000|2022-05-05 06:30:00|4303.8|4299.8|4295.8|4291.8|4305.8|4301.8|4295.8|4291.8|317
1651732500000|2022-05-05 06:35:00|4296.3|4292.3|4294.8|4290.8|4302.8|4298.8|4294.8|4290.8|194
1651732800000|2022-05-05 06:40:00|4295.3|4291.3|4300.8|4296.8|4304.3|4300.3|4294.8|4290.8|507
1651733100000|2022-05-05 06:45:00|4301.3|4297.3|4298.8|4294.8|4303.3|4299.3|4295.8|4291.8|1054
1651733400000|2022-05-05 06:50:00|4299.3|4295.3|4289.8|4285.8|4300.8|4296.8|4289.8|4285.8|272
1651733700000|2022-05-05 06:55:00|4290.3|4286.3|4288.3|4284.3|4298.3|4294.3|4288.3|4284.3|214
1651734000000|2022-05-05 07:00:00|4288.8|4284.8|4308.8|4304.8|4310.8|4306.8|4288.8|4284.8|283
1651734300000|2022-05-05 07:05:00|4307.8|4303.8|4294.3|4290.3|4309.3|4305.3|4294.3|4290.3|697
1651734600000|2022-05-05 07:10:00|4293.8|4289.8|4268.3|4264.3|4295.3|4291.3|4268.3|4264.3|818
1651734900000|2022-05-05 07:15:00|4267.8|4263.8|4261.3|4257.3|4278.3|4274.3|4260.8|4256.8|850
1651735200000|2022-05-05 07:20:00|4260.8|4256.8|4262.3|4258.3|4270.8|4266.8|4259.8|4255.8|429
1651735500000|2022-05-05 07:25:00|4261.8|4257.8|4255.3|4251.3|4268.3|4264.3|4255.3|4251.3|301
1651735800000|2022-05-05 07:30:00|4255.8|4251.8|4259.8|4255.8|4264.3|4260.3|4251.3|4247.3|371
1651736100000|2022-05-05 07:35:00|4260.8|4256.8|4244.8|4240.8|4263.8|4259.8|4243.8|4239.8|454
1651736400000|2022-05-05 07:40:00|4245.3|4241.3|4252.8|4248.8|4256.3|4252.3|4242.3|4238.3|456
1651736700000|2022-05-05 07:45:00|4251.8|4247.8|4252.8|4248.8|4254.8|4250.8|4247.3|4243.3|402
1651737000000|2022-05-05 07:50:00|4251.8|4247.8|4246.3|4242.3|4253.8|4249.8|4245.8|4241.8|480
1651737300000|2022-05-05 07:55:00|4246.8|4242.8|4253.8|4249.8|4259.3|4255.3|4245.8|4241.8|652
1651737600000|2022-05-05 08:00:00|4254.3|4250.3|4253.8|4249.8|4258.8|4254.8|4252.8|4248.8|366
1651737900000|2022-05-05 08:05:00|4254.3|4250.3|4246.3|4242.3|4256.3|4252.3|4244.3|4240.3|1058
1651738200000|2022-05-05 08:10:00|4246.8|4242.8|4241.8|4237.8|4249.8|4245.8|4237.8|4233.8|2016
1651738500000|2022-05-05 08:15:00|4242.3|4238.3|4244.3|4240.3|4250.8|4246.8|4242.3|4238.3|173
1651738800000|2022-05-05 08:20:00|4244.8|4240.8|4241.8|4237.8|4245.8|4241.8|4240.8|4236.8|65
1651739100000|2022-05-05 08:25:00|4241.3|4237.3|4238.8|4234.8|4242.3|4238.3|4236.8|4232.8|84
1651739400000|2022-05-05 08:30:00|4240.3|4231.3|4235.7|4226.7|4240.4|4231.4|4235.6|4226.6|3
1651739700000|2022-05-05 08:35:00|4236|4227|4235.1|4226.1|4237.4|4228.4|4234.8|4225.8|0
1651740000000|2022-05-05 08:40:00|4235|4226|4229.2|4220.2|4235.1|4226.1|4227.2|4218.2|0
1651740300000|2022-05-05 08:45:00|4229.3|4220.3|4231.4|4222.4|4232.1|4223.1|4227.2|4218.2|0
1651740600000|2022-05-05 08:50:00|4231.7|4222.7|4234.8|4225.8|4235.4|4226.4|4230.6|4221.6|0
1651740900000|2022-05-05 08:55:00|4234.7|4225.7|4238.6|4229.6|4238.6|4229.6|4233.3|4224.3|0
1651741200000|2022-05-05 09:00:00|4238.4|4229.4|4243.7|4234.7|4244.1|4235.1|4237.3|4228.3|0
1651741500000|2022-05-05 09:05:00|4243.9|4234.9|4243.6|4234.6|4244|4235|4241.8|4232.8|0
1651741800000|2022-05-05 09:10:00|4243.4|4234.4|4247.1|4238.1|4248.2|4239.2|4243.3|4234.3|0
1651742100000|2022-05-05 09:15:00|4247|4238|4253.3|4242.3|4255.3|4243.3|4246.6|4237.6|3
1651742400000|2022-05-05 09:20:00|4252.3|4241.3|4248.3|4237.3|4253.3|4242.3|4247.3|4236.3|11
1651742700000|2022-05-05 09:25:00|4249.3|4238.3|4238.3|4228.3|4250.3|4238.3|4237.3|4223.3|112
1651743000000|2022-05-05 09:30:00|4239.3|4229.3|4236.3|4227.3|4243.3|4234.3|4235.3|4224.3|19
1651743300000|2022-05-05 09:35:00|4234.3|4225.3|4235.3|4226.3|4239.3|4228.3|4233.3|4223.3|39
1651743600000|2022-05-05 09:40:00|4236.3|4227.3|4245.3|4227.3|4245.3|4229.3|4235.3|4227.3|1
1651743900000|2022-05-05 09:45:00|4244.3|4229.3|4241.3|4230.3|4245.3|4230.3|4240.3|4229.3|1
1651744200000|2022-05-05 09:50:00|4240.3||4240.3||4241.3||4240.3||0
1651744500000|2022-05-05 09:55:00|4239.3||4238.3||4240.3||4238.3||0
1651744800000|2022-05-05 10:00:00|4237.3|4229.3|4248.3|4235.3|4248.3|4239.3|4237.3|4229.3|14
1651745100000|2022-05-05 10:05:00|4247.3|4239.3|4248.3|4239.3|4248.3|4239.3|4245.3|4239.3|0
1651745400000|2022-05-05 10:10:00|4249.3|4240.3|4255.3|4247.3|4255.3|4247.3|4249.3|4240.3|8
1651745700000|2022-05-05 10:15:00|4254.3|4244.3|4253.3|4242.3|4254.3|4244.3|4251.3|4241.3|1
1651746000000|2022-05-05 10:20:00|4254.3|4243.3|4253.3|4243.3|4254.3|4246.3|4253.3|4243.3|2
1651746300000|2022-05-05 10:25:00|4254.3||4254.3||4254.3||4253.3||0
1651746600000|2022-05-05 10:30:00|4253.3||4253.3||4254.3||4251.3||0
1651746900000|2022-05-05 10:35:00|4249.3|4239.3|4248.3|4237.3|4249.3|4239.3|4247.3|4235.3|3
1651747200000|2022-05-05 10:40:00|4247.3|4236.3|4245.3|4236.3|4248.3|4236.3|4245.3|4236.3|0
1651747500000|2022-05-05 10:45:00|4247.3|4237.3|4247.3|4237.3|4248.3|4237.3|4247.3|4237.3|0
1651747800000|2022-05-05 10:50:00|4248.3||4247.3||4248.3||4247.3||0
1651748100000|2022-05-05 10:55:00|4246.3|4236.3|4245.3|4235.3|4247.3|4236.3|4244.3|4234.3|2
1651748400000|2022-05-05 11:00:00|4247.3|4237.3|4245.3|4234.3|4248.3|4237.3|4245.3|4233.3|1
1651748700000|2022-05-05 11:05:00|4247.3|4235.3|4248.3|4236.3|4248.3|4236.3|4245.3|4232.3|7
1651749000000|2022-05-05 11:10:00|4247.3|4235.3|4247.3|4237.3|4248.3|4237.3|4247.3|4234.3|0
1651749300000|2022-05-05 11:15:00|4248.3|4238.3|4247.3|4236.3|4248.3|4238.3|4247.3|4236.3|6
1651749600000|2022-05-05 11:20:00|4248.3|4235.3|4247.3|4235.3|4248.3|4235.3|4247.3|4235.3|0
1651749900000|2022-05-05 11:25:00||4236.3||4233.3||4236.3||4233.3|1
1651750200000|2022-05-05 11:30:00||4234.3||4233.3||4234.3||4233.3|0
1651750500000|2022-05-05 11:35:00|4248.3|4234.3|4247.3|4236.3|4251.3|4237.3|4247.3|4234.3|3
1651750800000|2022-05-05 11:40:00||4235.3||4236.3||4236.3||4235.3|0
1651751100000|2022-05-05 11:45:00|4246.3|4235.3|4247.3|4236.3|4247.3|4237.3|4245.3|4235.3|0
1651751400000|2022-05-05 11:50:00|4246.3|4235.3|4245.3|4234.3|4246.3|4235.3|4245.3|4234.3|0
1651751700000|2022-05-05 11:55:00|4244.3|4236.3|4245.3|4235.3|4247.3|4236.3|4242.3|4233.3|1
1651752000000|2022-05-05 12:00:00|4241.3|4233.3|4246.3|4236.3|4246.3|4236.3|4241.3|4232.3|5
1651752300000|2022-05-05 12:05:00|4248.3|4237.3|4249.3|4238.3|4250.3|4238.3|4247.3|4237.3|3
1651752600000|2022-05-05 12:10:00|4251.3|4239.3|4250.3|4239.3|4251.3|4239.3|4248.3|4239.3|1
1651752900000|2022-05-05 12:15:00|4249.3||4250.3||4250.3||4248.3||0
1651753200000|2022-05-05 12:20:00|4249.3|4240.3|4242.3|4233.3|4250.3|4241.3|4241.3|4233.3|13
1651753500000|2022-05-05 12:25:00|4243.3|4234.3|4247.3|4235.3|4247.3|4237.3|4241.3|4233.3|2
1651753800000|2022-05-05 12:30:00|4246.3|4236.3|4247.3|4235.3|4247.3|4239.3|4245.3|4235.3|2
1651754100000|2022-05-05 12:35:00|4246.3|4236.3|4244.3|4235.3|4246.3|4237.3|4243.3|4235.3|0
1651754400000|2022-05-05 12:40:00|4243.3|4233.3|4239.3|4231.3|4244.3|4235.3|4239.3|4231.3|18
1651754700000|2022-05-05 12:45:00|4238.3|4229.3|4235.3|4227.3|4240.3|4232.3|4235.3|4227.3|8
1651755000000|2022-05-05 12:50:00|4234.3|4226.3|4224.3|4212.3|4235.3|4228.3|4222.3|4209.3|168
1651755300000|2022-05-05 12:55:00|4225.3|4215.3|4227.3|4218.3|4228.3|4220.3|4221.3|4211.3|52
1651755600000|2022-05-05 13:00:00|4226.3|4219.3|4214.3|4206.3|4228.3|4219.3|4213.3|4206.3|51
1651755900000|2022-05-05 13:05:00|4213.3|4207.3|4218.3|4209.3|4221.3|4212.3|4213.3|4206.3|16
1651756200000|2022-05-05 13:10:00|4219.3|4208.3|4201.3|4193.3|4219.3|4208.3|4198.3|4190.3|129
1651756500000|2022-05-05 13:15:00|4202.3|4192.3|4195.3|4184.3|4202.3|4193.3|4195.3|4184.3|40
1651756800000|2022-05-05 13:20:00|4196.3|4185.3|4200.3|4189.3|4201.3|4191.3|4195.3|4185.3|58
1651757100000|2022-05-05 13:25:00|4202.3|4188.3|4198.3|4187.3|4202.3|4193.3|4191.3|4182.3|34
1651757400000|2022-05-05 13:30:00|4200.3|4188.3|4220.3|4208.3|4235.3|4224.3|4199.3|4188.3|351
1651757700000|2022-05-05 13:35:00|4221.3|4209.3|4199.3|4187.3|4221.3|4211.3|4190.3|4182.3|291
1651758000000|2022-05-05 13:40:00|4200.3|4188.3|4189.3|4180.3|4202.3|4191.3|4187.3|4180.3|236
1651758300000|2022-05-05 13:45:00|4188.3|4176.3|4157.3|4150.3|4191.3|4177.3|4156.3|4147.3|408
1651758600000|2022-05-05 13:50:00|4156.3|4147.3|4148.3|4141.3|4165.3|4156.3|4147.3|4138.3|443
1651758900000|2022-05-05 13:55:00|4147.3|4138.3|4160.3|4151.3|4160.3|4152.3|4144.3|4135.3|238
1651759200000|2022-05-05 14:00:00|4159.3|4150.3|4142.3|4130.3|4159.3|4150.3|4140.3|4130.3|221
1651759500000|2022-05-05 14:05:00|4141.3|4129.3|4131.3|4122.3|4149.3|4140.3|4128.3|4117.3|284
1651759800000|2022-05-05 14:10:00|4130.3|4123.3|4147.3|4138.3|4149.3|4140.3|4122.3|4112.3|148
1651760100000|2022-05-05 14:15:00|4146.3|4136.3|4138.3|4125.3|4153.3|4142.3|4131.3|4122.3|53
1651760400000|2022-05-05 14:20:00|4137.3|4124.3|4114.3|4105.3|4137.3|4124.3|4113.3|4104.3|107
1651760700000|2022-05-05 14:25:00|4115.3|4106.3|4111.3|4102.3|4118.3|4111.3|4110.3|4102.3|137
1651761000000|2022-05-05 14:30:00|4110.3|4101.3|4104.3|4096.3|4115.3|4106.3|4102.3|4093.3|113
1651761300000|2022-05-05 14:35:00|4103.3|4095.3|4095.3|4085.3|4107.3|4097.3|4093.3|4083.3|219
1651761600000|2022-05-05 14:40:00|4096.3|4087.3|4111.3|4099.3|4113.3|4103.3|4092.3|4082.3|143
1651761900000|2022-05-05 14:45:00|4110.3|4097.3|4110.3|4099.3|4118.3|4110.3|4105.3|4096.3|61
1651762200000|2022-05-05 14:50:00|4108.3|4100.3|4107.3|4097.3|4115.3|4104.3|4103.3|4093.3|47
1651762500000|2022-05-05 14:55:00|4108.3|4098.3|4112.3|4102.3|4116.3|4105.3|4105.3|4094.3|74
1651762800000|2022-05-05 15:00:00|4111.3|4101.3|4100.3|4087.3|4111.3|4101.3|4100.3|4087.3|19
1651763100000|2022-05-05 15:05:00|4096.3|4084.3|4075.3|4067.3|4096.3|4087.3|4073.3|4064.3|112
1651763400000|2022-05-05 15:10:00|4074.3|4066.3|4081.3|4073.3|4083.3|4074.3|4070.3|4062.3|137
1651763700000|2022-05-05 15:15:00|4080.3|4072.3|4083.3|4072.3|4091.3|4081.3|4073.3|4064.3|87
1651764000000|2022-05-05 15:20:00|4082.3|4073.3|4070.3|4061.3|4082.3|4074.3|4069.3|4061.3|87
1651764300000|2022-05-05 15:25:00|4071.3|4060.3|4079.3|4069.3|4081.3|4069.3|4069.3|4058.3|72
1651764600000|2022-05-05 15:30:00|4080.3|4068.3|4087.3|4075.3|4093.3|4082.3|4078.3|4067.3|33
1651764900000|2022-05-05 15:35:00|4086.3|4076.3|4091.3|4080.3|4102.3|4093.3|4085.3|4073.3|55
1651765200000|2022-05-05 15:40:00|4090.3|4081.3|4093.3|4081.3|4103.3|4091.3|4089.3|4080.3|62
1651765500000|2022-05-05 15:45:00|4090.3|4080.3|4079.3|4069.3|4093.3|4082.3|4078.3|4067.3|68
1651765800000|2022-05-05 15:50:00|4077.3|4070.3|4055.3|4047.3|4077.3|4071.3|4053.3|4045.3|176
1651766100000|2022-05-05 15:55:00|4052.3|4045.3|4048.3|4040.3|4061.3|4050.3|4048.3|4040.3|103
1651766400000|2022-05-05 16:00:00|4047.3|4038.3|4044.3|4037.3|4051.3|4041.3|4039.3|4032.3|117
1651766700000|2022-05-05 16:05:00|4048.3|4038.3|4056.3|4045.3|4060.3|4052.3|4046.3|4037.3|109
1651767000000|2022-05-05 16:10:00|4055.3|4046.3|4059.3|4048.3|4061.3|4052.3|4047.3|4039.3|104
1651767300000|2022-05-05 16:15:00|4058.3|4051.3|4063.3|4053.3|4063.3|4054.3|4052.3|4044.3|85
1651767600000|2022-05-05 16:20:00|4065.3|4054.3|4063.3|4048.3|4066.3|4057.3|4053.3|4046.3|125
1651767900000|2022-05-05 16:25:00|4064.3|4052.3|4071.3|4061.3|4074.3|4066.3|4059.3|4052.3|83
1651768200000|2022-05-05 16:30:00|4070.3|4060.3|4066.3|4056.3|4076.3|4065.3|4065.3|4055.3|37
1651768500000|2022-05-05 16:35:00|4065.3|4055.3|4060.3|4050.3|4065.3|4056.3|4057.3|4047.3|27
1651768800000|2022-05-05 16:40:00|4061.3|4049.3|4064.3|4050.3|4064.3|4052.3|4057.3|4047.3|22
1651769100000|2022-05-05 16:45:00|4065.3|4054.3|4065.3|4053.3|4072.3|4061.3|4060.3|4048.3|39
1651769400000|2022-05-05 16:50:00|4064.3|4052.3|4079.3|4069.3|4083.3|4071.3|4064.3|4052.3|21
1651769700000|2022-05-05 16:55:00|4081.3|4070.3|4084.3|4072.3|4085.3|4077.3|4077.3|4068.3|34
1651770000000|2022-05-05 17:00:00|4085.3|4073.3|4091.3|4080.3|4099.3|4090.3|4085.3|4073.3|26
1651770300000|2022-05-05 17:05:00|4092.3|4079.3|4096.3|4086.3|4099.3|4089.3|4089.3|4079.3|25
1651770600000|2022-05-05 17:10:00|4095.3|4085.3|4083.3|4073.3|4095.3|4085.3|4080.3|4072.3|40
1651770900000|2022-05-05 17:15:00|4084.3|4074.3|4086.3|4074.3|4091.3|4081.3|4081.3|4070.3|22
1651771200000|2022-05-05 17:20:00|4085.3|4072.3|4090.3|4079.3|4092.3|4080.3|4083.3|4072.3|27
1651771500000|2022-05-05 17:25:00|4089.3|4078.3|4089.3|4078.3|4090.3|4081.3|4083.3|4073.3|21
1651771800000|2022-05-05 17:30:00|4088.3|4077.3|4083.3|4071.3|4088.3|4077.3|4078.3|4068.3|39
1651772100000|2022-05-05 17:35:00|4084.3|4073.3|4089.3|4076.3|4098.3|4086.3|4084.3|4072.3|5
1651772400000|2022-05-05 17:40:00|4085.3|4077.3|4093.3|4078.3|4095.3|4085.3|4081.3|4074.3|28
1651772700000|2022-05-05 17:45:00|4092.3|4079.3|4083.3|4071.3|4092.3|4081.3|4081.3|4069.3|41
1651773000000|2022-05-05 17:50:00|4082.3|4070.3|4071.3|4060.3|4082.3|4071.3|4069.3|4059.3|27
1651773300000|2022-05-05 17:55:00|4072.3|4059.3|4072.3|4061.3|4072.3|4063.3|4070.3|4057.3|23
1651773600000|2022-05-05 18:00:00|4073.3|4062.3|4070.3|4060.3|4083.3|4072.3|4068.3|4058.3|19
1651773900000|2022-05-05 18:05:00|4069.3|4059.3|4081.3|4071.3|4083.3|4073.3|4069.3|4058.3|27
1651774200000|2022-05-05 18:10:00|4082.3|4072.3|4079.3|4068.3|4083.3|4072.3|4077.3|4067.3|13
1651774500000|2022-05-05 18:15:00|4080.3|4069.3|4098.3|4087.3|4098.3|4087.3|4079.3|4069.3|39
1651774800000|2022-05-05 18:20:00|4099.3|4089.3|4079.3|4069.3|4099.3|4089.3|4079.3|4069.3|21
1651775100000|2022-05-05 18:25:00|4077.3|4067.3|4079.3|4066.3|4079.3|4072.3|4068.3|4060.3|66
1651775400000|2022-05-05 18:30:00|4078.3|4064.3|4067.3|4058.3|4078.3|4066.3|4064.3|4057.3|19
1651775700000|2022-05-05 18:35:00|4066.3|4057.3|4072.3|4063.3|4075.3|4066.3|4066.3|4057.3|33
1651776000000|2022-05-05 18:40:00|4071.3|4062.3|4081.3|4069.3|4081.3|4070.3|4071.3|4059.3|51
1651776300000|2022-05-05 18:45:00|4082.3|4074.3|4083.3|4069.3|4087.3|4074.3|4081.3|4069.3|14
1651776600000|2022-05-05 18:50:00|4084.3|4070.3|4076.3|4066.3|4093.3|4082.3|4076.3|4066.3|22
1651776900000|2022-05-05 18:55:00|4075.3|4065.3|4073.1|4064.1|4078.3|4069.3|4069.3|4056.3|30
1651777200000|2022-05-05 19:00:00|4073|4064|4067|4058|4075.4|4066.4|4066.1|4057.1|0
1651777500000|2022-05-05 19:05:00|4066.9|4057.9|4064.9|4055.9|4069.2|4060.2|4060.7|4051.7|0
1651777800000|2022-05-05 19:10:00|4065.4|4056.4|4056.5|4047.5|4066.4|4057.4|4056.3|4047.3|0
1651778100000|2022-05-05 19:15:00|4056.4|4047.4|4059.8|4050.8|4059.8|4050.8|4054|4045|0
1651778400000|2022-05-05 19:20:00|4059.7|4050.7|4058.3|4049.3|4059.9|4050.9|4053.9|4044.9|0
1651778700000|2022-05-05 19:25:00|4058.5|4049.5|4056.4|4047.4|4065|4056|4054.6|4045.6|0
1651779000000|2022-05-05 19:30:00|4056.5|4047.5|4058.8|4049.8|4060.3|4051.3|4051.7|4042.7|0
1651779300000|2022-05-05 19:35:00|4059|4050|4067|4058|4068.6|4059.6|4059|4050|0
1651779600000|2022-05-05 19:40:00|4067.5|4058.5|4069.4|4060.4|4072.9|4063.9|4067.4|4058.4|0
1651779900000|2022-05-05 19:45:00|4069.5|4060.5|4057.4|4048.4|4072.4|4063.4|4057|4048|0
1651780200000|2022-05-05 19:50:00|4057.3|4048.3|4069|4060|4083.2|4074.2|4057.3|4048.3|0
1651780500000|2022-05-05 19:55:00|4070|4061|4088.5|4079.5|4093.4|4084.4|4070|4061|0
1651780800000|2022-05-05 20:00:00|4088.6|4079.6|4091.6|4082.6|4095.2|4086.2|4084.1|4075.1|0
1651781100000|2022-05-05 20:05:00|4091.5|4082.5|4100|4091|4102.8|4093.8|4085|4076|0
1651781400000|2022-05-05 20:10:00|4100.1|4091.1|4105.5|4096.5|4108.2|4099.2|4098.9|4089.9|0
1651781700000|2022-05-05 20:15:00|4105.2|4096.2|4105.8|4096.8|4109.7|4100.7|4103.7|4094.7|0
1651782000000|2022-05-05 20:20:00|4105.5|4096.5|4104|4095|4109|4100|4103.9|4094.9|0
1651782300000|2022-05-05 20:25:00|4103.8|4094.8|4105.5|4096.5|4105.9|4096.9|4102.5|4093.5|0
1651782600000|2022-05-05 20:30:00|4105.8|4096.8|4104.2|4095.2|4106.6|4097.6|4103|4094|0
1651782900000|2022-05-05 20:35:00|4103.2|4094.2|4107.2|4098.2|4107.2|4098.2|4103|4094|0
1651783200000|2022-05-05 20:40:00|4107.5|4098.5|4113.2|4104.2|4113.2|4104.2|4106.3|4097.3|0
1651783500000|2022-05-05 20:45:00|4113.4|4104.4|4111.4|4102.4|4116.5|4107.5|4111.4|4102.4|0
1651783800000|2022-05-05 20:50:00|4111.2|4102.2|4111.2|4102.2|4113.5|4104.5|4110.5|4101.5|0
1651784100000|2022-05-05 20:55:00|4111.4|4102.4|4109.4|4100.4|4112.7|4103.7|4105.8|4096.8|0
1651784400000|2022-05-05 21:00:00|4110.1|4101.1|4107.2|4098.2|4110.8|4101.8|4107|4098|0
1651784700000|2022-05-05 21:05:00|4107.3|4098.3|4106.8|4097.8|4107.3|4098.3|4106.5|4097.5|0
1651785000000|2022-05-05 21:10:00|4106.9|4097.9|4105.3|4096.3|4107.1|4098.1|4105.3|4096.3|0
1651785300000|2022-05-05 21:15:00|4105.8|4096.8|4105.7|4096.7|4106.1|4097.1|4105.6|4096.6|0
1651785600000|2022-05-05 21:20:00|4105.2|4096.2|4104.1|4095.1|4105.6|4096.6|4103.9|4094.9|0
1651785900000|2022-05-05 21:25:00|4104.2|4095.2|4103.6|4094.6|4104.2|4095.2|4103.5|4094.5|0
1651786200000|2022-05-05 21:30:00|4103.7|4094.7|4103.8|4094.8|4104.3|4095.3|4103.7|4094.7|0
1651786500000|2022-05-05 21:35:00|4103.6|4094.6|4104.5|4095.5|4104.5|4095.5|4103|4094|0
1651786800000|2022-05-05 21:40:00|4104.4|4095.4|4103.8|4094.8|4104.4|4095.4|4103.5|4094.5|0
1651787100000|2022-05-05 21:45:00|4104.2|4095.2|4104.4|4095.4|4104.5|4095.5|4104.2|4095.2|0
1651787400000|2022-05-05 21:50:00|4104.3|4095.3|4104.6|4095.6|4104.6|4095.6|4104.3|4095.3|0
1651787700000|2022-05-05 21:55:00|4104.5|4095.5|4104.5|4095.5|4104.6|4095.6|4103.9|4094.9|0
1651788000000|2022-05-05 22:00:00|4102.9|4093.9|4099.4|4090.4|4103|4094|4098.6|4089.6|0
1651788300000|2022-05-05 22:05:00|4099.2|4090.2|4099.1|4090.1|4100.9|4091.9|4098.5|4089.5|0
1651788600000|2022-05-05 22:10:00|4099.2|4090.2|4102.4|4093.4|4102.4|4093.4|4099.1|4090.1|0
1651788900000|2022-05-05 22:15:00|4102.1|4093.1|4094.2|4085.2|4102.1|4093.1|4094.2|4085.2|0
1651789200000|2022-05-05 22:20:00|4094.4|4085.4|4093.6|4084.6|4096.7|4087.7|4092|4083|0
1651789500000|2022-05-05 22:25:00|4093.4|4084.4|4094.1|4085.1|4095.1|4086.1|4091.8|4082.8|0
1651789800000|2022-05-05 22:30:00|4094.2|4085.2|4097.3|4088.3|4099|4090|4094.2|4085.2|0
1651790100000|2022-05-05 22:35:00|4097.6|4088.6|4098.8|4089.8|4100|4091|4097.3|4088.3|0
1651790400000|2022-05-05 22:40:00|4098.9|4089.9|4099.6|4090.6|4100.2|4091.2|4098.4|4089.4|0
1651790700000|2022-05-05 22:45:00|4099.8|4090.8|4099.7|4090.7|4101.7|4092.7|4099.1|4090.1|0
1651791000000|2022-05-05 22:50:00|4099.8|4090.8|4095.4|4086.4|4099.9|4090.9|4095|4086|0
1651791300000|2022-05-05 22:55:00|4095.5|4086.5|4098.6|4089.6|4099.6|4090.6|4095.5|4086.5|0
1651791600000|2022-05-05 23:00:00|4098.5|4089.5|4098.9|4089.9|4099|4090|4096|4087|0
1651791900000|2022-05-05 23:05:00|4099|4090|4098.6|4089.6|4099.7|4090.7|4098|4089|0
1651792200000|2022-05-05 23:10:00|4098.7|4089.7|4097.2|4088.2|4099.3|4090.3|4096.3|4087.3|0
1651792500000|2022-05-05 23:15:00|4097.5|4088.5|4095.1|4086.1|4097.8|4088.8|4095.1|4086.1|0
1651792800000|2022-05-05 23:20:00|4095.3|4086.3|4096|4087|4096.9|4087.9|4094.8|4085.8|0
1651793100000|2022-05-05 23:25:00|4096.3|4087.3|4098.7|4089.7|4098.7|4089.7|4095.1|4086.1|0
1651793400000|2022-05-05 23:30:00|4098.9|4089.9|4101.2|4092.2|4102.4|4093.4|4098.7|4089.7|0
1651793700000|2022-05-05 23:35:00|4101.5|4092.5|4100.3|4091.3|4101.5|4092.5|4098.8|4089.8|0
1651794000000|2022-05-05 23:40:00|4100.1|4091.1|4099.7|4090.7|4101.5|4092.5|4099.4|4090.4|0
1651794300000|2022-05-05 23:45:00|4099.8|4090.8|4098.2|4089.2|4100.6|4091.6|4096.7|4087.7|0
1651794600000|2022-05-05 23:50:00|4097.9|4088.9|4101.3|4092.3|4101.5|4092.5|4097.9|4088.9|0
1651794900000|2022-05-05 23:55:00|4101.5|4092.5|4099.5|4090.5|4101.5|4092.5|4098.9|4089.9|0
1651795200000|2022-05-06 00:00:00|4100|4091|4094.4|4085.4|4101.6|4092.6|4093.3|4084.3|0
1651795500000|2022-05-06 00:05:00|4094.1|4085.1|4080.4|4071.4|4094.1|4085.1|4078.5|4069.5|0
1651795800000|2022-05-06 00:10:00|4080.7|4071.7|4073.3|4064.3|4081.6|4072.6|4070.6|4061.6|0
1651796100000|2022-05-06 00:15:00|4073.1|4064.1|4087.4|4078.4|4087.6|4078.6|4072.7|4063.7|0
1651796400000|2022-05-06 00:20:00|4087.5|4078.5|4087.1|4078.1|4089.4|4080.4|4086.6|4077.6|0
1651796700000|2022-05-06 00:25:00|4086.9|4077.9|4087.2|4078.2|4088|4079|4086.4|4077.4|0
1651797000000|2022-05-06 00:30:00|4087.1|4078.1|4082.3|4073.3|4087.1|4078.1|4080.3|4071.3|0
1651797300000|2022-05-06 00:35:00|4082.4|4073.4|4079.5|4070.5|4082.8|4073.8|4078.6|4069.6|0
1651797600000|2022-05-06 00:40:00|4079.7|4070.7|4080.6|4071.6|4081.8|4072.8|4079|4070|0
1651797900000|2022-05-06 00:45:00|4080.5|4071.5|4080.1|4071.1|4082.4|4073.4|4077|4068|0
1651798200000|2022-05-06 00:50:00|4079.8|4070.8|4078.4|4069.4|4082.8|4073.8|4076.3|4067.3|0
1651798500000|2022-05-06 00:55:00|4078.6|4069.6|4073.8|4064.8|4078.9|4069.9|4072.3|4063.3|0
1651798800000|2022-05-06 01:00:00|4073.6|4064.6|4073|4064|4076.6|4067.6|4072.6|4063.6|0
1651799100000|2022-05-06 01:05:00|4072.9|4063.9|4069.9|4060.9|4074.8|4065.8|4069.6|4060.6|0
1651799400000|2022-05-06 01:10:00|4070|4061|4068.4|4059.4|4070.6|4061.6|4068.2|4059.2|0
1651799700000|2022-05-06 01:15:00|4068.3|4059.3|4083.3|4079.3|4083.3|4079.3|4057.3|4053.3|299
1651800000000|2022-05-06 01:20:00|4082.8|4078.8|4084.3|4080.3|4087.3|4083.3|4074.8|4070.8|239
1651800300000|2022-05-06 01:25:00|4084.8|4080.8|4094.3|4090.3|4094.8|4090.8|4082.8|4078.8|139
1651800600000|2022-05-06 01:30:00|4094.8|4090.8|4068.3|4064.3|4095.8|4091.8|4056.8|4052.8|3275
1651800900000|2022-05-06 01:35:00|4068.8|4064.8|4083.3|4079.3|4107.8|4103.8|4068.8|4064.8|2166
1651801200000|2022-05-06 01:40:00|4082.8|4078.8|4092.8|4088.8|4110.3|4106.3|4078.8|4074.8|1763
1651801500000|2022-05-06 01:45:00|4093.3|4089.3|4083.8|4079.8|4096.3|4092.3|4079.8|4075.8|1555
1651801800000|2022-05-06 01:50:00|4083.3|4079.3|4097.3|4093.3|4099.8|4095.8|4074.3|4070.3|1638
1651802100000|2022-05-06 01:55:00|4098.3|4094.3|4091.3|4087.3|4102.3|4098.3|4084.3|4080.3|1191
1651802400000|2022-05-06 02:00:00|4090.8|4086.8|4103.2|4099.2|4105.8|4101.8|4087.8|4083.8|975
1651802700000|2022-05-06 02:05:00|4102.7|4098.7|4087.2|4083.2|4104.2|4100.2|4086.2|4082.2|861
1651803000000|2022-05-06 02:10:00|4086.7|4082.7|4078.2|4074.2|4086.7|4082.7|4071.2|4067.2|1515
1651803300000|2022-05-06 02:15:00|4079.2|4075.2|4079.2|4075.2|4085.7|4081.7|4071.7|4067.7|885
1651803600000|2022-05-06 02:20:00|4079.7|4075.7|4080.2|4076.2|4088.2|4084.2|4073.7|4069.7|685
1651803900000|2022-05-06 02:25:00|4081.2|4077.2|4093.7|4089.7|4095.2|4091.2|4075.2|4071.2|806
1651804200000|2022-05-06 02:30:00|4094.2|4090.2|4102.7|4098.7|4110.7|4106.7|4094.2|4090.2|1048
1651804500000|2022-05-06 02:35:00|4103.2|4099.2|4092.7|4088.7|4107.2|4103.2|4090.7|4086.7|403
1651804800000|2022-05-06 02:40:00|4092.2|4088.2|4075.2|4071.2|4092.7|4088.7|4074.2|4070.2|984
1651805100000|2022-05-06 02:45:00|4075.7|4071.7|4063.2|4059.2|4075.7|4071.7|4053.2|4049.2|2749
1651805400000|2022-05-06 02:50:00|4062.7|4058.7|4078.2|4074.2|4078.7|4074.7|4061.7|4057.7|742
1651805700000|2022-05-06 02:55:00|4079.2|4075.2|4079.7|4075.7|4088.2|4084.2|4069.2|4065.2|867
1651806000000|2022-05-06 03:00:00|4080.2|4076.2|4076.2|4072.2|4083.7|4079.7|4068.7|4064.7|466
1651806300000|2022-05-06 03:05:00|4075.7|4071.7|4069.2|4065.2|4077.7|4073.7|4067.2|4063.2|575
1651806600000|2022-05-06 03:10:00|4070.2|4066.2|4064.2|4060.2|4079.7|4075.7|4063.7|4059.7|538
1651806900000|2022-05-06 03:15:00|4065.2|4061.2|4053.7|4049.7|4066.2|4062.2|4053.2|4049.2|741
1651807200000|2022-05-06 03:20:00|4054.2|4050.2|4039.2|4035.2|4056.2|4052.2|4036.2|4032.2|1286
1651807500000|2022-05-06 03:25:00|4039.7|4035.7|4029.7|4025.7|4039.7|4035.7|4021.7|4017.7|1658
1651807800000|2022-05-06 03:30:00|4030.2|4026.2|4043.2|4039.2|4043.2|4039.2|4028.7|4024.7|764
1651808100000|2022-05-06 03:35:00|4042.7|4038.7|4041.2|4037.2|4048.2|4044.2|4035.7|4031.7|943
1651808400000|2022-05-06 03:40:00|4040.7|4036.7|4046.2|4042.2|4047.2|4043.2|4034.2|4030.2|473
1651808700000|2022-05-06 03:45:00|4046.7|4042.7|4032.7|4028.7|4049.2|4045.2|4032.7|4028.7|609
1651809000000|2022-05-06 03:50:00|4033.2|4029.2|4034.7|4030.7|4043.2|4039.2|4032.7|4028.7|653
1651809300000|2022-05-06 03:55:00|4035.2|4031.2|4041.7|4037.7|4044.2|4040.2|4034.2|4030.2|712
1651809600000|2022-05-06 04:00:00|4039.7|4030.7|4039.6|4030.6|4040.1|4031.1|4038.8|4029.8|0
1651809900000|2022-05-06 04:05:00|4039.4|4030.4|4039.4|4030.4|4040.6|4031.6|4039.3|4030.3|0
1651810200000|2022-05-06 04:10:00|4039.7|4030.7|4037.9|4028.9|4040|4031|4037.7|4028.7|0
1651810500000|2022-05-06 04:15:00|4038.2|4029.2|4033.6|4024.6|4038.2|4029.2|4033.2|4024.2|0
1651810800000|2022-05-06 04:20:00|4033.3|4024.3|4035.6|4026.6|4036|4027|4031.5|4022.5|0
1651811100000|2022-05-06 04:25:00|4035.8|4026.8|4034.9|4025.9|4036.5|4027.5|4033.6|4024.6|0
1651811400000|2022-05-06 04:30:00|4035.2|4026.2|4034.8|4025.8|4035.4|4026.4|4032.6|4023.6|0
1651811700000|2022-05-06 04:35:00|4034.6|4025.6|4034.8|4025.8|4035.4|4026.4|4034|4025|0
1651812000000|2022-05-06 04:40:00|4034.6|4025.6|4029.1|4020.1|4034.6|4025.6|4028.7|4019.7|0
1651812300000|2022-05-06 04:45:00|4028.1|4019.1|4019.3|4010.3|4028.1|4019.1|4019|4010|0
1651812600000|2022-05-06 04:50:00|4021.6|4012.6|4019.2|4010.2|4021.7|4012.7|4017.4|4008.4|0
1651812900000|2022-05-06 04:55:00|4019.3|4010.3|4020.4|4011.4|4020.6|4011.6|4018.9|4009.9|0
1651813200000|2022-05-06 05:00:00|4020.8|4011.8|4046.2|4042.2|4046.2|4042.2|4020.8|4011.8|1309
1651813500000|2022-05-06 05:05:00|4045.7|4041.7|4043.7|4039.7|4051.2|4047.2|4037.2|4033.2|648
1651813800000|2022-05-06 05:10:00|4044.2|4040.2|4043.7|4039.7|4052.2|4048.2|4040.7|4036.7|615
1651814100000|2022-05-06 05:15:00|4043.2|4039.2|4050.2|4046.2|4052.2|4048.2|4035.2|4031.2|570
1651814400000|2022-05-06 05:20:00|4051.2|4047.2|4048.2|4044.2|4057.7|4053.7|4044.7|4040.7|518
1651814700000|2022-05-06 05:25:00|4048.7|4044.7|4047.2|4043.2|4051.2|4047.2|4040.7|4036.7|408
1651815000000|2022-05-06 05:30:00|4046.2|4042.2|4039.7|4035.7|4049.7|4045.7|4039.2|4035.2|586
1651815300000|2022-05-06 05:35:00|4040.2|4036.2|4060.7|4056.7|4060.7|4056.7|4035.7|4031.7|615
1651815600000|2022-05-06 05:40:00|4061.2|4057.2|4055.2|4051.2|4066.2|4062.2|4053.2|4049.2|744
1651815900000|2022-05-06 05:45:00|4054.7|4050.7|4050.7|4046.7|4057.7|4053.7|4046.7|4042.7|487
1651816200000|2022-05-06 05:50:00|4051.2|4047.2|4066.2|4062.2|4067.2|4063.2|4050.7|4046.7|634
1651816500000|2022-05-06 05:55:00|4065.2|4061.2|4057.7|4053.7|4065.2|4061.2|4051.7|4047.7|509
1651816800000|2022-05-06 06:00:00|4058.2|4054.2|4061.2|4057.2|4063.2|4059.2|4050.2|4046.2|494
1651817100000|2022-05-06 06:05:00|4060.7|4056.7|4065.7|4061.7|4072.2|4068.2|4059.2|4055.2|879
1651817400000|2022-05-06 06:10:00|4065.2|4061.2|4068.2|4064.2|4072.2|4068.2|4063.7|4059.7|434
1651817700000|2022-05-06 06:15:00|4068.7|4064.7|4058.2|4054.2|4068.7|4064.7|4057.2|4053.2|471
1651818000000|2022-05-06 06:20:00|4058.7|4054.7|4055.2|4051.2|4061.7|4057.7|4052.7|4048.7|521
1651818300000|2022-05-06 06:25:00|4054.7|4050.7|4051.7|4047.7|4059.2|4055.2|4050.2|4046.2|822
1651818600000|2022-05-06 06:30:00|4052.2|4048.2|4052.2|4048.2|4057.2|4053.2|4050.2|4046.2|575
1651818900000|2022-05-06 06:35:00|4052.7|4048.7|4052.2|4048.2|4057.7|4053.7|4050.2|4046.2|474
1651819200000|2022-05-06 06:40:00|4051.7|4047.7|4043.2|4039.2|4051.7|4047.7|4041.2|4037.2|801
1651819500000|2022-05-06 06:45:00|4043.7|4039.7|4033.7|4029.7|4046.2|4042.2|4033.7|4029.7|884
1651819800000|2022-05-06 06:50:00|4034.2|4030.2|4032.2|4028.2|4037.7|4033.7|4028.7|4024.7|646
1651820100000|2022-05-06 06:55:00|4031.7|4027.7|4027.7|4023.7|4033.2|4029.2|4025.2|4021.2|822
1651820400000|2022-05-06 07:00:00|4027.2|4023.2|4030.2|4026.2|4035.7|4031.7|4022.2|4018.2|1011
1651820700000|2022-05-06 07:05:00|4031.2|4027.2|4034.2|4030.2|4043.2|4039.2|4025.2|4021.2|704
1651821000000|2022-05-06 07:10:00|4033.7|4029.7|4035.7|4031.7|4036.7|4032.7|4030.2|4026.2|654
1651821300000|2022-05-06 07:15:00|4035.2|4031.2|4033.2|4029.2|4040.2|4036.2|4030.2|4026.2|499
1651821600000|2022-05-06 07:20:00|4032.7|4028.7|4021.2|4017.2|4033.7|4029.7|4020.2|4016.2|582
1651821900000|2022-05-06 07:25:00|4021.7|4017.7|4030.2|4026.2|4031.2|4027.2|4020.7|4016.7|583
1651822200000|2022-05-06 07:30:00|4029.2|4025.2|4028.2|4024.2|4035.2|4031.2|4025.2|4021.2|687
1651822500000|2022-05-06 07:35:00|4028.7|4024.7|4025.2|4021.2|4028.7|4024.7|4022.2|4018.2|939
1651822800000|2022-05-06 07:40:00|4024.2|4020.2|4027.2|4023.2|4031.2|4027.2|4023.2|4019.2|994
1651823100000|2022-05-06 07:45:00|4026.2|4022.2|4034.2|4030.2|4037.2|4033.2|4022.7|4018.7|1127
1651823400000|2022-05-06 07:50:00|4033.2|4029.2|4029.2|4025.2|4035.2|4031.2|4023.2|4019.2|1893
1651823700000|2022-05-06 07:55:00|4029.7|4025.7|4035.7|4031.7|4035.7|4031.7|4025.2|4021.2|1663
1651824000000|2022-05-06 08:00:00|4036.2|4032.2|4037.2|4033.2|4045.7|4041.7|4032.2|4028.2|965
1651824300000|2022-05-06 08:05:00|4038.2|4034.2|4043.2|4039.2|4048.2|4044.2|4032.2|4028.2|1801
1651824600000|2022-05-06 08:10:00|4042.2|4038.2|4038.7|4034.7|4045.2|4041.2|4031.2|4027.2|924
1651824900000|2022-05-06 08:15:00|4039.2|4035.2|4055.7|4051.7|4057.2|4053.2|4033.2|4029.2|834
1651825200000|2022-05-06 08:20:00|4055.2|4051.2|4038.2|4034.2|4060.2|4056.2|4036.2|4032.2|921
1651825500000|2022-05-06 08:25:00|4037.7|4033.7|4036.2|4032.2|4040.7|4036.7|4030.2|4026.2|653
1651825800000|2022-05-06 08:30:00|4038.1|4029.1|4042.9|4033.9|4047.5|4038.5|4037.7|4028.7|0
1651826100000|2022-05-06 08:35:00|4042.8|4033.8|4040.5|4031.5|4043|4034|4038.1|4029.1|0
1651826400000|2022-05-06 08:40:00|4040.4|4031.4|4035.2|4026.2|4041.1|4032.1|4034.5|4025.5|0
1651826700000|2022-05-06 08:45:00|4035.3|4026.3|4035.7|4026.7|4039|4030|4034.2|4025.2|0
1651827000000|2022-05-06 08:50:00|4035.9|4026.9|4024|4015|4036.2|4027.2|4022.8|4013.8|0
1651827300000|2022-05-06 08:55:00|4023.8|4014.8|4026.9|4017.9|4030.8|4021.8|4023.1|4014.1|0
1651827600000|2022-05-06 09:00:00|4027|4018|4031|4022|4031.2|4022.2|4025.5|4016.5|0
1651827900000|2022-05-06 09:05:00|4030.9|4021.9|4025.6|4016.6|4031.7|4022.7|4024.4|4015.4|0
1651828200000|2022-05-06 09:10:00|4025.3|4016.3|4026.9|4017.9|4030.8|4021.8|4024.9|4015.9|0
1651828500000|2022-05-06 09:15:00|4026.8|4017.8|4050.7|4040.7|4051.7|4041.7|4026.8|4009.7|18
1651828800000|2022-05-06 09:20:00|4049.7|4041.7|4049.7|4040.7|4055.7|4046.7|4046.7|4038.7|56
1651829100000|2022-05-06 09:25:00|4048.7|4041.7|4048.7|4040.7|4052.7|4043.7|4045.7|4037.7|55
1651829400000|2022-05-06 09:30:00|4049.7|4041.7|4058.7|4047.7|4063.7|4054.7|4048.7|4041.7|33
1651829700000|2022-05-06 09:35:00|4059.7|4045.7|4062.7|4053.7|4063.7|4054.7|4054.7|4045.7|5
1651830000000|2022-05-06 09:40:00|4061.7|4054.7|4065.7|4055.7|4067.7|4056.7|4060.7|4051.7|11
1651830300000|2022-05-06 09:45:00|4066.7|4056.7|4071.7|4062.7|4074.7|4065.7|4065.7|4055.7|37
1651830600000|2022-05-06 09:50:00|4073.7|4063.7|4073.7|4064.7|4073.7|4065.7|4069.7|4060.7|4
1651830900000|2022-05-06 09:55:00|4072.7|4065.7|4077.7|4068.7|4081.7|4070.7|4072.7|4063.7|16
1651831200000|2022-05-06 10:00:00|4078.7|4066.7|4070.7|4062.7|4078.7|4070.7|4070.7|4061.7|10
1651831500000|2022-05-06 10:05:00|4071.7|4063.7|4074.7|4064.7|4076.7|4067.7|4069.7|4061.7|10
1651831800000|2022-05-06 10:10:00|4073.7|4063.7|4071.7|4061.7|4075.7|4067.7|4069.7|4060.7|5
1651832100000|2022-05-06 10:15:00|4070.7|4060.7|4069.7|4058.7|4073.7|4064.7|4067.7|4058.7|17
1651832400000|2022-05-06 10:20:00|4070.7|4056.7|4070.7|4060.7|4071.7|4063.7|4063.7|4055.7|5
1651832700000|2022-05-06 10:25:00|4071.7|4062.7|4079.7|4071.7|4079.7|4071.7|4071.7|4062.7|11
1651833000000|2022-05-06 10:30:00|4078.7|4072.7|4078.7|4070.7|4084.7|4076.7|4078.7|4070.7|38
1651833300000|2022-05-06 10:35:00|4079.7|4071.7|4079.7|4067.7|4080.7|4071.7|4078.7|4065.7|6
1651833600000|2022-05-06 10:40:00|4078.7|4065.7|4078.7|4066.7|4078.7|4066.7|4078.7|4065.7|0
1651833900000|2022-05-06 10:45:00||4065.7||4065.7||4066.7||4065.7|0
1651834200000|2022-05-06 10:50:00|4076.7|4066.7|4072.7|4061.7|4076.7|4066.7|4070.7|4059.7|2
1651834500000|2022-05-06 10:55:00|4073.7|4060.7|4072.7|4061.7|4076.7|4063.7|4070.7|4060.7|1
1651834800000|2022-05-06 11:00:00|4071.7|4060.7|4067.7|4058.7|4071.7|4063.7|4065.7|4055.7|18
1651835100000|2022-05-06 11:05:00|4069.7|4057.7|4067.7|4056.7|4069.7|4059.7|4067.7|4056.7|2
1651835400000|2022-05-06 11:10:00|4066.7|4053.7|4065.7|4050.7|4066.7|4054.7|4065.7|4049.7|2
1651835700000|2022-05-06 11:15:00|4056.7|4046.7|4055.7|4044.7|4059.7|4047.7|4052.7|4042.7|36
1651836000000|2022-05-06 11:20:00|4056.7|4045.7|4059.7|4049.7|4059.7|4050.7|4055.7|4044.7|0
1651836300000|2022-05-06 11:25:00|4058.7|4048.7|4055.7|4045.7|4058.7|4048.7|4055.7|4044.7|0
1651836600000|2022-05-06 11:30:00|4056.7|4044.7|4055.7|4043.7|4056.7|4045.7|4050.7|4041.7|12
1651836900000|2022-05-06 11:35:00|4058.7|4042.7|4056.7|4047.7|4058.7|4047.7|4056.7|4042.7|1
1651837200000|2022-05-06 11:40:00|4055.7|4046.7|4056.7|4047.7|4056.7|4047.7|4055.7|4044.7|0
1651837500000|2022-05-06 11:45:00|4055.7|4046.7|4056.7|4045.7|4057.7|4047.7|4055.7|4045.7|2
1651837800000|2022-05-06 11:50:00|4057.7|4046.7|4058.7|4047.7|4059.7|4052.7|4056.7|4046.7|2
1651838100000|2022-05-06 11:55:00|4059.7||4059.7||4059.7||4056.7||0
1651838400000|2022-05-06 12:00:00|4058.7|4048.7|4065.7|4055.7|4065.7|4057.7|4058.7|4048.7|11
1651838700000|2022-05-06 12:05:00|4064.7|4053.7|4073.7|4063.7|4075.7|4065.7|4064.7|4053.7|14
1651839000000|2022-05-06 12:10:00|4074.7|4064.7|4074.7|4064.7|4077.7|4065.7|4073.7|4063.7|2
1651839300000|2022-05-06 12:15:00|4076.7|4063.7|4076.7|4066.7|4078.7|4068.7|4073.7|4063.7|12
1651839600000|2022-05-06 12:20:00|4075.7|4065.7|4070.7|4062.7|4075.7|4066.7|4069.7|4060.7|7
1651839900000|2022-05-06 12:25:00|4072.7|4063.7|4075.7|4057.7|4075.7|4065.7|4068.7|4057.7|15
1651840200000|2022-05-06 12:30:00|4076.7|4058.7|4087.7|4073.7|4095.7|4079.7|4076.7|4058.7|10
1651840500000|2022-05-06 12:35:00|4089.7|4075.7|4097.7|4084.7|4103.7|4090.7|4089.7|4075.7|21
1651840800000|2022-05-06 12:40:00|4095.7|4083.7|4080.7|4072.7|4095.7|4086.7|4080.7|4070.7|16
1651841100000|2022-05-06 12:45:00|4081.7|4073.7|4063.7|4051.7|4084.7|4073.7|4063.7|4049.7|14
1651841400000|2022-05-06 12:50:00|4067.7|4052.7|4059.7|4047.7|4068.7|4058.7|4053.7|4044.7|15
1651841700000|2022-05-06 12:55:00|4054.7|4045.7|4051.7|4041.7|4058.7|4045.7|4051.7|4041.7|2
1651842000000|2022-05-06 13:00:00|4053.7|4039.7|4043.7|4035.7|4057.7|4047.7|4043.7|4035.7|38
1651842300000|2022-05-06 13:05:00|4045.7|4036.7|4049.7|4039.7|4051.7|4040.7|4045.7|4035.7|13
1651842600000|2022-05-06 13:10:00|4048.7|4040.7|4055.7|4044.7|4055.7|4044.7|4043.7|4034.7|33
1651842900000|2022-05-06 13:15:00|4054.7|4039.7|4057.7|4047.7|4059.7|4050.7|4051.7|4038.7|19
1651843200000|2022-05-06 13:20:00|4059.7|4048.7|4056.7|4044.7|4066.7|4056.7|4056.7|4044.7|20
1651843500000|2022-05-06 13:25:00|4055.7|4041.7|4061.7|4048.7|4064.7|4056.7|4052.7|4041.7|25
1651843800000|2022-05-06 13:30:00|4064.7|4049.7|4018.7|4006.7|4074.7|4061.7|4017.7|4004.7|133
1651844100000|2022-05-06 13:35:00|4016.7|4005.7|3989.7|3977.7|4016.7|4005.7|3983.7|3975.7|133
1651844400000|2022-05-06 13:40:00|3988.7|3979.7|3993.7|3984.7|4019.7|4008.7|3988.7|3979.7|87
1651844700000|2022-05-06 13:45:00|3994.7|3983.7|3997.7|3986.7|4001.7|3989.7|3980.7|3971.7|104
1651845000000|2022-05-06 13:50:00|3998.7|3984.7|3968.7|3960.7|3998.7|3987.7|3968.7|3960.7|90
1651845300000|2022-05-06 13:55:00|3969.7|3961.7|3962.7|3950.7|3975.7|3963.7|3949.7|3940.7|144
1651845600000|2022-05-06 14:00:00|3963.7|3952.7|3987.7|3974.7|3987.7|3975.7|3962.7|3949.7|122
1651845900000|2022-05-06 14:05:00|3986.7|3976.7|3986.7|3975.7|4008.7|3997.7|3985.7|3975.7|74
1651846200000|2022-05-06 14:10:00|3985.7|3977.7|3995.7|3987.7|4003.7|3991.7|3979.7|3969.7|112
1651846500000|2022-05-06 14:15:00|3997.7|3988.7|4028.7|4016.7|4034.7|4027.7|3997.7|3988.7|183
1651846800000|2022-05-06 14:20:00|4023.7|4017.7|4020.7|4008.7|4028.7|4017.7|4005.7|3996.7|107
1651847100000|2022-05-06 14:25:00|4023.7|4009.7|4008.7|4000.7|4031.7|4019.7|4007.7|3998.7|56
1651847400000|2022-05-06 14:30:00|4009.7|3998.7|3997.7|3987.7|4014.7|4005.7|3993.7|3985.7|66
1651847700000|2022-05-06 14:35:00|3999.7|3988.7|3992.7|3982.7|4004.7|3995.7|3985.7|3976.7|99
1651848000000|2022-05-06 14:40:00|3993.7|3983.7|3997.7|3985.7|4004.7|3992.7|3986.7|3976.7|27
1651848300000|2022-05-06 14:45:00|3996.7|3983.7|4021.7|4006.7|4025.7|4013.7|3995.7|3982.7|111
1651848600000|2022-05-06 14:50:00|4025.7|4007.7|4031.7|4021.7|4031.7|4021.7|4011.7|4001.7|87
1651848900000|2022-05-06 14:55:00|4030.7|4020.7|4028.7|4016.7|4035.7|4026.7|4023.7|4011.7|43
1651849200000|2022-05-06 15:00:00|4027.7|4017.7|4011.7|4001.7|4033.7|4024.7|4010.7|4001.7|31
1651849500000|2022-05-06 15:05:00|4012.7|4000.7|4022.7|4014.7|4023.7|4014.7|4008.7|3999.7|67
1651849800000|2022-05-06 15:10:00|4024.7|4012.7|4024.7|4013.7|4025.7|4013.7|4005.7|3997.7|46
1651850100000|2022-05-06 15:15:00|4023.7|4012.7|4032.7|4020.7|4037.7|4025.7|4020.7|4011.7|61
1651850400000|2022-05-06 15:20:00|4033.7|4021.7|4043.7|4030.7|4045.7|4036.7|4025.7|4016.7|29
1651850700000|2022-05-06 15:25:00|4041.7|4031.7|4035.7|4025.7|4041.7|4034.7|4032.7|4022.7|48
1651851000000|2022-05-06 15:30:00|4038.7|4026.7|4014.7|4006.7|4041.7|4030.7|4012.7|4002.7|78
1651851300000|2022-05-06 15:35:00|4015.7|4007.7|4008.7|3996.7|4019.7|4009.7|4007.7|3996.7|22
1651851600000|2022-05-06 15:40:00|4007.7|3995.7|4008.7|3999.7|4012.7|4002.7|3999.7|3990.7|26
1651851900000|2022-05-06 15:45:00|4006.7|3997.7|4011.7|4002.7|4015.7|4004.7|4002.7|3993.7|32
1651852200000|2022-05-06 15:50:00|4010.7|3999.7|4006.7|3997.7|4023.7|4013.7|4006.7|3993.7|18
1651852500000|2022-05-06 15:55:00|4007.7|3998.7|3987.7|3976.7|4011.7|4001.7|3985.7|3974.7|82
1651852800000|2022-05-06 16:00:00|3988.7|3975.7|4000.7|3984.7|4004.7|3994.7|3980.7|3973.7|33
1651853100000|2022-05-06 16:05:00|4002.7|3985.7|4004.7|3990.7|4011.7|4000.7|3998.7|3985.7|16
1651853400000|2022-05-06 16:10:00|4003.7|3991.7|3995.7|3984.7|4003.7|3991.7|3988.7|3976.7|19
1651853700000|2022-05-06 16:15:00|3994.7|3982.7|3990.7|3980.7|4004.7|3993.7|3988.7|3978.7|15
1651854000000|2022-05-06 16:20:00|3992.7|3981.7|4012.7|4000.7|4016.7|4006.7|3988.7|3981.7|18
1651854300000|2022-05-06 16:25:00|4013.7|4001.7|4013.7|4004.7|4018.7|4008.7|4010.7|4000.7|27
1651854600000|2022-05-06 16:30:00|4014.7|4003.7|4014.7|4003.7|4015.7|4003.7|4006.7|3998.7|30
1651854900000|2022-05-06 16:35:00|4015.7|4004.7|4009.7|3999.7|4020.7|4008.7|4002.7|3993.7|25
1651855200000|2022-05-06 16:40:00|4010.7|3998.7|4013.7|4003.7|4014.7|4006.7|4003.7|3994.7|8
1651855500000|2022-05-06 16:45:00|4012.7|4004.7|4014.7|4006.7|4021.7|4010.7|4012.7|4003.7|16
1651855800000|2022-05-06 16:50:00|4015.7|4005.7|4020.7|4008.7|4023.7|4011.7|4007.7|3999.7|22
1651856100000|2022-05-06 16:55:00|4019.7|4007.7|4023.7|4013.7|4023.7|4016.7|4015.7|4005.7|28
1651856400000|2022-05-06 17:00:00|4022.7|4012.7|4029.7|4019.7|4030.7|4020.7|4020.7|4010.7|22
1651856700000|2022-05-06 17:05:00|4028.7|4018.7|4020.7|4009.7|4028.7|4018.7|4015.7|4005.7|10
1651857000000|2022-05-06 17:10:00|4021.7|4010.7|4010.7|4002.7|4021.7|4011.7|4010.7|4002.7|32
1651857300000|2022-05-06 17:15:00|4009.7|4001.7|3999.7|3990.7|4014.7|4004.7|3999.7|3989.7|19
1651857600000|2022-05-06 17:20:00|3998.7|3989.7|4002.7|3992.7|4011.7|3997.7|3997.7|3987.7|29
1651857900000|2022-05-06 17:25:00|4003.7|3993.7|3998.7|3988.7|4005.7|3994.7|3994.7|3984.7|25
1651858200000|2022-05-06 17:30:00|3997.7|3986.7|4000.7|3990.7|4004.7|3993.7|3995.7|3985.7|14
1651858500000|2022-05-06 17:35:00|4004.7|3988.7|3988.7|3979.7|4005.7|3989.7|3986.7|3975.7|27
1651858800000|2022-05-06 17:40:00|3989.7|3980.7|3994.7|3982.7|3997.7|3987.7|3984.7|3975.7|23
1651859100000|2022-05-06 17:45:00|3993.7|3983.7|3987.7|3977.7|3998.7|3987.7|3986.7|3975.7|12
1651859400000|2022-05-06 17:50:00|3991.7|3978.7|3979.7|3966.7|3993.7|3980.7|3974.7|3965.7|34
1651859700000|2022-05-06 17:55:00|3978.7|3967.7|3975.7|3966.7|3978.7|3967.7|3974.7|3962.7|20
1651860000000|2022-05-06 18:00:00|3974.7|3963.7|3975.7|3963.7|3980.7|3970.7|3974.7|3962.7|33
1651860300000|2022-05-06 18:05:00|3974.7|3961.7|3960.7|3951.7|3974.7|3962.7|3959.7|3951.7|67
1651860600000|2022-05-06 18:10:00|3961.7|3952.7|3969.7|3958.7|3970.7|3961.7|3959.7|3951.7|14
1651860900000|2022-05-06 18:15:00|3970.7|3959.7|3961.7|3952.7|3970.7|3960.7|3960.7|3951.7|31
1651861200000|2022-05-06 18:20:00|3962.7|3951.7|3958.7|3947.7|3962.7|3952.7|3953.7|3945.7|23
1651861500000|2022-05-06 18:25:00|3957.7|3948.7|3958.7|3947.7|3958.7|3948.7|3951.7|3941.7|25
1651861800000|2022-05-06 18:30:00|3959.7|3946.7|3950.7|3943.7|3959.7|3951.7|3948.7|3938.7|46
1651862100000|2022-05-06 18:35:00|3951.7|3940.7|3955.7|3941.7|3957.7|3946.7|3950.7|3937.7|62
1651862400000|2022-05-06 18:40:00|3954.7|3940.7|3952.7|3938.7|3958.7|3944.7|3951.7|3938.7|9
1651862700000|2022-05-06 18:45:00|3951.7|3937.7|3959.7|3947.7|3959.7|3947.7|3949.7|3937.7|50
1651863000000|2022-05-06 18:50:00|3962.7|3948.7|3965.7|3951.7|3966.7|3959.7|3961.7|3945.7|28
1651863300000|2022-05-06 18:55:00|3964.7|3952.7|3953.5|3944.5|3965.7|3954.7|3952.7|3940.7|16
1651863600000|2022-05-06 19:00:00|3953.3|3944.3|3954.4|3945.4|3954.5|3945.5|3948.9|3939.9|0
1651863900000|2022-05-06 19:05:00|3954.2|3945.2|3951.6|3942.6|3956.5|3947.5|3948|3939|0
1651864200000|2022-05-06 19:10:00|3951.7|3942.7|3951.9|3942.9|3955.5|3946.5|3951.4|3942.4|0
1651864500000|2022-05-06 19:15:00|3952|3943|3951.7|3942.7|3954|3945|3946.5|3937.5|0
1651864800000|2022-05-06 19:20:00|3951.8|3942.8|3947.1|3938.1|3951.8|3942.8|3945.6|3936.6|0
1651865100000|2022-05-06 19:25:00|3947.2|3938.2|3954.5|3945.5|3955.4|3946.4|3946.4|3937.4|0
1651865400000|2022-05-06 19:30:00|3954.4|3945.4|3957.8|3948.8|3961.1|3952.1|3953.3|3944.3|0
1651865700000|2022-05-06 19:35:00|3957.6|3948.6|3973.7|3964.7|3974.9|3965.9|3957.6|3948.6|0
1651866000000|2022-05-06 19:40:00|3973.9|3964.9|3970|3961|3975.1|3966.1|3967.8|3958.8|0
1651866300000|2022-05-06 19:45:00|3970.2|3961.2|3971.6|3962.6|3975.1|3966.1|3965.6|3956.6|0
1651866600000|2022-05-06 19:50:00|3971.7|3962.7|3964.6|3955.6|3977.7|3968.7|3964.3|3955.3|0
1651866900000|2022-05-06 19:55:00|3964.3|3955.3|3967.8|3958.8|3972.4|3963.4|3960.4|3951.4|0
1651867200000|2022-05-06 20:00:00|3967.7|3958.7|3954.5|3945.5|3967.7|3958.7|3954.2|3945.2|0
1651867500000|2022-05-06 20:05:00|3954|3945|3956|3947|3958.3|3949.3|3951.9|3942.9|0
1651867800000|2022-05-06 20:10:00|3955.7|3946.7|3950.4|3941.4|3956.6|3947.6|3949.5|3940.5|0
1651868100000|2022-05-06 20:15:00|3950.1|3941.1|3954.1|3945.1|3954.8|3945.8|3948.1|3939.1|0
1651868400000|2022-05-06 20:20:00|3954.2|3945.2|3950.3|3941.3|3955|3946|3950.3|3941.3|0
1651868700000|2022-05-06 20:25:00|3950.4|3941.4|3953.2|3944.2|3953.9|3944.9|3950.3|3941.3|0
1651869000000|2022-05-06 20:30:00|3952.7|3943.7|3952.6|3943.6|3953.5|3944.5|3951.6|3942.6|0
1651869300000|2022-05-06 20:35:00|3952.7|3943.7|3954.7|3945.7|3955.3|3946.3|3952.5|3943.5|0
1651869600000|2022-05-06 20:40:00|3954.4|3945.4|3953.6|3944.6|3955.6|3946.6|3953|3944|0
1651869900000|2022-05-06 20:45:00|3954|3945|3959.1|3950.1|3959.7|3950.7|3953.2|3944.2|0
1651870200000|2022-05-06 20:50:00|3959.3|3950.3|3960.8|3951.8|3960.8|3951.8|3956.4|3947.4|0
1651870500000|2022-05-06 20:55:00|3960.7|3951.7|3956.4|3947.4|3960.8|3951.8|3956|3947|0
1652047200000|2022-05-08 22:00:00|3920.3|3911.3|3914.2|3905.2|3920.3|3911.3|3910.6|3901.6|0
1652047500000|2022-05-08 22:05:00|3914.1|3905.1|3915.4|3906.4|3916.3|3907.3|3907.4|3898.4|0
1652047800000|2022-05-08 22:10:00|3915.8|3906.8|3912.9|3903.9|3917.6|3908.6|3912.3|3903.3|0
1652048100000|2022-05-08 22:15:00|3912.8|3903.8|3917.4|3908.4|3922.2|3913.2|3912.8|3903.8|0
1652048400000|2022-05-08 22:20:00|3917.1|3908.1|3919.6|3910.6|3920.5|3911.5|3914.3|3905.3|0
1652048700000|2022-05-08 22:25:00|3919.3|3910.3|3919.2|3910.2|3921.3|3912.3|3918.4|3909.4|0
1652049000000|2022-05-08 22:30:00|3919.4|3910.4|3922.3|3913.3|3923.3|3914.3|3916.8|3907.8|0
1652049300000|2022-05-08 22:35:00|3921.9|3912.9|3925.8|3916.8|3926.2|3917.2|3921.9|3912.9|0
1652049600000|2022-05-08 22:40:00|3925.7|3916.7|3920.8|3911.8|3926.8|3917.8|3919.7|3910.7|0
1652049900000|2022-05-08 22:45:00|3920.9|3911.9|3922.5|3913.5|3923.9|3914.9|3919.6|3910.6|0
1652050200000|2022-05-08 22:50:00|3922.6|3913.6|3924.5|3915.5|3926.8|3917.8|3922.6|3913.6|0
1652050500000|2022-05-08 22:55:00|3924.8|3915.8|3922.5|3913.5|3925.5|3916.5|3921.9|3912.9|0
1652050800000|2022-05-08 23:00:00|3922.3|3913.3|3918.8|3909.8|3924.2|3915.2|3917.6|3908.6|0
1652051100000|2022-05-08 23:05:00|3918.9|3909.9|3917.8|3908.8|3919.8|3910.8|3913.2|3904.2|0
1652051400000|2022-05-08 23:10:00|3917.6|3908.6|3918.8|3909.8|3918.8|3909.8|3914.8|3905.8|0
1652051700000|2022-05-08 23:15:00|3918.6|3909.6|3918.5|3909.5|3919.4|3910.4|3915|3906|0
1652052000000|2022-05-08 23:20:00|3918.4|3909.4|3916.8|3907.8|3918.4|3909.4|3915.7|3906.7|0
1652052300000|2022-05-08 23:25:00|3916.6|3907.6|3909.3|3900.3|3917.2|3908.2|3909|3900|0
1652052600000|2022-05-08 23:30:00|3909.5|3900.5|3891.8|3882.8|3909.6|3900.6|3891.7|3882.7|0
1652052900000|2022-05-08 23:35:00|3891.6|3882.6|3892.6|3883.6|3894.1|3885.1|3891.4|3882.4|0
1652053200000|2022-05-08 23:40:00|3892.5|3883.5|3895.9|3886.9|3896.3|3887.3|3889|3880|0
1652053500000|2022-05-08 23:45:00|3895.7|3886.7|3889.6|3880.6|3898.5|3889.5|3889.3|3880.3|0
1652053800000|2022-05-08 23:50:00|3889.4|3880.4|3888.1|3879.1|3890.9|3881.9|3883.9|3874.9|0
1652054100000|2022-05-08 23:55:00|3887.9|3878.9|3889.4|3880.4|3891|3882|3885|3876|0
1652054400000|2022-05-09 00:00:00|3889.2|3880.2|3885|3876|3892.7|3883.7|3882|3873|0
1652054700000|2022-05-09 00:05:00|3885.2|3876.2|3884.9|3875.9|3885.5|3876.5|3883.8|3874.8|0
1652055000000|2022-05-09 00:10:00|3884.6|3875.6|3884.2|3875.2|3885.9|3876.9|3881.8|3872.8|0
1652055300000|2022-05-09 00:15:00|3884.7|3875.7|3882.8|3873.8|3885.6|3876.6|3881.1|3872.1|0
1652055600000|2022-05-09 00:20:00|3882.9|3873.9|3884|3875|3885.3|3876.3|3882.3|3873.3|0
1652055900000|2022-05-09 00:25:00|3883.9|3874.9|3883.4|3874.4|3884.7|3875.7|3883|3874|0
1652056200000|2022-05-09 00:30:00|3883.5|3874.5|3880.5|3871.5|3883.8|3874.8|3880.5|3871.5|0
1652056500000|2022-05-09 00:35:00|3880.7|3871.7|3879|3870|3880.7|3871.7|3878.3|3869.3|0
1652056800000|2022-05-09 00:40:00|3879.1|3870.1|3883.5|3874.5|3886.7|3877.7|3878.8|3869.8|0
1652057100000|2022-05-09 00:45:00|3883.8|3874.8|3881.1|3872.1|3885.3|3876.3|3880.2|3871.2|0
1652057400000|2022-05-09 00:50:00|3881.4|3872.4|3878.5|3869.5|3881.4|3872.4|3878.1|3869.1|0
1652057700000|2022-05-09 00:55:00|3878.7|3869.7|3877|3868|3879.4|3870.4|3875.9|3866.9|0
1652058000000|2022-05-09 01:00:00|3877.2|3868.2|3871.9|3862.9|3878.4|3869.4|3869.8|3860.8|0
1652058300000|2022-05-09 01:05:00|3871.7|3862.7|3872.9|3863.9|3876.4|3867.4|3871.7|3862.7|0
1652058600000|2022-05-09 01:10:00|3873.2|3864.2|3868.3|3859.3|3875.6|3866.6|3867.1|3858.1|0
1652058900000|2022-05-09 01:15:00|3870.1|3861.1|3877.2|3868.2|3878.1|3869.1|3870.1|3861.1|0
1652059200000|2022-05-09 01:20:00|3877.4|3868.4|3877.5|3868.5|3878.8|3869.8|3876.1|3867.1|0
1652059500000|2022-05-09 01:25:00|3877.2|3868.2|3877|3868|3880.8|3871.8|3875.7|3866.7|0
1652059800000|2022-05-09 01:30:00|3877.1|3868.1|3885.3|3876.3|3885.8|3876.8|3875.6|3866.6|0
1652060100000|2022-05-09 01:35:00|3885.1|3876.1|3879.3|3870.3|3885.1|3876.1|3878.4|3869.4|0
1652060400000|2022-05-09 01:40:00|3879.1|3870.1|3882.2|3873.2|3883.6|3874.6|3879.1|3870.1|0
1652060700000|2022-05-09 01:45:00|3882.4|3873.4|3887.9|3878.9|3888.8|3879.8|3882.1|3873.1|0
1652061000000|2022-05-09 01:50:00|3888|3879|3892|3883|3895|3886|3887.9|3878.9|0
1652061300000|2022-05-09 01:55:00|3891.9|3882.9|3890.9|3881.9|3893|3884|3889.9|3880.9|0
1652061600000|2022-05-09 02:00:00|3891.1|3882.1|3885.4|3876.4|3892.2|3883.2|3885.4|3876.4|0
1652061900000|2022-05-09 02:05:00|3885.2|3876.2|3887.6|3878.6|3889.6|3880.6|3884.9|3875.9|0
1652062200000|2022-05-09 02:10:00|3887.5|3878.5|3886.8|3877.8|3888|3879|3884.5|3875.5|0
1652062500000|2022-05-09 02:15:00|3886.6|3877.6|3887.5|3878.5|3887.7|3878.7|3885.4|3876.4|0
1652062800000|2022-05-09 02:20:00|3887.3|3878.3|3883.6|3874.6|3887.5|3878.5|3882.9|3873.9|0
1652063100000|2022-05-09 02:25:00|3883.5|3874.5|3883.5|3874.5|3884.5|3875.5|3881.3|3872.3|0
1652063400000|2022-05-09 02:30:00|3883.3|3874.3|3883.7|3874.7|3884.4|3875.4|3881.7|3872.7|0
1652063700000|2022-05-09 02:35:00|3883.8|3874.8|3882.3|3873.3|3883.8|3874.8|3880.6|3871.6|0
1652064000000|2022-05-09 02:40:00|3882|3873|3881.9|3872.9|3883.3|3874.3|3881.5|3872.5|0
1652064300000|2022-05-09 02:45:00|3881.7|3872.7|3882.5|3873.5|3883.4|3874.4|3881.5|3872.5|0
1652064600000|2022-05-09 02:50:00|3882.4|3873.4|3883.2|3874.2|3883.4|3874.4|3882|3873|0
1652064900000|2022-05-09 02:55:00|3883.4|3874.4|3888.2|3879.2|3888.4|3879.4|3883.4|3874.4|0
1652065200000|2022-05-09 03:00:00|3888.4|3879.4|3889.5|3880.5|3889.5|3880.5|3887.6|3878.6|0
1652065500000|2022-05-09 03:05:00|3889.8|3880.8|3893.8|3884.8|3898.2|3889.2|3889.4|3880.4|0
1652065800000|2022-05-09 03:10:00|3893.6|3884.6|3892.6|3883.6|3895.6|3886.6|3892.1|3883.1|0
1652066100000|2022-05-09 03:15:00|3892.4|3883.4|3894.6|3885.6|3896.2|3887.2|3892.1|3883.1|0
1652066400000|2022-05-09 03:20:00|3894.7|3885.7|3897.5|3888.5|3898.1|3889.1|3894.7|3885.7|0
1652066700000|2022-05-09 03:25:00|3897.3|3888.3|3896.6|3887.6|3899.5|3890.5|3896.4|3887.4|0
1652067000000|2022-05-09 03:30:00|3896.4|3887.4|3897.7|3888.7|3901|3892|3896.4|3887.4|0
1652067300000|2022-05-09 03:35:00|3897.6|3888.6|3896.4|3887.4|3898.7|3889.7|3895|3886|0
1652067600000|2022-05-09 03:40:00|3896.6|3887.6|3895.2|3886.2|3897.9|3888.9|3894.2|3885.2|0
1652067900000|2022-05-09 03:45:00|3895|3886|3894.1|3885.1|3895.8|3886.8|3894|3885|0
1652068200000|2022-05-09 03:50:00|3894.2|3885.2|3895.8|3886.8|3897.4|3888.4|3893.7|3884.7|0
1652068500000|2022-05-09 03:55:00|3895.9|3886.9|3896.3|3887.3|3896.4|3887.4|3894.6|3885.6|0
1652068800000|2022-05-09 04:00:00|3896.4|3887.4|3894|3885|3896.4|3887.4|3894|3885|0
1652069100000|2022-05-09 04:05:00|3894.2|3885.2|3895.5|3886.5|3896.9|3887.9|3893.9|3884.9|0
1652069400000|2022-05-09 04:10:00|3895.3|3886.3|3894.6|3885.6|3895.6|3886.6|3893.3|3884.3|0
1652069700000|2022-05-09 04:15:00|3894.4|3885.4|3895.2|3886.2|3895.2|3886.2|3893.4|3884.4|0
1652070000000|2022-05-09 04:20:00|3895.3|3886.3|3893.9|3884.9|3895.8|3886.8|3893.3|3884.3|0
1652070300000|2022-05-09 04:25:00|3894|3885|3894.1|3885.1|3894.7|3885.7|3893.7|3884.7|0
1652070600000|2022-05-09 04:30:00|3894.2|3885.2|3893.6|3884.6|3894.4|3885.4|3892.5|3883.5|0
1652070900000|2022-05-09 04:35:00|3893.5|3884.5|3895|3886|3895.5|3886.5|3892.8|3883.8|0
1652071200000|2022-05-09 04:40:00|3894.8|3885.8|3895.5|3886.5|3896.1|3887.1|3894.7|3885.7|0
1652071500000|2022-05-09 04:45:00|3895.3|3886.3|3896|3887|3896.9|3887.9|3895.3|3886.3|0
1652071800000|2022-05-09 04:50:00|3895.9|3886.9|3895.7|3886.7|3896.6|3887.6|3895.4|3886.4|0
1652072100000|2022-05-09 04:55:00|3895.4|3886.4|3894.5|3885.5|3895.9|3886.9|3894.5|3885.5|0
1652072400000|2022-05-09 05:00:00|3893.6|3884.6|3892.5|3883.5|3894.2|3885.2|3891.7|3882.7|0
1652072700000|2022-05-09 05:05:00|3892.2|3883.2|3897|3888|3899.4|3890.4|3891|3882|0
1652073000000|2022-05-09 05:10:00|3896.7|3887.7|3893.7|3884.7|3897|3888|3890.3|3881.3|0
1652073300000|2022-05-09 05:15:00|3893.8|3884.8|3890.8|3881.8|3894|3885|3889.7|3880.7|0
1652073600000|2022-05-09 05:20:00|3890.7|3881.7|3891.6|3882.6|3892.9|3883.9|3890.4|3881.4|0
1652073900000|2022-05-09 05:25:00|3890.8|3881.8|3890.6|3881.6|3891.5|3882.5|3889.9|3880.9|0
1652074200000|2022-05-09 05:30:00|3890.4|3881.4|3890.6|3881.6|3894.1|3885.1|3890.2|3881.2|0
1652074500000|2022-05-09 05:35:00|3890.5|3881.5|3891.8|3882.8|3894.4|3885.4|3887.9|3878.9|0
1652074800000|2022-05-09 05:40:00|3891.4|3882.4|3887.3|3878.3|3891.4|3882.4|3885.8|3876.8|0
1652075100000|2022-05-09 05:45:00|3887.4|3878.4|3885.7|3876.7|3888.1|3879.1|3885|3876|0
1652075400000|2022-05-09 05:50:00|3885.8|3876.8|3888.6|3879.6|3888.8|3879.8|3885.2|3876.2|0
1652075700000|2022-05-09 05:55:00|3888.5|3879.5|3885.4|3876.4|3889.3|3880.3|3885.3|3876.3|0
1652076000000|2022-05-09 06:00:00|3885.2|3876.2|3897.6|3888.6|3899.6|3890.6|3885.2|3876.2|0
1652076300000|2022-05-09 06:05:00|3897.7|3888.7|3897.4|3888.4|3899.7|3890.7|3894.5|3885.5|0
1652076600000|2022-05-09 06:10:00|3897.6|3888.6|3901.5|3892.5|3903|3894|3897.2|3888.2|0
1652076900000|2022-05-09 06:15:00|3901.6|3892.6|3900.4|3891.4|3902.2|3893.2|3898.3|3889.3|0
1652077200000|2022-05-09 06:20:00|3900.3|3891.3|3898|3889|3901.6|3892.6|3897.9|3888.9|0
1652077500000|2022-05-09 06:25:00|3898.3|3889.3|3900.2|3891.2|3900.8|3891.8|3898.2|3889.2|0
1652077800000|2022-05-09 06:30:00|3900.4|3891.4|3902.3|3893.3|3903.1|3894.1|3899.4|3890.4|0
1652078100000|2022-05-09 06:35:00|3902.5|3893.5|3904|3895|3904.2|3895.2|3901.1|3892.1|0
1652078400000|2022-05-09 06:40:00|3904.2|3895.2|3919.7|3910.7|3919.7|3910.7|3902.4|3893.4|0
1652078700000|2022-05-09 06:45:00|3919.8|3910.8|3920.4|3911.4|3923.5|3914.5|3919.1|3910.1|0
1652079000000|2022-05-09 06:50:00|3920.6|3911.6|3921|3912|3922.6|3913.6|3919.5|3910.5|0
1652079300000|2022-05-09 06:55:00|3921.1|3912.1|3918.9|3909.9|3923.5|3914.5|3918.1|3909.1|0
1652079600000|2022-05-09 07:00:00|3919.2|3910.2|3923.7|3914.7|3925.7|3916.7|3915.7|3906.7|0
1652079900000|2022-05-09 07:05:00|3924|3915|3926.6|3917.6|3927.5|3918.5|3920.5|3911.5|0
1652080200000|2022-05-09 07:10:00|3926.7|3917.7|3932.6|3923.6|3933.3|3924.3|3926.6|3917.6|0
1652080500000|2022-05-09 07:15:00|3932.5|3923.5|3922.9|3913.9|3933.9|3924.9|3922.7|3913.7|0
1652080800000|2022-05-09 07:20:00|3922.8|3913.8|3914.8|3905.8|3926.3|3917.3|3913.1|3904.1|0
1652081100000|2022-05-09 07:25:00|3915.1|3906.1|3917.8|3908.8|3919.2|3910.2|3911.9|3902.9|0
1652081400000|2022-05-09 07:30:00|3917.7|3908.7|3934.9|3925.9|3934.9|3925.9|3915|3906|0
1652081700000|2022-05-09 07:35:00|3935|3926|3929.2|3920.2|3935.5|3926.5|3926.6|3917.6|0
1652082000000|2022-05-09 07:40:00|3929.1|3920.1|3922.2|3913.2|3929.1|3920.1|3921.8|3912.8|0
1652082300000|2022-05-09 07:45:00|3922.5|3913.5|3923.7|3914.7|3925.2|3916.2|3920.9|3911.9|0
1652082600000|2022-05-09 07:50:00|3924.2|3915.2|3916.6|3907.6|3925|3916|3913.8|3904.8|0
1652082900000|2022-05-09 07:55:00|3916.8|3907.8|3910.1|3901.1|3917.2|3908.2|3908|3899|0
1652083200000|2022-05-09 08:00:00|3910.2|3901.2|3900.7|3891.7|3910.5|3901.5|3897|3888|0
1652083500000|2022-05-09 08:05:00|3900.6|3891.6|3902|3893|3902.4|3893.4|3894.7|3885.7|0
1652083800000|2022-05-09 08:10:00|3902.1|3893.1|3899.8|3890.8|3903.9|3894.9|3898.7|3889.7|0
1652084100000|2022-05-09 08:15:00|3899.6|3890.6|3896.2|3887.2|3903.1|3894.1|3894.7|3885.7|0
1652084400000|2022-05-09 08:20:00|3896.1|3887.1|3892.9|3883.9|3899.1|3890.1|3892.5|3883.5|0
1652084700000|2022-05-09 08:25:00|3893|3884|3892.2|3883.2|3896.4|3887.4|3890.2|3881.2|0
1652085000000|2022-05-09 08:30:00|3892.1|3883.1|3877.8|3868.8|3894.1|3885.1|3876.7|3867.7|0
1652085300000|2022-05-09 08:35:00|3877.7|3868.7|3882.2|3873.2|3882.3|3873.3|3875.3|3866.3|0
1652085600000|2022-05-09 08:40:00|3882.1|3873.1|3884.5|3875.5|3886.4|3877.4|3881.6|3872.6|0
1652085900000|2022-05-09 08:45:00|3884.7|3875.7|3892|3883|3892.5|3883.5|3884.4|3875.4|0
1652086200000|2022-05-09 08:50:00|3892.1|3883.1|3893.4|3884.4|3896|3887|3891.1|3882.1|0
1652086500000|2022-05-09 08:55:00|3893.7|3884.7|3891.8|3882.8|3895.5|3886.5|3888.5|3879.5|0
1652086800000|2022-05-09 09:00:00|3891.6|3882.6|3890.5|3881.5|3892.3|3883.3|3889.7|3880.7|0
1652087100000|2022-05-09 09:05:00|3890.7|3881.7|3889.3|3880.3|3891.9|3882.9|3888.3|3879.3|0
1652087400000|2022-05-09 09:10:00|3889.2|3880.2|3896.8|3887.8|3897.1|3888.1|3889.2|3880.2|0
1652087700000|2022-05-09 09:15:00|3897.1|3888.1|3892.1|3883.1|3897.5|3888.5|3890.1|3881.1|0
1652088000000|2022-05-09 09:20:00|3891.9|3882.9|3890.8|3881.8|3897.8|3888.8|3889.8|3880.8|0
1652088300000|2022-05-09 09:25:00|3890.9|3881.9|3884.2|3875.2|3892.8|3883.8|3883|3874|0
1652088600000|2022-05-09 09:30:00|3884.3|3875.3|3881.2|3872.2|3886.4|3877.4|3881.2|3872.2|0
1652088900000|2022-05-09 09:35:00|3881.1|3872.1|3870.2|3861.2|3882.3|3873.3|3869.4|3860.4|0
1652089200000|2022-05-09 09:40:00|3869.9|3860.9|3869.3|3860.3|3871.3|3862.3|3863.2|3854.2|0
1652089500000|2022-05-09 09:45:00|3869.4|3860.4|3865.8|3856.8|3870.4|3861.4|3863.6|3854.6|0
1652089800000|2022-05-09 09:50:00|3866|3857|3867.3|3858.3|3871|3862|3865.3|3856.3|0
1652090100000|2022-05-09 09:55:00|3867.5|3858.5|3867.3|3858.3|3869.6|3860.6|3859.9|3850.9|0
1652090400000|2022-05-09 10:00:00|3867.5|3858.5|3866.4|3857.4|3869.7|3860.7|3865.1|3856.1|0
1652090700000|2022-05-09 10:05:00|3866.2|3857.2|3864.4|3855.4|3869.6|3860.6|3862.7|3853.7|0
1652091000000|2022-05-09 10:10:00|3864.7|3855.7|3861.8|3852.8|3864.8|3855.8|3861.1|3852.1|0
1652091300000|2022-05-09 10:15:00|3861.7|3852.7|3862.7|3853.7|3864.9|3855.9|3860.7|3851.7|0
1652091600000|2022-05-09 10:20:00|3862.8|3853.8|3860.9|3851.9|3864.6|3855.6|3860.4|3851.4|0
1652091900000|2022-05-09 10:25:00|3861.1|3852.1|3859.8|3850.8|3862.5|3853.5|3856.3|3847.3|0
1652092200000|2022-05-09 10:30:00|3860|3851|3853.2|3844.2|3860.4|3851.4|3852.1|3843.1|0
1652092500000|2022-05-09 10:35:00|3852.9|3843.9|3846.1|3837.1|3853.8|3844.8|3845.7|3836.7|0
1652092800000|2022-05-09 10:40:00|3846.4|3837.4|3840.7|3831.7|3847|3838|3840.4|3831.4|0
1652093100000|2022-05-09 10:45:00|3840.8|3831.8|3842.7|3833.7|3842.9|3833.9|3834.8|3825.8|0
1652093400000|2022-05-09 10:50:00|3842.8|3833.8|3845.8|3836.8|3846.5|3837.5|3835.1|3826.1|0
1652093700000|2022-05-09 10:55:00|3845.6|3836.6|3846|3837|3848.2|3839.2|3842.9|3833.9|0
1652094000000|2022-05-09 11:00:00|3845.9|3836.9|3851.5|3842.5|3853.6|3844.6|3845.9|3836.9|0
1652094300000|2022-05-09 11:05:00|3851.2|3842.2|3849.9|3840.9|3855.1|3846.1|3849|3840|0
1652094600000|2022-05-09 11:10:00|3849.8|3840.8|3848.3|3839.3|3851.9|3842.9|3845.6|3836.6|0
1652094900000|2022-05-09 11:15:00|3848.4|3839.4|3846.3|3837.3|3850.2|3841.2|3844.7|3835.7|0
1652095200000|2022-05-09 11:20:00|3846.2|3837.2|3843.6|3834.6|3846.2|3837.2|3838.9|3829.9|0
1652095500000|2022-05-09 11:25:00|3843.3|3834.3|3841.5|3832.5|3844.2|3835.2|3840.6|3831.6|0
1652095800000|2022-05-09 11:30:00|3841.7|3832.7|3849|3840|3849.5|3840.5|3839|3830|0
1652096100000|2022-05-09 11:35:00|3849.3|3840.3|3847|3838|3853.5|3844.5|3846.2|3837.2|0
1652096400000|2022-05-09 11:40:00|3847.5|3838.5|3856.7|3847.7|3860.5|3851.5|3846.1|3837.1|0
1652096700000|2022-05-09 11:45:00|3856.8|3847.8|3864|3855|3865.1|3856.1|3854.5|3845.5|0
1652097000000|2022-05-09 11:50:00|3864.1|3855.1|3870.8|3861.8|3871.4|3862.4|3862.6|3853.6|0
1652097300000|2022-05-09 11:55:00|3871|3862|3872.6|3863.6|3875.3|3866.3|3868|3859|0
1652097600000|2022-05-09 12:00:00|3872.3|3863.3|3875.9|3866.9|3875.9|3866.9|3866.4|3857.4|0
1652097900000|2022-05-09 12:05:00|3876.1|3867.1|3877.7|3868.7|3883.6|3874.6|3873.1|3864.1|0
1652098200000|2022-05-09 12:10:00|3877.5|3868.5|3863.5|3854.5|3878.5|3869.5|3862.9|3853.9|0
1652098500000|2022-05-09 12:15:00|3863.2|3854.2|3856.4|3847.4|3863.8|3854.8|3855.2|3846.2|0
1652098800000|2022-05-09 12:20:00|3856.1|3847.1|3859.6|3850.6|3861.2|3852.2|3854.9|3845.9|0
1652099100000|2022-05-09 12:25:00|3859.3|3850.3|3853.9|3844.9|3859.6|3850.6|3853.8|3844.8|0
1652099400000|2022-05-09 12:30:00|3854|3845|3856.7|3847.7|3858.3|3849.3|3850|3841|0
1652099700000|2022-05-09 12:35:00|3856.6|3847.6|3866.3|3857.3|3866.3|3857.3|3855.3|3846.3|0
1652100000000|2022-05-09 12:40:00|3866.5|3857.5|3869.5|3860.5|3873.4|3864.4|3866|3857|0
1652100300000|2022-05-09 12:45:00|3869.8|3860.8|3869.8|3860.8|3872.7|3863.7|3865.4|3856.4|0
1652100600000|2022-05-09 12:50:00|3870|3861|3873.4|3864.4|3874.1|3865.1|3868.9|3859.9|0
1652100900000|2022-05-09 12:55:00|3873.7|3864.7|3867|3858|3873.7|3864.7|3866.7|3857.7|0
1652101200000|2022-05-09 13:00:00|3867.2|3858.2|3868.1|3859.1|3868.7|3859.7|3863.6|3854.6|0
1652101500000|2022-05-09 13:05:00|3868.4|3859.4|3867.7|3858.7|3869.6|3860.6|3865|3856|0
1652101800000|2022-05-09 13:10:00|3867.9|3858.9|3879.3|3870.3|3879.5|3870.5|3865.8|3856.8|0
1652102100000|2022-05-09 13:15:00|3879|3870|3870.8|3861.8|3879.9|3870.9|3870.6|3861.6|0
1652102400000|2022-05-09 13:20:00|3871.1|3862.1|3872.6|3863.6|3872.6|3863.6|3867|3858|0
1652102700000|2022-05-09 13:25:00|3872.3|3863.3|3866.1|3857.1|3874.1|3865.1|3866.1|3857.1|0
1652103000000|2022-05-09 13:30:00|3866.7|3857.7|3868|3859|3871.1|3862.1|3848.8|3839.8|0
1652103300000|2022-05-09 13:35:00|3868.1|3859.1|3879.6|3870.6|3884.2|3875.2|3866.4|3857.4|0
1652103600000|2022-05-09 13:40:00|3879.5|3870.5|3865.2|3856.2|3879.9|3870.9|3853.4|3844.4|0
1652103900000|2022-05-09 13:45:00|3865.1|3856.1|3839|3830|3865.1|3856.1|3832.5|3823.5|0
1652104200000|2022-05-09 13:50:00|3838.9|3829.9|3863.6|3854.6|3864|3855|3836.5|3827.5|0
1652104500000|2022-05-09 13:55:00|3862.6|3853.6|3859|3850|3864.7|3855.7|3851|3842|0
1652104800000|2022-05-09 14:00:00|3860|3851|3845.4|3836.4|3865.6|3856.6|3844.2|3835.2|0
1652105100000|2022-05-09 14:05:00|3846.4|3837.4|3831.9|3822.9|3848.4|3839.4|3831.8|3822.8|0
1652105400000|2022-05-09 14:10:00|3832|3823|3846.2|3837.2|3847.1|3838.1|3831.9|3822.9|0
1652105700000|2022-05-09 14:15:00|3845.7|3836.7|3838|3829|3850.7|3841.7|3834.7|3825.7|0
1652106000000|2022-05-09 14:20:00|3837.9|3828.9|3830.9|3821.9|3841.4|3832.4|3830.6|3821.6|0
1652106300000|2022-05-09 14:25:00|3830.8|3821.8|3814.3|3805.3|3834.4|3825.4|3813.3|3804.3|0
1652106600000|2022-05-09 14:30:00|3814.1|3805.1|3807.2|3798.2|3814.2|3805.2|3803.7|3794.7|0
1652106900000|2022-05-09 14:35:00|3807.1|3798.1|3793.1|3784.1|3807.7|3798.7|3793.1|3784.1|0
1652107200000|2022-05-09 14:40:00|3793|3784|3802.1|3793.1|3802.6|3793.6|3792.9|3783.9|0
1652107500000|2022-05-09 14:45:00|3802.2|3793.2|3805.4|3796.4|3812.5|3803.5|3802|3793|0
1652107800000|2022-05-09 14:50:00|3805.6|3796.6|3800.7|3791.7|3809.3|3800.3|3800.4|3791.4|0
1652108100000|2022-05-09 14:55:00|3800.6|3791.6|3795.4|3786.4|3803.6|3794.6|3795.3|3786.3|0
1652108400000|2022-05-09 15:00:00|3795|3786|3794.9|3785.9|3798.6|3789.6|3793.6|3784.6|0
1652108700000|2022-05-09 15:05:00|3794.7|3785.7|3786.3|3777.3|3794.7|3785.7|3781.3|3772.3|0
1652109000000|2022-05-09 15:10:00|3786.2|3777.2|3790.1|3781.1|3794.5|3785.5|3786|3777|0
1652109300000|2022-05-09 15:15:00|3790|3781|3793.1|3784.1|3799.8|3790.8|3789.8|3780.8|0
1652109600000|2022-05-09 15:20:00|3793.3|3784.3|3787.3|3778.3|3793.3|3784.3|3786.8|3777.8|0
1652109900000|2022-05-09 15:25:00|3786.3|3777.3|3782.3|3773.3|3786.5|3777.5|3780.6|3771.6|0
1652110200000|2022-05-09 15:30:00|3782.2|3773.2|3786.5|3777.5|3787|3778|3777.5|3768.5|0
1652110500000|2022-05-09 15:35:00|3786.6|3777.6|3801.5|3792.5|3802.8|3793.8|3785.5|3776.5|0
1652110800000|2022-05-09 15:40:00|3801.4|3792.4|3804.1|3795.1|3806.2|3797.2|3796.3|3787.3|0
1652111100000|2022-05-09 15:45:00|3804|3795|3803.4|3794.4|3808.5|3799.5|3800.8|3791.8|0
1652111400000|2022-05-09 15:50:00|3803.3|3794.3|3821.4|3812.4|3821.7|3812.7|3803.3|3794.3|0
1652111700000|2022-05-09 15:55:00|3821.6|3812.6|3821.8|3812.8|3825.5|3816.5|3817.5|3808.5|0
1652112000000|2022-05-09 16:00:00|3821.7|3812.7|3815.8|3806.8|3821.7|3812.7|3813.5|3804.5|0
1652112300000|2022-05-09 16:05:00|3815.7|3806.7|3838.2|3829.2|3843.1|3834.1|3814.5|3805.5|0
1652112600000|2022-05-09 16:10:00|3838.3|3829.3|3851.4|3842.4|3853.5|3844.5|3838.3|3829.3|0
1652112900000|2022-05-09 16:15:00|3851.3|3842.3|3856.1|3847.1|3860.7|3851.7|3851.2|3842.2|0
1652113200000|2022-05-09 16:20:00|3856|3847|3854.4|3845.4|3857.5|3848.5|3849.5|3840.5|0
1652113500000|2022-05-09 16:25:00|3854.5|3845.5|3851.2|3842.2|3856.2|3847.2|3845.3|3836.3|0
1652113800000|2022-05-09 16:30:00|3851.3|3842.3|3849.9|3840.9|3857.1|3848.1|3847.3|3838.3|0
1652114100000|2022-05-09 16:35:00|3849.8|3840.8|3839|3830|3851.6|3842.6|3839|3830|0
1652114400000|2022-05-09 16:40:00|3839.1|3830.1|3838.5|3829.5|3842.1|3833.1|3838.2|3829.2|0
1652114700000|2022-05-09 16:45:00|3838.3|3829.3|3834.8|3825.8|3838.3|3829.3|3833|3824|0
1652115000000|2022-05-09 16:50:00|3834.6|3825.6|3829.5|3820.5|3835|3826|3828.6|3819.6|0
1652115300000|2022-05-09 16:55:00|3829.4|3820.4|3828|3819|3832.4|3823.4|3827.9|3818.9|0
1652115600000|2022-05-09 17:00:00|3827.9|3818.9|3827.3|3818.3|3831.1|3822.1|3826|3817|0
1652115900000|2022-05-09 17:05:00|3827.1|3818.1|3828.8|3819.8|3829.9|3820.9|3826.6|3817.6|0
1652116200000|2022-05-09 17:10:00|3828.7|3819.7|3823.4|3814.4|3828.7|3819.7|3823.1|3814.1|0
1652116500000|2022-05-09 17:15:00|3823.3|3814.3|3829.3|3820.3|3830.4|3821.4|3823.1|3814.1|0
1652116800000|2022-05-09 17:20:00|3829.4|3820.4|3825.5|3816.5|3829.4|3820.4|3824.5|3815.5|0
1652117100000|2022-05-09 17:25:00|3825.4|3816.4|3833.4|3824.4|3833.6|3824.6|3825.4|3816.4|0
1652117400000|2022-05-09 17:30:00|3833.6|3824.6|3824.8|3815.8|3836.6|3827.6|3823.7|3814.7|0
1652117700000|2022-05-09 17:35:00|3824.7|3815.7|3821.4|3812.4|3824.9|3815.9|3819.9|3810.9|0
1652118000000|2022-05-09 17:40:00|3821.3|3812.3|3827.7|3818.7|3828.1|3819.1|3818.7|3809.7|0
1652118300000|2022-05-09 17:45:00|3827.8|3818.8|3821.1|3812.1|3828.7|3819.7|3820.9|3811.9|0
1652118600000|2022-05-09 17:50:00|3821.2|3812.2|3812.3|3803.3|3821.5|3812.5|3809.8|3800.8|0
1652118900000|2022-05-09 17:55:00|3812.2|3803.2|3816.1|3807.1|3819.1|3810.1|3812|3803|0
1652119200000|2022-05-09 18:00:00|3816|3807|3818.3|3809.3|3823.8|3814.8|3815.8|3806.8|0
1652119500000|2022-05-09 18:05:00|3818.4|3809.4|3815.2|3806.2|3820.8|3811.8|3814.9|3805.9|0
1652119800000|2022-05-09 18:10:00|3815.1|3806.1|3818.2|3809.2|3822.3|3813.3|3813|3804|0
1652120100000|2022-05-09 18:15:00|3818.1|3809.1|3827|3818|3828.1|3819.1|3818.1|3809.1|0
1652120400000|2022-05-09 18:20:00|3827.1|3818.1|3818.4|3809.4|3827.1|3818.1|3817.9|3808.9|0
1652120700000|2022-05-09 18:25:00|3818.3|3809.3|3817|3808|3819.2|3810.2|3814.6|3805.6|0
1652121000000|2022-05-09 18:30:00|3817.1|3808.1|3814.1|3805.1|3817.4|3808.4|3809|3800|0
1652121300000|2022-05-09 18:35:00|3814.2|3805.2|3813.5|3804.5|3818.9|3809.9|3810.8|3801.8|0
1652121600000|2022-05-09 18:40:00|3812.5|3803.5|3816.4|3807.4|3818.3|3809.3|3811.7|3802.7|0
1652121900000|2022-05-09 18:45:00|3816.5|3807.5|3816.2|3807.2|3823.5|3814.5|3815.8|3806.8|0
1652122200000|2022-05-09 18:50:00|3816.1|3807.1|3817.9|3808.9|3820.9|3811.9|3811.3|3802.3|0
1652122500000|2022-05-09 18:55:00|3818.1|3809.1|3822.9|3813.9|3825|3816|3818|3809|0
1652122800000|2022-05-09 19:00:00|3823.9|3814.9|3823.4|3814.4|3830.9|3821.9|3820.7|3811.7|0
1652123100000|2022-05-09 19:05:00|3823.3|3814.3|3823.5|3814.5|3831.9|3822.9|3821.8|3812.8|0
1652123400000|2022-05-09 19:10:00|3823.4|3814.4|3831.1|3822.1|3833.5|3824.5|3823.2|3814.2|0
1652123700000|2022-05-09 19:15:00|3831|3822|3827.4|3818.4|3832.7|3823.7|3824.6|3815.6|0
1652124000000|2022-05-09 19:20:00|3827.3|3818.3|3815.9|3806.9|3827.3|3818.3|3815.5|3806.5|0
1652124300000|2022-05-09 19:25:00|3815.8|3806.8|3814.7|3805.7|3817.1|3808.1|3812.8|3803.8|0
1652124600000|2022-05-09 19:30:00|3814.6|3805.6|3811.3|3802.3|3814.6|3805.6|3808.2|3799.2|0
1652124900000|2022-05-09 19:35:00|3811.4|3802.4|3809.2|3800.2|3811.6|3802.6|3806.8|3797.8|0
1652125200000|2022-05-09 19:40:00|3809.1|3800.1|3802.2|3793.2|3809.1|3800.1|3801.9|3792.9|0
1652125500000|2022-05-09 19:45:00|3802.3|3793.3|3792.7|3783.7|3803.5|3794.5|3791.8|3782.8|0
1652125800000|2022-05-09 19:50:00|3793.2|3784.2|3780.8|3771.8|3793.2|3784.2|3776|3767|0
1652126100000|2022-05-09 19:55:00|3780.7|3771.7|3785.2|3776.2|3794.5|3785.5|3780.7|3771.7|0
1652126400000|2022-05-09 20:00:00|3785.7|3776.7|3794.1|3785.1|3796.2|3787.2|3783.9|3774.9|0
1652126700000|2022-05-09 20:05:00|3794.2|3785.2|3795.4|3786.4|3801.5|3792.5|3791.2|3782.2|0
1652127000000|2022-05-09 20:10:00|3795.7|3786.7|3800.1|3791.1|3802.7|3793.7|3794.5|3785.5|0
1652127300000|2022-05-09 20:15:00|3799.8|3790.8|3794.8|3785.8|3800.7|3791.7|3794.5|3785.5|0
1652127600000|2022-05-09 20:20:00|3794.9|3785.9|3794.8|3785.8|3795.4|3786.4|3794.5|3785.5|0
1652127900000|2022-05-09 20:25:00|3795|3786|3792.4|3783.4|3796.1|3787.1|3790.6|3781.6|0
1652128200000|2022-05-09 20:30:00|3792.2|3783.2|3789.8|3780.8|3794.8|3785.8|3789|3780|0
1652128500000|2022-05-09 20:35:00|3789.7|3780.7|3788.8|3779.8|3791|3782|3787.6|3778.6|0
1652128800000|2022-05-09 20:40:00|3789.1|3780.1|3788.7|3779.7|3789.1|3780.1|3787.1|3778.1|0
1652129100000|2022-05-09 20:45:00|3788.8|3779.8|3789.5|3780.5|3790.9|3781.9|3787.9|3778.9|0
1652129400000|2022-05-09 20:50:00|3789.4|3780.4|3789.7|3780.7|3790.3|3781.3|3787.9|3778.9|0
1652129700000|2022-05-09 20:55:00|3789.9|3780.9|3789.1|3780.1|3790.1|3781.1|3787.9|3778.9|0
1652130000000|2022-05-09 21:00:00|3788.8|3779.8|3789.7|3780.7|3789.9|3780.9|3788.6|3779.6|0
1652130300000|2022-05-09 21:05:00|3789.6|3780.6|3789.4|3780.4|3789.6|3780.6|3789.1|3780.1|0
1652130600000|2022-05-09 21:10:00|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.4|3780.4|0
1652130900000|2022-05-09 21:15:00|3789.4|3780.4|3789.3|3780.3|3789.7|3780.7|3789|3780|0
1652131200000|2022-05-09 21:20:00|3789.4|3780.4|3789|3780|3789.6|3780.6|3788.6|3779.6|0
1652131500000|2022-05-09 21:25:00|3789.3|3780.3|3788.4|3779.4|3793.5|3784.5|3788.3|3779.3|0
1652131800000|2022-05-09 21:30:00|3788.3|3779.3|3788|3779|3788.6|3779.6|3787.7|3778.7|0
1652132100000|2022-05-09 21:35:00|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.6|3778.6|0
1652132400000|2022-05-09 21:40:00|3787.8|3778.8|3787.9|3778.9|3788.3|3779.3|3787.4|3778.4|0
1652132700000|2022-05-09 21:45:00|3787.8|3778.8|3787.9|3778.9|3788.2|3779.2|3787.8|3778.8|0
1652133000000|2022-05-09 21:50:00|3788|3779|3788.9|3779.9|3788.9|3779.9|3788|3779|0
1652133300000|2022-05-09 21:55:00|3789|3780|3791.3|3782.3|3791.8|3782.8|3789|3780|0
1652133600000|2022-05-09 22:00:00|3793.4|3784.4|3795|3786|3800.5|3791.5|3793.1|3784.1|0
1652133900000|2022-05-09 22:05:00|3795.3|3786.3|3794.7|3785.7|3797.3|3788.3|3794.6|3785.6|0
1652134200000|2022-05-09 22:10:00|3794.8|3785.8|3797.5|3788.5|3797.8|3788.8|3792.7|3783.7|0
1652134500000|2022-05-09 22:15:00|3798|3789|3799.3|3790.3|3799.8|3790.8|3797|3788|0
1652134800000|2022-05-09 22:20:00|3799.4|3790.4|3800.1|3791.1|3801.1|3792.1|3799.1|3790.1|0
1652135100000|2022-05-09 22:25:00|3800.4|3791.4|3800.3|3791.3|3800.8|3791.8|3800|3791|0
1652135400000|2022-05-09 22:30:00|3800.5|3791.5|3805.7|3796.7|3806.3|3797.3|3800.1|3791.1|0
1652135700000|2022-05-09 22:35:00|3805.9|3796.9|3806|3797|3806.6|3797.6|3805.7|3796.7|0
1652136000000|2022-05-09 22:40:00|3805.8|3796.8|3804.5|3795.5|3806.1|3797.1|3803.7|3794.7|0
1652136300000|2022-05-09 22:45:00|3804.6|3795.6|3806.3|3797.3|3806.3|3797.3|3803.4|3794.4|0
1652136600000|2022-05-09 22:50:00|3805.7|3796.7|3805.1|3796.1|3805.7|3796.7|3804.5|3795.5|0
1652136900000|2022-05-09 22:55:00|3805|3796|3804.8|3795.8|3805.4|3796.4|3803.4|3794.4|0
1652137200000|2022-05-09 23:00:00|3805.1|3796.1|3804.5|3795.5|3805.4|3796.4|3803.9|3794.9|0
1652137500000|2022-05-09 23:05:00|3804.6|3795.6|3803.7|3794.7|3805.4|3796.4|3803.7|3794.7|0
1652137800000|2022-05-09 23:10:00|3803.8|3794.8|3799.4|3790.4|3803.9|3794.9|3799.4|3790.4|0
1652138100000|2022-05-09 23:15:00|3799.6|3790.6|3799.7|3790.7|3800.1|3791.1|3796.9|3787.9|0
1652138400000|2022-05-09 23:20:00|3799.9|3790.9|3797.3|3788.3|3801.1|3792.1|3796.2|3787.2|0
1652138700000|2022-05-09 23:25:00|3797.6|3788.6|3798.8|3789.8|3799|3790|3794|3785|0
1652139000000|2022-05-09 23:30:00|3798.9|3789.9|3800.6|3791.6|3800.6|3791.6|3798|3789|0
1652139300000|2022-05-09 23:35:00|3800.7|3791.7|3800.7|3791.7|3801.5|3792.5|3798.5|3789.5|0
1652139600000|2022-05-09 23:40:00|3801|3792|3802.3|3793.3|3804|3795|3800.3|3791.3|0
1652139900000|2022-05-09 23:45:00|3802.5|3793.5|3799.9|3790.9|3804.6|3795.6|3799.9|3790.9|0
1652140200000|2022-05-09 23:50:00|3800.2|3791.2|3802.5|3793.5|3803.6|3794.6|3799.8|3790.8|0
1652140500000|2022-05-09 23:55:00|3802.3|3793.3|3804.9|3795.9|3806.3|3797.3|3802.3|3793.3|0
1652140800000|2022-05-10 00:00:00|3804.6|3795.6|3797.6|3788.6|3805.7|3796.7|3797|3788|0
1652141100000|2022-05-10 00:05:00|3797.7|3788.7|3794.7|3785.7|3798.2|3789.2|3794.5|3785.5|0
1652141400000|2022-05-10 00:10:00|3794.9|3785.9|3781.6|3772.6|3795.5|3786.5|3781.6|3772.6|0
1652141700000|2022-05-10 00:15:00|3781.1|3772.1|3764.1|3755.1|3781.3|3772.3|3759.3|3750.3|0
1652142000000|2022-05-10 00:20:00|3764.4|3755.4|3766.1|3757.1|3767.7|3758.7|3760.2|3751.2|0
1652142300000|2022-05-10 00:25:00|3766|3757|3767.2|3758.2|3769.6|3760.6|3764.1|3755.1|0
1652142600000|2022-05-10 00:30:00|3767.6|3758.6|3772.4|3763.4|3772.9|3763.9|3766.4|3757.4|0
1652142900000|2022-05-10 00:35:00|3772.5|3763.5|3769.4|3760.4|3775.2|3766.2|3769.2|3760.2|0
1652143200000|2022-05-10 00:40:00|3769.7|3760.7|3779.6|3770.6|3780.3|3771.3|3765.3|3756.3|0
1652143500000|2022-05-10 00:45:00|3779.7|3770.7|3774.6|3765.6|3781.4|3772.4|3774.5|3765.5|0
1652143800000|2022-05-10 00:50:00|3774.8|3765.8|3785.1|3776.1|3785.6|3776.6|3773.1|3764.1|0
1652144100000|2022-05-10 00:55:00|3784.8|3775.8|3782.2|3773.2|3789.9|3780.9|3779.7|3770.7|0
1652144400000|2022-05-10 01:00:00|3782.3|3773.3|3781.8|3772.8|3783.6|3774.6|3775.3|3766.3|0
1652144700000|2022-05-10 01:05:00|3782.1|3773.1|3782.2|3773.2|3793.1|3784.1|3779.5|3770.5|0
1652145000000|2022-05-10 01:10:00|3781.9|3772.9|3784.7|3775.7|3785.6|3776.6|3777.2|3768.2|0
1652145300000|2022-05-10 01:15:00|3787.4|3778.4|3788.2|3784.2|3818.7|3814.7|3786.2|3778.2|604
1652145600000|2022-05-10 01:20:00|3787.7|3783.7|3803.7|3799.7|3805.2|3801.2|3784.2|3780.2|478
1652145900000|2022-05-10 01:25:00|3805.7|3801.7|3790.7|3786.7|3806.2|3802.2|3790.7|3786.7|348
1652146200000|2022-05-10 01:30:00|3789.7|3785.7|3800.2|3796.2|3808.2|3804.2|3758.7|3754.7|4468
1652146500000|2022-05-10 01:35:00|3799.7|3795.7|3829.2|3825.2|3834.2|3830.2|3780.7|3776.7|3448
1652146800000|2022-05-10 01:40:00|3830.2|3826.2|3832.2|3828.2|3844.7|3840.7|3821.2|3817.2|2330
1652147100000|2022-05-10 01:45:00|3833.2|3829.2|3843.2|3839.2|3844.7|3840.7|3816.7|3812.7|1800
1652147400000|2022-05-10 01:50:00|3842.7|3838.7|3861.7|3857.7|3865.2|3861.2|3841.7|3837.7|1801
1652147700000|2022-05-10 01:55:00|3861.2|3857.2|3847.2|3843.2|3869.2|3865.2|3845.2|3841.2|1393
1652148000000|2022-05-10 02:00:00|3848.2|3844.2|3850.2|3846.2|3861.2|3857.2|3841.2|3837.2|1447
1652148300000|2022-05-10 02:05:00|3850.7|3846.7|3866.2|3862.2|3869.2|3865.2|3843.7|3839.7|1082
1652148600000|2022-05-10 02:10:00|3865.7|3861.7|3866.2|3862.2|3884.2|3880.2|3862.7|3858.7|1116
1652148900000|2022-05-10 02:15:00|3865.7|3861.7|3869.2|3865.2|3870.2|3866.2|3852.2|3848.2|1422
1652149200000|2022-05-10 02:20:00|3870.2|3866.2|3890.2|3886.2|3893.2|3889.2|3866.7|3862.7|1339
1652149500000|2022-05-10 02:25:00|3891.2|3887.2|3935.2|3931.2|3936.2|3932.2|3889.7|3885.7|2056
1652149800000|2022-05-10 02:30:00|3934.7|3930.7|3898.2|3894.2|3935.2|3931.2|3897.7|3893.7|1925
1652150100000|2022-05-10 02:35:00|3899.7|3895.7|3914.2|3910.2|3915.7|3911.7|3896.2|3892.2|1503
1652150400000|2022-05-10 02:40:00|3913.2|3909.2|3884.2|3880.2|3914.2|3910.2|3875.7|3871.7|938
1652150700000|2022-05-10 02:45:00|3884.7|3880.7|3883.2|3879.2|3887.2|3883.2|3872.7|3868.7|661
1652151000000|2022-05-10 02:50:00|3883.7|3879.7|3880.7|3876.7|3886.2|3882.2|3870.2|3866.2|850
1652151300000|2022-05-10 02:55:00|3881.2|3877.2|3876.7|3872.7|3892.2|3888.2|3874.2|3870.2|694
1652151600000|2022-05-10 03:00:00|3876.2|3872.2|3868.7|3864.7|3880.7|3876.7|3862.7|3858.7|582
1652151900000|2022-05-10 03:05:00|3869.2|3865.2|3885.2|3881.2|3887.2|3883.2|3867.2|3863.2|632
1652152200000|2022-05-10 03:10:00|3885.7|3881.7|3874.7|3870.7|3886.2|3882.2|3869.2|3865.2|659
1652152500000|2022-05-10 03:15:00|3875.2|3871.2|3868.7|3864.7|3884.2|3880.2|3865.2|3861.2|857
1652152800000|2022-05-10 03:20:00|3869.2|3865.2|3863.7|3859.7|3870.2|3866.2|3857.2|3853.2|726
1652153100000|2022-05-10 03:25:00|3863.2|3859.2|3855.2|3851.2|3863.7|3859.7|3853.7|3849.7|511
1652153400000|2022-05-10 03:30:00|3855.7|3851.7|3850.7|3846.7|3860.2|3856.2|3850.7|3846.7|357
1652153700000|2022-05-10 03:35:00|3851.2|3847.2|3858.2|3854.2|3860.2|3856.2|3845.2|3841.2|474
1652154000000|2022-05-10 03:40:00|3857.7|3853.7|3857.7|3853.7|3860.2|3856.2|3852.2|3848.2|308
1652154300000|2022-05-10 03:45:00|3857.2|3853.2|3852.2|3848.2|3857.2|3853.2|3849.2|3845.2|308
1652154600000|2022-05-10 03:50:00|3853.2|3849.2|3855.2|3851.2|3857.2|3853.2|3851.2|3847.2|256
1652154900000|2022-05-10 03:55:00|3856.2|3852.2|3853.2|3849.2|3858.2|3854.2|3848.7|3844.7|256
1652155200000|2022-05-10 04:00:00|3855.6|3846.6|3855.1|3846.1|3855.6|3846.6|3854.1|3845.1|0
1652155500000|2022-05-10 04:05:00|3855.3|3846.3|3854.7|3845.7|3855.6|3846.6|3853.7|3844.7|0
1652155800000|2022-05-10 04:10:00|3854.5|3845.5|3854.1|3845.1|3855.3|3846.3|3853.5|3844.5|0
1652156100000|2022-05-10 04:15:00|3853.8|3844.8|3853.8|3844.8|3854.6|3845.6|3852.6|3843.6|0
1652156400000|2022-05-10 04:20:00|3853.9|3844.9|3853.7|3844.7|3855|3846|3853.2|3844.2|0
1652156700000|2022-05-10 04:25:00|3853.6|3844.6|3854.1|3845.1|3855.1|3846.1|3853.4|3844.4|0
1652157000000|2022-05-10 04:30:00|3854.2|3845.2|3856.3|3847.3|3856.4|3847.4|3854|3845|0
1652157300000|2022-05-10 04:35:00|3856.2|3847.2|3857.1|3848.1|3858.1|3849.1|3854.3|3845.3|0
1652157600000|2022-05-10 04:40:00|3857|3848|3858|3849|3858.3|3849.3|3856.9|3847.9|0
1652157900000|2022-05-10 04:45:00|3857.6|3848.6|3858|3849|3858.9|3849.9|3857.5|3848.5|0
1652158200000|2022-05-10 04:50:00|3857.7|3848.7|3856.6|3847.6|3858.2|3849.2|3856.6|3847.6|0
1652158500000|2022-05-10 04:55:00|3856.3|3847.3|3857.8|3848.8|3858.3|3849.3|3853.9|3844.9|0
1652158800000|2022-05-10 05:00:00|3856.7|3847.7|3871.7|3867.7|3889.2|3885.2|3853.7|3847.7|1651
1652159100000|2022-05-10 05:05:00|3871.2|3867.2|3895.4|3891.4|3905.2|3901.2|3871.2|3867.2|1459
1652159400000|2022-05-10 05:10:00|3895.9|3891.9|3894.4|3890.4|3900.4|3896.4|3888.4|3884.4|685
1652159700000|2022-05-10 05:15:00|3893.4|3889.4|3896.4|3892.4|3897.9|3893.9|3883.4|3879.4|755
1652160000000|2022-05-10 05:20:00|3895.9|3891.9|3887.9|3883.9|3895.9|3891.9|3882.4|3878.4|439
1652160300000|2022-05-10 05:25:00|3887.4|3883.4|3927.4|3923.4|3929.4|3925.4|3885.9|3881.9|1889
1652160600000|2022-05-10 05:30:00|3928.4|3924.4|3937.9|3933.9|3940.9|3936.9|3919.4|3915.4|1316
1652160900000|2022-05-10 05:35:00|3938.4|3934.4|3930.9|3926.9|3951.9|3947.9|3924.9|3920.9|1087
1652161200000|2022-05-10 05:40:00|3931.4|3927.4|3910.9|3906.9|3934.4|3930.4|3908.4|3904.4|622
1652161500000|2022-05-10 05:45:00|3911.4|3907.4|3911.9|3907.9|3924.4|3920.4|3909.9|3905.9|554
1652161800000|2022-05-10 05:50:00|3912.4|3908.4|3909.4|3905.4|3925.4|3921.4|3909.4|3905.4|669
1652162100000|2022-05-10 05:55:00|3910.4|3906.4|3905.9|3901.9|3912.4|3908.4|3898.9|3894.9|635
1652162400000|2022-05-10 06:00:00|3906.4|3902.4|3906.4|3902.4|3908.4|3904.4|3895.4|3891.4|646
1652162700000|2022-05-10 06:05:00|3907.4|3903.4|3890.4|3886.4|3912.4|3908.4|3887.9|3883.9|757
1652163000000|2022-05-10 06:10:00|3890.9|3886.9|3904.9|3900.9|3915.4|3911.4|3890.9|3886.9|1308
1652163300000|2022-05-10 06:15:00|3904.4|3900.4|3895.9|3891.9|3906.4|3902.4|3895.4|3891.4|644
1652163600000|2022-05-10 06:20:00|3895.4|3891.4|3912.4|3908.4|3912.4|3908.4|3893.4|3889.4|436
1652163900000|2022-05-10 06:25:00|3911.9|3907.9|3906.9|3902.9|3914.4|3910.4|3902.9|3898.9|579
1652164200000|2022-05-10 06:30:00|3906.4|3902.4|3898.9|3894.9|3909.9|3905.9|3898.4|3894.4|466
1652164500000|2022-05-10 06:35:00|3899.4|3895.4|3904.4|3900.4|3906.9|3902.9|3892.4|3888.4|541
1652164800000|2022-05-10 06:40:00|3903.9|3899.9|3911.4|3907.4|3911.9|3907.9|3893.4|3889.4|598
1652165100000|2022-05-10 06:45:00|3910.9|3906.9|3903.4|3899.4|3913.4|3909.4|3900.9|3896.9|454
1652165400000|2022-05-10 06:50:00|3902.4|3898.4|3915.4|3911.4|3915.9|3911.9|3901.9|3897.9|476
1652165700000|2022-05-10 06:55:00|3914.9|3910.9|3912.4|3908.4|3918.9|3914.9|3908.9|3904.9|480
1652166000000|2022-05-10 07:00:00|3911.9|3907.9|3898.9|3894.9|3914.4|3910.4|3897.4|3893.4|1184
1652166300000|2022-05-10 07:05:00|3899.4|3895.4|3899.4|3895.4|3905.4|3901.4|3895.4|3891.4|552
1652166600000|2022-05-10 07:10:00|3898.9|3894.9|3911.4|3907.4|3911.4|3907.4|3897.4|3893.4|463
1652166900000|2022-05-10 07:15:00|3910.9|3906.9|3914.4|3910.4|3925.9|3921.9|3909.4|3905.4|782
1652167200000|2022-05-10 07:20:00|3913.9|3909.9|3936.9|3932.9|3936.9|3932.9|3912.9|3908.9|515
1652167500000|2022-05-10 07:25:00|3937.4|3933.4|3944.9|3940.9|3951.9|3947.9|3933.4|3929.4|1983
1652167800000|2022-05-10 07:30:00|3944.4|3940.4|3916.4|3912.4|3944.4|3940.4|3914.9|3910.9|1067
1652168100000|2022-05-10 07:35:00|3915.9|3911.9|3931.4|3927.4|3931.4|3927.4|3912.4|3908.4|1299
1652168400000|2022-05-10 07:40:00|3931.9|3927.9|3925.9|3921.9|3941.4|3937.4|3925.4|3921.4|1182
1652168700000|2022-05-10 07:45:00|3925.4|3921.4|3919.4|3915.4|3925.9|3921.9|3914.9|3910.9|927
1652169000000|2022-05-10 07:50:00|3918.9|3914.9|3907.4|3903.4|3921.4|3917.4|3905.9|3901.9|1162
1652169300000|2022-05-10 07:55:00|3906.4|3902.4|3907.4|3903.4|3912.4|3908.4|3901.4|3897.4|1302
1652169600000|2022-05-10 08:00:00|3906.9|3902.9|3896.4|3892.4|3907.4|3903.4|3891.4|3887.4|697
1652169900000|2022-05-10 08:05:00|3895.4|3891.4|3912.4|3908.4|3915.9|3911.9|3893.4|3889.4|994
1652170200000|2022-05-10 08:10:00|3911.4|3907.4|3900.4|3896.4|3913.9|3909.9|3897.4|3893.4|780
1652170500000|2022-05-10 08:15:00|3899.9|3895.9|3901.4|3897.4|3903.4|3899.4|3898.4|3894.4|5800
1652170800000|2022-05-10 08:20:00|3900.9|3896.9|3897.4|3893.4|3905.4|3901.4|3897.4|3893.4|582
1652171100000|2022-05-10 08:25:00|3896.9|3892.9|3892.4|3888.4|3899.4|3895.4|3890.4|3886.4|537
1652171400000|2022-05-10 08:30:00|3894.3|3885.3|3898.3|3889.3|3898.4|3889.4|3894.3|3885.3|0
1652171700000|2022-05-10 08:35:00|3897.8|3888.8|3898.1|3889.1|3899|3890|3895.9|3886.9|0
1652172000000|2022-05-10 08:40:00|3898.2|3889.2|3894.5|3885.5|3898.2|3889.2|3892.7|3883.7|0
1652172300000|2022-05-10 08:45:00|3894.7|3885.7|3899.8|3890.8|3901.2|3892.2|3893.4|3884.4|0
1652172600000|2022-05-10 08:50:00|3899.7|3890.7|3895.5|3886.5|3901|3892|3895.3|3886.3|0
1652172900000|2022-05-10 08:55:00|3895.7|3886.7|3899.1|3890.1|3899.9|3890.9|3895.5|3886.5|0
1652173200000|2022-05-10 09:00:00|3899.2|3890.2|3898.9|3889.9|3901|3892|3897|3888|0
1652173500000|2022-05-10 09:05:00|3899.2|3890.2|3904.5|3895.5|3904.5|3895.5|3898.6|3889.6|0
1652173800000|2022-05-10 09:10:00|3904.7|3895.7|3905|3896|3905.1|3896.1|3902.1|3893.1|0
1652174100000|2022-05-10 09:15:00|3905.1|3896.1|3906.9|3896.9|3912.9|3902.9|3904.8|3894.9|7
1652174400000|2022-05-10 09:20:00|3905.9|3895.9|3902.9|3890.9|3905.9|3896.9|3900.9|3885.9|0
1652174700000|2022-05-10 09:25:00|3901.9|3887.9|3898.9|3887.9|3901.9|3889.9|3896.9|3886.9|3
1652175000000|2022-05-10 09:30:00|3899.9|3888.9|3901.9|3891.9|3901.9|3891.9|3897.9|3888.9|6
1652175300000|2022-05-10 09:35:00|3900.9|3890.9|3907.9|3896.9|3908.9|3896.9|3898.9|3887.9|4
1652175600000|2022-05-10 09:40:00|3906.9|3893.9|3902.9|3891.9|3906.9|3896.9|3902.9|3889.9|1
1652175900000|2022-05-10 09:45:00|3901.9|3894.9|3894.9|3885.9|3901.9|3894.9|3893.9|3885.9|16
1652176200000|2022-05-10 09:50:00|3895.9|3886.9|3891.9|3877.9|3895.9|3887.9|3891.9|3877.9|10
1652176500000|2022-05-10 09:55:00|3886.9|3880.9|3891.9|3877.9|3891.9|3880.9|3886.9|3875.9|4
1652176800000|2022-05-10 10:00:00|3886.9|3872.9|3882.9|3870.9|3886.9|3874.9|3881.9|3870.9|8
1652177100000|2022-05-10 10:05:00|3886.9|3871.9|3885.9|3874.9|3889.9|3879.9|3883.9|3870.9|7
1652177400000|2022-05-10 10:10:00|3884.9|3872.9|3882.9|3873.9|3884.9|3874.9|3882.9|3870.9|1
1652177700000|2022-05-10 10:15:00|3883.9|3874.9|3883.9|3875.9|3884.9|3876.9|3878.9|3868.9|10
1652178000000|2022-05-10 10:20:00|3884.9|3874.9|3887.9|3875.9|3889.9|3878.9|3882.9|3873.9|2
1652178300000|2022-05-10 10:25:00||3876.9||3873.9||3876.9||3873.9|0
1652178600000|2022-05-10 10:30:00|3884.9|3874.9|3885.9|3875.9|3885.9|3876.9|3882.9|3872.9|10
1652178900000|2022-05-10 10:35:00|3887.9|3874.9|3885.9|3875.9|3887.9|3878.9|3883.9|3874.9|2
1652179200000|2022-05-10 10:40:00|3887.9|3876.9|3887.9|3874.9|3887.9|3877.9|3887.9|3874.9|0
1652179500000|2022-05-10 10:45:00|3886.9|3875.9|3885.9|3874.9|3886.9|3877.9|3885.9|3874.9|0
1652179800000|2022-05-10 10:50:00|3884.9|3872.9|3879.9|3869.9|3884.9|3873.9|3879.9|3868.9|8
1652180100000|2022-05-10 10:55:00||3868.9||3868.9||3868.9||3868.9|2
1652180400000|2022-05-10 11:00:00|3882.9|3867.9|3873.9|3863.9|3882.9|3867.9|3871.9|3863.9|7
1652180700000|2022-05-10 11:05:00|3872.9|3861.9|3874.9|3865.9|3874.9|3865.9|3869.9|3860.9|6
1652181000000|2022-05-10 11:10:00|3875.9|3864.9|3877.9|3866.9|3877.9|3866.9|3875.9|3864.9|2
1652181300000|2022-05-10 11:15:00|3879.9|3868.9|3870.9|3861.9|3879.9|3868.9|3869.9|3860.9|3
1652181600000|2022-05-10 11:20:00|3869.9|3860.9|3875.9|3864.9|3875.9|3866.9|3868.9|3860.9|8
1652181900000|2022-05-10 11:25:00|3874.9|3863.9|3880.9|3867.9|3880.9|3867.9|3869.9|3860.9|2
1652182200000|2022-05-10 11:30:00|3879.9|3868.9|3884.9|3873.9|3886.9|3875.9|3879.9|3868.9|9
1652182500000|2022-05-10 11:35:00|3882.9|3874.9|3887.9|3875.9|3887.9|3877.9|3879.9|3872.9|8
1652182800000|2022-05-10 11:40:00|3884.9|3876.9|3883.9|3871.9|3887.9|3878.9|3882.9|3871.9|36
1652183100000|2022-05-10 11:45:00|3882.9|3870.9|3883.9|3874.9|3885.9|3876.9|3879.9|3870.9|6
1652183400000|2022-05-10 11:50:00|3885.9|3876.9|3878.9|3867.9|3885.9|3876.9|3878.9|3867.9|3
1652183700000|2022-05-10 11:55:00|3877.9|3865.9|3882.9|3869.9|3883.9|3869.9|3876.9|3865.9|0
1652184000000|2022-05-10 12:00:00|3883.9|3872.9|3885.9|3875.9|3886.9|3875.9|3879.9|3872.9|2
1652184300000|2022-05-10 12:05:00|3886.9|3876.9|3889.9|3878.9|3891.9|3878.9|3881.9|3872.9|9
1652184600000|2022-05-10 12:10:00|3888.9|3882.9|3891.9|3882.9|3891.9|3882.9|3888.9|3878.9|5
1652184900000|2022-05-10 12:15:00|3890.9|3878.9|3891.9|3880.9|3891.9|3882.9|3889.9|3878.9|2
1652185200000|2022-05-10 12:20:00|3890.9||3891.9||3891.9||3888.9||1
1652185800000|2022-05-10 12:30:00|3894.9|3882.9|3896.9|3882.9|3897.9|3882.9|3894.9|3882.9|1
1652186100000|2022-05-10 12:35:00|3898.9|3883.9|3904.9|3891.9|3904.9|3891.9|3898.9|3883.9|0
1652186400000|2022-05-10 12:40:00|3906.9|3892.9|3905.9|3894.9|3908.9|3897.9|3903.9|3892.9|8
1652186700000|2022-05-10 12:45:00|3904.9|3893.9|3902.9|3893.9|3906.9|3896.9|3902.9|3893.9|9
1652187000000|2022-05-10 12:50:00|3903.9|3894.9|3912.9|3901.9|3913.9|3901.9|3902.9|3893.9|7
1652187300000|2022-05-10 12:55:00|3913.9|3904.9|3917.9|3907.9|3920.9|3910.9|3911.9|3901.9|31
1652187600000|2022-05-10 13:00:00|3920.9|3909.9|3921.9|3911.9|3922.9|3911.9|3918.9|3907.9|3
1652187900000|2022-05-10 13:05:00|3923.9|3912.9|3927.9|3918.9|3928.9|3920.9|3921.9|3911.9|23
1652188200000|2022-05-10 13:10:00|3925.9|3919.9|3927.9|3915.9|3932.9|3922.9|3925.9|3915.9|40
1652188500000|2022-05-10 13:15:00|3926.9|3913.9|3923.9|3913.9|3926.9|3913.9|3921.9|3912.9|2
1652188800000|2022-05-10 13:20:00|3920.9|3912.9|3918.9|3907.9|3921.9|3912.9|3914.9|3907.9|15
1652189100000|2022-05-10 13:25:00|3919.9|3910.9|3929.9|3918.9|3929.9|3919.9|3919.9|3910.9|29
1652189400000|2022-05-10 13:30:00|3932.9|3914.9|3884.9|3872.9|3932.9|3918.9|3881.9|3868.9|213
1652189700000|2022-05-10 13:35:00|3883.9|3868.9|3868.9|3856.9|3884.9|3873.9|3856.9|3848.9|272
1652190000000|2022-05-10 13:40:00|3867.9|3853.9|3848.9|3838.9|3868.9|3856.9|3845.9|3837.9|102
1652190300000|2022-05-10 13:45:00|3847.9|3839.9|3842.9|3830.9|3849.9|3840.9|3834.9|3824.9|102
1652190600000|2022-05-10 13:50:00|3844.9|3831.9|3856.9|3843.9|3857.9|3847.9|3842.9|3831.9|116
1652190900000|2022-05-10 13:55:00|3857.9|3844.9|3879.9|3868.9|3879.9|3869.9|3857.9|3844.9|111
1652191200000|2022-05-10 14:00:00|3878.9|3867.9|3894.9|3885.9|3894.9|3885.9|3872.9|3862.9|74
1652191500000|2022-05-10 14:05:00|3895.9|3886.9|3891.9|3880.9|3907.9|3899.9|3888.9|3878.9|79
1652191800000|2022-05-10 14:10:00|3892.9|3882.9|3881.9|3874.9|3894.9|3883.9|3873.9|3863.9|107
1652192100000|2022-05-10 14:15:00|3880.9|3872.9|3894.9|3884.9|3902.9|3891.9|3880.9|3872.9|50
1652192400000|2022-05-10 14:20:00|3893.9|3883.9|3889.9|3878.9|3905.9|3896.9|3880.9|3870.9|78
1652192700000|2022-05-10 14:25:00|3886.9|3877.9|3873.9|3864.9|3886.9|3877.9|3865.9|3856.9|39
1652193000000|2022-05-10 14:30:00|3872.9|3863.9|3869.9|3860.9|3880.9|3870.9|3868.9|3859.9|31
1652193300000|2022-05-10 14:35:00|3872.9|3861.9|3849.9|3841.9|3873.9|3863.9|3849.9|3841.9|71
1652193600000|2022-05-10 14:40:00|3850.9|3842.9|3846.9|3837.9|3850.9|3842.9|3841.9|3832.9|100
1652193900000|2022-05-10 14:45:00|3845.9|3836.9|3830.9|3821.9|3845.9|3836.9|3829.9|3821.9|86
1652194200000|2022-05-10 14:50:00|3829.9|3820.9|3835.9|3827.9|3839.9|3829.9|3827.9|3820.9|110
1652194500000|2022-05-10 14:55:00|3834.9|3826.9|3821.9|3811.9|3834.9|3826.9|3818.9|3811.9|107
1652194800000|2022-05-10 15:00:00|3820.9|3810.9|3810.9|3800.9|3826.9|3817.9|3808.9|3800.9|113
1652195100000|2022-05-10 15:05:00|3811.9|3798.9|3795.9|3786.9|3811.9|3799.9|3795.9|3786.9|107
1652195400000|2022-05-10 15:10:00|3797.9|3785.9|3798.9|3788.9|3804.9|3795.9|3790.9|3782.9|63
1652195700000|2022-05-10 15:15:00|3797.9|3787.9|3819.9|3807.9|3819.9|3808.9|3797.9|3785.9|28
1652196000000|2022-05-10 15:20:00|3818.9|3808.9|3797.9|3787.9|3818.9|3808.9|3795.9|3785.9|52
1652196300000|2022-05-10 15:25:00|3796.9|3786.9|3803.9|3792.9|3805.9|3794.9|3791.9|3782.9|22
1652196600000|2022-05-10 15:30:00|3804.9|3793.9|3804.9|3793.9|3817.9|3808.9|3794.9|3786.9|53
1652196900000|2022-05-10 15:35:00|3805.9|3794.9|3827.9|3818.9|3828.9|3818.9|3804.9|3794.9|36
1652197200000|2022-05-10 15:40:00|3826.9|3817.9|3819.9|3810.9|3828.9|3820.9|3810.9|3798.9|22
1652197500000|2022-05-10 15:45:00|3818.9|3809.9|3816.9|3801.9|3819.9|3810.9|3810.9|3798.9|22
1652197800000|2022-05-10 15:50:00|3815.9|3800.9|3814.9|3803.9|3815.9|3804.9|3798.9|3787.9|23
1652198100000|2022-05-10 15:55:00|3813.9|3804.9|3820.9|3810.9|3821.9|3811.9|3800.9|3790.9|24
1652198400000|2022-05-10 16:00:00|3819.9|3809.9|3832.9|3820.9|3832.9|3820.9|3816.9|3807.9|45
1652198700000|2022-05-10 16:05:00|3830.9|3819.9|3807.9|3798.9|3830.9|3819.9|3807.9|3796.9|27
1652199000000|2022-05-10 16:10:00|3809.9|3796.9|3814.9|3803.9|3823.9|3810.9|3803.9|3794.9|29
1652199300000|2022-05-10 16:15:00|3813.9|3802.9|3814.9|3800.9|3822.9|3810.9|3811.9|3799.9|8
1652199600000|2022-05-10 16:20:00|3813.9|3798.9|3807.9|3797.9|3814.9|3801.9|3804.9|3796.9|27
1652199900000|2022-05-10 16:25:00|3809.9|3798.9|3813.9|3798.9|3814.9|3804.9|3806.9|3797.9|12
1652200200000|2022-05-10 16:30:00|3812.9|3799.9|3808.9|3798.9|3819.9|3807.9|3800.9|3789.9|42
1652200500000|2022-05-10 16:35:00|3807.9|3796.9|3809.9|3798.9|3819.9|3807.9|3807.9|3795.9|16
1652200800000|2022-05-10 16:40:00|3807.9|3797.9|3818.9|3807.9|3819.9|3810.9|3807.9|3796.9|20
1652201100000|2022-05-10 16:45:00|3819.9|3808.9|3823.9|3812.9|3827.9|3818.9|3816.9|3805.9|44
1652201400000|2022-05-10 16:50:00|3822.9|3814.9|3807.9|3799.9|3824.9|3815.9|3806.9|3798.9|23
1652201700000|2022-05-10 16:55:00|3809.9|3798.9|3809.9|3797.9|3813.9|3804.9|3805.9|3797.9|24
1652202000000|2022-05-10 17:00:00|3811.9|3795.9|3828.9|3818.9|3829.9|3821.9|3811.9|3795.9|22
1652202300000|2022-05-10 17:05:00|3827.9|3820.9|3833.9|3823.9|3839.9|3830.9|3827.9|3817.9|47
1652202600000|2022-05-10 17:10:00|3832.9|3824.9|3827.9|3816.9|3832.9|3824.9|3821.9|3810.9|18
1652202900000|2022-05-10 17:15:00|3826.9|3815.9|3822.9|3811.9|3828.9|3816.9|3815.9|3803.9|26
1652203200000|2022-05-10 17:20:00|3823.9|3812.9|3819.9|3809.9|3826.9|3817.9|3814.9|3805.9|7
1652203500000|2022-05-10 17:25:00|3822.9|3810.9|3837.9|3827.9|3837.9|3827.9|3819.9|3809.9|25
1652203800000|2022-05-10 17:30:00|3838.9|3828.9|3850.9|3842.9|3850.9|3842.9|3838.9|3827.9|54
1652204100000|2022-05-10 17:35:00|3852.9|3843.9|3858.9|3843.9|3863.9|3855.9|3852.9|3841.9|66
1652204400000|2022-05-10 17:40:00|3860.9|3844.9|3861.9|3850.9|3873.9|3861.9|3858.9|3844.9|43
1652204700000|2022-05-10 17:45:00|3864.9|3851.9|3878.9|3866.9|3878.9|3867.9|3864.9|3850.9|10
1652205000000|2022-05-10 17:50:00|3877.9|3867.9|3877.9|3864.9|3879.9|3871.9|3868.9|3858.9|15
1652205300000|2022-05-10 17:55:00|3879.9|3865.9|3882.9|3874.9|3882.9|3874.9|3879.9|3860.9|54
1652205600000|2022-05-10 18:00:00|3883.9|3875.9|3885.9|3874.9|3889.9|3876.9|3879.9|3866.9|20
1652205900000|2022-05-10 18:05:00|3882.9|3871.9|3877.9|3864.9|3882.9|3871.9|3874.9|3861.9|8
1652206200000|2022-05-10 18:10:00|3875.9|3860.9|3882.9|3872.9|3885.9|3873.9|3870.9|3859.9|12
1652206500000|2022-05-10 18:15:00|3881.9|3870.9|3877.9|3864.9|3881.9|3870.9|3861.9|3849.9|23
1652206800000|2022-05-10 18:20:00|3876.9|3865.9|3865.9|3853.9|3879.9|3866.9|3858.9|3849.9|15
1652207100000|2022-05-10 18:25:00|3864.9|3852.9|3865.9|3851.9|3867.9|3853.9|3853.9|3845.9|14
1652207400000|2022-05-10 18:30:00|3864.9|3852.9|3861.9|3847.9|3867.9|3855.9|3856.9|3847.9|14
1652207700000|2022-05-10 18:35:00|3863.9|3848.9|3865.9|3854.9|3871.9|3856.9|3862.9|3848.9|8
1652208000000|2022-05-10 18:40:00|3864.9|3853.9|3878.9|3865.9|3879.9|3868.9|3857.9|3845.9|20
1652208300000|2022-05-10 18:45:00|3876.9|3863.9|3868.9|3852.9|3876.9|3863.9|3856.9|3845.9|15
1652208600000|2022-05-10 18:50:00|3870.9|3854.9|3871.9|3855.9|3874.9|3858.9|3859.9|3845.9|17
1652208900000|2022-05-10 18:55:00|3870.9|3856.9|3868.7|3859.7|3886.4|3862.4|3855.9|3843.9|21
1652209200000|2022-05-10 19:00:00|3868.8|3859.8|3869|3860|3873|3864|3865.8|3856.8|0
1652209500000|2022-05-10 19:05:00|3869.4|3860.4|3869.6|3860.6|3879.1|3870.1|3869.3|3860.3|0
1652209800000|2022-05-10 19:10:00|3869.7|3860.7|3873.2|3864.2|3874.7|3865.7|3867.9|3858.9|0
1652210100000|2022-05-10 19:15:00|3873.1|3864.1|3874.4|3865.4|3877.2|3868.2|3868.5|3859.5|0
1652210400000|2022-05-10 19:20:00|3874.3|3865.3|3863.4|3854.4|3874.7|3865.7|3862.9|3853.9|0
1652210700000|2022-05-10 19:25:00|3863.6|3854.6|3867.1|3858.1|3868.9|3859.9|3859.2|3850.2|0
1652211000000|2022-05-10 19:30:00|3867.2|3858.2|3865.9|3856.9|3867.2|3858.2|3861.7|3852.7|0
1652211300000|2022-05-10 19:35:00|3866|3857|3863|3854|3869.1|3860.1|3859.7|3850.7|0
1652211600000|2022-05-10 19:40:00|3862.9|3853.9|3860.1|3851.1|3863.9|3854.9|3859.9|3850.9|0
1652211900000|2022-05-10 19:45:00|3860.2|3851.2|3865|3856|3867.2|3858.2|3857.5|3848.5|0
1652212200000|2022-05-10 19:50:00|3864.5|3855.5|3867.4|3858.4|3867.6|3858.6|3859.4|3850.4|0
1652212500000|2022-05-10 19:55:00|3867.2|3858.2|3864.3|3855.3|3867.7|3858.7|3862.1|3853.1|0
1652212800000|2022-05-10 20:00:00|3864|3855|3857.1|3848.1|3864.2|3855.2|3854|3845|0
1652213100000|2022-05-10 20:05:00|3857.2|3848.2|3862.4|3853.4|3868.3|3859.3|3856.8|3847.8|0
1652213400000|2022-05-10 20:10:00|3862.7|3853.7|3860.3|3851.3|3865.7|3856.7|3860|3851|0
1652213700000|2022-05-10 20:15:00|3860.2|3851.2|3862.4|3853.4|3863.9|3854.9|3859.4|3850.4|0
1652214000000|2022-05-10 20:20:00|3861.9|3852.9|3863.6|3854.6|3865.3|3856.3|3860.9|3851.9|0
1652214300000|2022-05-10 20:25:00|3863.7|3854.7|3864.6|3855.6|3865.3|3856.3|3861.8|3852.8|0
1652214600000|2022-05-10 20:30:00|3864.5|3855.5|3861.8|3852.8|3865.3|3856.3|3861.1|3852.1|0
1652214900000|2022-05-10 20:35:00|3862|3853|3862.1|3853.1|3863.3|3854.3|3860.3|3851.3|0
1652215200000|2022-05-10 20:40:00|3861.8|3852.8|3860|3851|3862.7|3853.7|3859.7|3850.7|0
1652215500000|2022-05-10 20:45:00|3860.1|3851.1|3858.1|3849.1|3860.2|3851.2|3855.6|3846.6|0
1652215800000|2022-05-10 20:50:00|3858|3849|3859|3850|3861.1|3852.1|3857.2|3848.2|0
1652216100000|2022-05-10 20:55:00|3859.2|3850.2|3859.1|3850.1|3861.8|3852.8|3858.3|3849.3|0
1652216400000|2022-05-10 21:00:00|3859|3850|3859|3850|3859.5|3850.5|3858.4|3849.4|0
1652216700000|2022-05-10 21:05:00|3858.6|3849.6|3859|3850|3859.9|3850.9|3858.4|3849.4|0
1652217000000|2022-05-10 21:10:00|3859.1|3850.1|3858.7|3849.7|3859.2|3850.2|3858.7|3849.7|0
1652217300000|2022-05-10 21:15:00|3858.6|3849.6|3859.4|3850.4|3859.5|3850.5|3858.5|3849.5|0
1652217600000|2022-05-10 21:20:00|3859.3|3850.3|3859.1|3850.1|3859.7|3850.7|3859.1|3850.1|0
1652217900000|2022-05-10 21:25:00|3859.4|3850.4|3859|3850|3859.4|3850.4|3857.8|3848.8|0
1652218200000|2022-05-10 21:30:00|3858.9|3849.9|3858.7|3849.7|3859.3|3850.3|3858.6|3849.6|0
1652218500000|2022-05-10 21:35:00|3858.8|3849.8|3858.5|3849.5|3858.9|3849.9|3858.1|3849.1|0
1652218800000|2022-05-10 21:40:00|3858.6|3849.6|3859|3850|3859|3850|3858.5|3849.5|0
1652219100000|2022-05-10 21:45:00|3858.9|3849.9|3858.6|3849.6|3858.9|3849.9|3858.1|3849.1|0
1652219400000|2022-05-10 21:50:00|3858.7|3849.7|3859|3850|3859|3850|3858.7|3849.7|0
1652219700000|2022-05-10 21:55:00|3859.1|3850.1|3858.9|3849.9|3859.4|3850.4|3858.7|3849.7|0
1652220000000|2022-05-10 22:00:00|3858.3|3849.3|3855|3846|3860|3851|3854.7|3845.7|0
1652220300000|2022-05-10 22:05:00|3855.4|3846.4|3854.8|3845.8|3856.4|3847.4|3853.2|3844.2|0
1652220600000|2022-05-10 22:10:00|3855.2|3846.2|3854.7|3845.7|3856.4|3847.4|3853.8|3844.8|0
1652220900000|2022-05-10 22:15:00|3854.8|3845.8|3854.7|3845.7|3855.9|3846.9|3853.8|3844.8|0
1652221200000|2022-05-10 22:20:00|3854.8|3845.8|3856.7|3847.7|3857.9|3848.9|3854.8|3845.8|0
1652221500000|2022-05-10 22:25:00|3856.9|3847.9|3856.9|3847.9|3857.3|3848.3|3854.1|3845.1|0
1652221800000|2022-05-10 22:30:00|3857|3848|3858.8|3849.8|3858.8|3849.8|3856.9|3847.9|0
1652222100000|2022-05-10 22:35:00|3858.7|3849.7|3859|3850|3859.1|3850.1|3858.1|3849.1|0
1652222400000|2022-05-10 22:40:00|3859.1|3850.1|3860|3851|3860.3|3851.3|3858.5|3849.5|0
1652222700000|2022-05-10 22:45:00|3860.2|3851.2|3861.9|3852.9|3862.9|3853.9|3860.2|3851.2|0
1652223000000|2022-05-10 22:50:00|3862|3853|3862.6|3853.6|3863.5|3854.5|3861.9|3852.9|0
1652223300000|2022-05-10 22:55:00|3862.9|3853.9|3862|3853|3863.5|3854.5|3861.7|3852.7|0
1652223600000|2022-05-10 23:00:00|3862.2|3853.2|3861.5|3852.5|3862.5|3853.5|3860.9|3851.9|0
1652223900000|2022-05-10 23:05:00|3861.2|3852.2|3863.4|3854.4|3864|3855|3860.7|3851.7|0
1652224200000|2022-05-10 23:10:00|3863.2|3854.2|3862.8|3853.8|3864.6|3855.6|3862.5|3853.5|0
1652224500000|2022-05-10 23:15:00|3862.5|3853.5|3861.2|3852.2|3862.8|3853.8|3860.9|3851.9|0
1652224800000|2022-05-10 23:20:00|3861|3852|3861|3852|3861|3852|3860.7|3851.7|0
1652225100000|2022-05-10 23:25:00|3861.2|3852.2|3861.6|3852.6|3862.2|3853.2|3861.2|3852.2|0
1652225400000|2022-05-10 23:30:00|3861.9|3852.9|3857.2|3848.2|3862.5|3853.5|3856|3847|0
1652225700000|2022-05-10 23:35:00|3857.1|3848.1|3855.7|3846.7|3859.6|3850.6|3854.5|3845.5|0
1652226000000|2022-05-10 23:40:00|3856|3847|3857.2|3848.2|3857.5|3848.5|3853.6|3844.6|0
1652226300000|2022-05-10 23:45:00|3856.1|3847.1|3854.1|3845.1|3856.6|3847.6|3853.9|3844.9|0
1652226600000|2022-05-10 23:50:00|3854.2|3845.2|3853.6|3844.6|3855|3846|3853.6|3844.6|0
1652226900000|2022-05-10 23:55:00|3853.8|3844.8|3856.9|3847.9|3856.9|3847.9|3850.4|3841.4|0
1652227200000|2022-05-11 00:00:00|3856.6|3847.6|3856.3|3847.3|3856.6|3847.6|3852.2|3843.2|0
1652227500000|2022-05-11 00:05:00|3856.2|3847.2|3865|3856|3865.2|3856.2|3855.6|3846.6|0
1652227800000|2022-05-11 00:10:00|3865.1|3856.1|3862.2|3853.2|3866.7|3857.7|3860.9|3851.9|0
1652228100000|2022-05-11 00:15:00|3862.1|3853.1|3864.9|3855.9|3865.9|3856.9|3861|3852|0
1652228400000|2022-05-11 00:20:00|3865.2|3856.2|3866.8|3857.8|3867.4|3858.4|3863.6|3854.6|0
1652228700000|2022-05-11 00:25:00|3866.7|3857.7|3862.9|3853.9|3867.7|3858.7|3862.5|3853.5|0
1652229000000|2022-05-11 00:30:00|3862.8|3853.8|3867.2|3858.2|3867.8|3858.8|3860.1|3851.1|0
1652229300000|2022-05-11 00:35:00|3867.1|3858.1|3864.2|3855.2|3867.1|3858.1|3863.9|3854.9|0
1652229600000|2022-05-11 00:40:00|3863.9|3854.9|3861.2|3852.2|3864.2|3855.2|3860.8|3851.8|0
1652229900000|2022-05-11 00:45:00|3861|3852|3856.7|3847.7|3861.2|3852.2|3855.6|3846.6|0
1652230200000|2022-05-11 00:50:00|3856.4|3847.4|3857.2|3848.2|3857.5|3848.5|3854.8|3845.8|0
1652230500000|2022-05-11 00:55:00|3857.1|3848.1|3858.4|3849.4|3862.7|3853.7|3856.9|3847.9|0
1652230800000|2022-05-11 01:00:00|3858.5|3849.5|3858.1|3849.1|3859.1|3850.1|3853.9|3844.9|0
1652231100000|2022-05-11 01:05:00|3857.9|3848.9|3862.7|3853.7|3863.4|3854.4|3855.9|3846.9|0
1652231400000|2022-05-11 01:10:00|3863|3854|3862.8|3853.8|3863.3|3854.3|3860.4|3851.4|0
1652231700000|2022-05-11 01:15:00|3861.7|3852.7|3859.4|3855.4|3870.4|3866.4|3851.9|3847.9|195
1652232000000|2022-05-11 01:20:00|3858.9|3854.9|3863.9|3859.9|3871.4|3867.4|3853.4|3849.4|268
1652232300000|2022-05-11 01:25:00|3863.4|3859.4|3871.4|3867.4|3872.9|3868.9|3862.4|3858.4|293
1652232600000|2022-05-11 01:30:00|3870.4|3866.4|3900.9|3896.9|3909.9|3905.9|3863.4|3859.4|1794
1652232900000|2022-05-11 01:35:00|3899.9|3895.9|3907.4|3903.4|3916.4|3912.4|3878.4|3874.4|1513
1652233200000|2022-05-11 01:40:00|3908.4|3904.4|3932.9|3928.9|3936.9|3932.9|3906.4|3902.4|1185
1652233500000|2022-05-11 01:45:00|3933.4|3929.4|3955.4|3951.4|3956.4|3952.4|3920.4|3916.4|1450
1652233800000|2022-05-11 01:50:00|3955.9|3951.9|3981.9|3977.9|3987.4|3983.4|3939.9|3935.9|1642
1652234100000|2022-05-11 01:55:00|3982.4|3978.4|3989.4|3985.4|4002.4|3998.4|3973.4|3969.4|1582
1652234400000|2022-05-11 02:00:00|3987.9|3983.9|4003.9|3999.9|4004.4|4000.4|3979.9|3975.9|1692
1652234700000|2022-05-11 02:05:00|4004.4|4000.4|4040.4|4036.4|4040.9|4036.9|4003.4|3999.4|1578
1652235000000|2022-05-11 02:10:00|4039.9|4035.9|4055.4|4051.4|4068.9|4064.9|4033.9|4029.9|2768
1652235300000|2022-05-11 02:15:00|4056.4|4052.4|4041.4|4037.4|4057.9|4053.9|4037.4|4033.4|1575
1652235600000|2022-05-11 02:20:00|4040.9|4036.9|4039.4|4035.4|4050.4|4046.4|4029.9|4025.9|1103
1652235900000|2022-05-11 02:25:00|4039.9|4035.9|4045.4|4041.4|4051.9|4047.9|4035.9|4031.9|950
1652236200000|2022-05-11 02:30:00|4044.9|4040.9|4045.4|4041.4|4052.9|4048.9|4036.4|4032.4|928
1652236500000|2022-05-11 02:35:00|4044.9|4040.9|4019.9|4015.9|4045.4|4041.4|4012.9|4008.9|1253
1652236800000|2022-05-11 02:40:00|4019.4|4015.4|4004.9|4000.9|4028.4|4024.4|4003.4|3999.4|817
1652237100000|2022-05-11 02:45:00|4005.4|4001.4|4027.4|4023.4|4027.9|4023.9|4001.4|3997.4|1560
1652237400000|2022-05-11 02:50:00|4026.9|4022.9|4058.4|4054.4|4062.9|4058.9|4021.4|4017.4|3373
1652237700000|2022-05-11 02:55:00|4057.9|4053.9|4056.9|4052.9|4059.4|4055.4|4042.4|4038.4|1514
1652238000000|2022-05-11 03:00:00|4057.4|4053.4|4053.4|4049.4|4058.4|4054.4|4040.9|4036.9|1455
1652238300000|2022-05-11 03:05:00|4052.9|4048.9|4052.4|4048.4|4063.4|4059.4|4046.9|4042.9|1297
1652238600000|2022-05-11 03:10:00|4051.9|4047.9|4034.9|4030.9|4052.4|4048.4|4031.4|4027.4|723
1652238900000|2022-05-11 03:15:00|4035.9|4031.9|4059.9|4055.9|4059.9|4055.9|4033.4|4029.4|576
1652239200000|2022-05-11 03:20:00|4059.4|4055.4|4060.9|4056.9|4064.4|4060.4|4050.9|4046.9|801
1652239500000|2022-05-11 03:25:00|4060.4|4056.4|4049.9|4045.9|4060.4|4056.4|4048.4|4044.4|438
1652239800000|2022-05-11 03:30:00|4050.9|4046.9|4065.9|4061.9|4065.9|4061.9|4043.9|4039.9|285
1652240100000|2022-05-11 03:35:00|4066.4|4062.4|4055.9|4051.9|4069.9|4065.9|4055.9|4051.9|406
1652240400000|2022-05-11 03:40:00|4056.4|4052.4|4067.4|4063.4|4068.4|4064.4|4046.9|4042.9|581
1652240700000|2022-05-11 03:45:00|4066.9|4062.9|4085.9|4081.9|4086.4|4082.4|4063.4|4059.4|512
1652241000000|2022-05-11 03:50:00|4085.4|4081.4|4090.4|4086.4|4097.9|4093.9|4083.9|4079.9|858
1652241300000|2022-05-11 03:55:00|4091.4|4087.4|4091.4|4087.4|4094.4|4090.4|4082.4|4078.4|445
1652241600000|2022-05-11 04:00:00|4090.1|4081.1|4092.1|4083.1|4092.4|4083.4|4089.1|4080.1|0
1652241900000|2022-05-11 04:05:00|4092|4083|4090.6|4081.6|4092.4|4083.4|4090.1|4081.1|0
1652242200000|2022-05-11 04:10:00|4090.9|4081.9|4085.8|4076.8|4090.9|4081.9|4085.7|4076.7|0
1652242500000|2022-05-11 04:15:00|4085.9|4076.9|4085.5|4076.5|4086.3|4077.3|4084.7|4075.7|0
1652242800000|2022-05-11 04:20:00|4085.1|4076.1|4083.8|4074.8|4085.5|4076.5|4083.2|4074.2|0
1652243100000|2022-05-11 04:25:00|4084.1|4075.1|4081.3|4072.3|4084.4|4075.4|4081.2|4072.2|0
1652243400000|2022-05-11 04:30:00|4081.7|4072.7|4082.1|4073.1|4082.6|4073.6|4080.9|4071.9|0
1652243700000|2022-05-11 04:35:00|4082.3|4073.3|4085.5|4076.5|4085.5|4076.5|4081.3|4072.3|0
1652244000000|2022-05-11 04:40:00|4085.8|4076.8|4085.3|4076.3|4086.5|4077.5|4085.1|4076.1|0
1652244300000|2022-05-11 04:45:00|4084.9|4075.9|4085.3|4076.3|4086|4077|4084.8|4075.8|0
1652244600000|2022-05-11 04:50:00|4085.5|4076.5|4087.4|4078.4|4087.8|4078.8|4085.3|4076.3|0
1652244900000|2022-05-11 04:55:00|4088.2|4079.2|4088.8|4079.8|4089.1|4080.1|4086.5|4077.5|0
1652245200000|2022-05-11 05:00:00|4089.1|4080.1|4118.4|4114.4|4120.4|4116.4|4086.9|4080.1|1619
1652245500000|2022-05-11 05:05:00|4117.9|4113.9|4099.4|4095.4|4125.4|4121.4|4097.4|4093.4|1430
1652245800000|2022-05-11 05:10:00|4099.9|4095.9|4107.4|4103.4|4110.9|4106.9|4090.9|4086.9|1362
1652246100000|2022-05-11 05:15:00|4107.9|4103.9|4099.4|4095.4|4114.9|4110.9|4097.4|4093.4|886
1652246400000|2022-05-11 05:20:00|4099.9|4095.9|4106.4|4102.4|4116.4|4112.4|4099.4|4095.4|874
1652246700000|2022-05-11 05:25:00|4106.9|4102.9|4141.9|4137.9|4144.9|4140.9|4106.9|4102.9|2301
1652247000000|2022-05-11 05:30:00|4142.4|4138.4|4130.4|4126.4|4145.4|4141.4|4127.9|4123.9|1314
1652247300000|2022-05-11 05:35:00|4130.9|4126.9|4138.4|4134.4|4148.9|4144.9|4130.9|4126.9|1731
1652247600000|2022-05-11 05:40:00|4138.9|4134.9|4112.9|4108.9|4141.4|4137.4|4112.4|4108.4|914
1652247900000|2022-05-11 05:45:00|4113.4|4109.4|4112.9|4108.9|4123.9|4119.9|4108.4|4104.4|954
1652248200000|2022-05-11 05:50:00|4112.4|4108.4|4086.4|4082.4|4112.9|4108.9|4085.9|4081.9|746
1652248500000|2022-05-11 05:55:00|4086.9|4082.9|4085.9|4081.9|4088.9|4084.9|4074.4|4070.4|1100
1652248800000|2022-05-11 06:00:00|4085.4|4081.4|4092.4|4088.4|4094.4|4090.4|4077.4|4073.4|1029
1652249100000|2022-05-11 06:05:00|4092.9|4088.9|4084.9|4080.9|4093.9|4089.9|4084.4|4080.4|423
1652249400000|2022-05-11 06:10:00|4085.4|4081.4|4076.9|4072.9|4087.4|4083.4|4075.4|4071.4|356
1652249700000|2022-05-11 06:15:00|4076.4|4072.4|4093.9|4089.9|4097.4|4093.4|4076.4|4072.4|1124
1652250000000|2022-05-11 06:20:00|4094.4|4090.4|4063.9|4059.9|4095.4|4091.4|4062.9|4058.9|799
1652250300000|2022-05-11 06:25:00|4064.4|4060.4|4061.4|4057.4|4066.4|4062.4|4053.4|4049.4|820
1652250600000|2022-05-11 06:30:00|4062.9|4058.9|4048.9|4044.9|4068.4|4064.4|4048.9|4044.9|567
1652250900000|2022-05-11 06:35:00|4047.4|4043.4|4044.4|4040.4|4054.4|4050.4|4041.4|4037.4|635
1652251200000|2022-05-11 06:40:00|4043.9|4039.9|4059.4|4055.4|4061.4|4057.4|4043.4|4039.4|654
1652251500000|2022-05-11 06:45:00|4058.4|4054.4|4038.4|4034.4|4062.9|4058.9|4037.9|4033.9|882
1652251800000|2022-05-11 06:50:00|4038.9|4034.9|4031.4|4027.4|4039.4|4035.4|4022.4|4018.4|1007
1652252100000|2022-05-11 06:55:00|4030.9|4026.9|4022.4|4018.4|4031.4|4027.4|4018.4|4014.4|626
1652252400000|2022-05-11 07:00:00|4021.9|4017.9|4019.4|4015.4|4027.9|4023.9|4012.9|4008.9|951
1652252700000|2022-05-11 07:05:00|4018.9|4014.9|4031.4|4027.4|4041.4|4037.4|4018.9|4014.9|790
1652253000000|2022-05-11 07:10:00|4029.9|4025.9|4021.4|4017.4|4040.9|4036.9|4020.9|4016.9|471
1652253300000|2022-05-11 07:15:00|4020.4|4016.4|4023.4|4019.4|4027.9|4023.9|4015.4|4011.4|748
1652253600000|2022-05-11 07:20:00|4023.9|4019.9|4029.4|4025.4|4039.4|4035.4|4023.9|4019.9|419
1652253900000|2022-05-11 07:25:00|4028.9|4024.9|4016.4|4012.4|4029.9|4025.9|4015.4|4011.4|674
1652254200000|2022-05-11 07:30:00|4015.9|4011.9|4010.9|4006.9|4018.4|4014.4|4008.4|4004.4|812
1652254500000|2022-05-11 07:35:00|4011.4|4007.4|4014.9|4010.9|4019.4|4015.4|4007.4|4003.4|1082
1652254800000|2022-05-11 07:40:00|4015.4|4011.4|4021.4|4017.4|4025.4|4021.4|4012.4|4008.4|886
1652255100000|2022-05-11 07:45:00|4021.9|4017.9|4015.9|4011.9|4029.4|4025.4|4013.4|4009.4|1052
1652255400000|2022-05-11 07:50:00|4016.4|4012.4|4011.4|4007.4|4018.4|4014.4|4009.4|4005.4|761
1652255700000|2022-05-11 07:55:00|4010.4|4006.4|4016.4|4012.4|4018.4|4014.4|4010.4|4006.4|968
1652256000000|2022-05-11 08:00:00|4013.8|4009.8|4014.8|4010.8|4016.8|4012.8|4010.8|4006.8|765
1652256300000|2022-05-11 08:05:00|4015.3|4011.3|4016.8|4012.8|4020.8|4016.8|4012.8|4008.8|899
1652256600000|2022-05-11 08:10:00|4016.3|4012.3|4019.8|4015.8|4020.8|4016.8|4015.8|4011.8|698
1652256900000|2022-05-11 08:15:00|4020.3|4016.3|4014.8|4010.8|4023.3|4019.3|4011.8|4007.8|942
1652257200000|2022-05-11 08:20:00|4014.3|4010.3|4024.8|4020.8|4027.8|4023.8|4013.3|4009.3|438
1652257500000|2022-05-11 08:25:00|4025.3|4021.3|4030.3|4026.3|4033.3|4029.3|4024.8|4020.8|374
1652257800000|2022-05-11 08:30:00|4037.2|4028.2|4039.8|4030.8|4040.4|4031.4|4036.3|4027.3|0
1652258100000|2022-05-11 08:35:00|4039.6|4030.6|4042.5|4033.5|4043.7|4034.7|4039.1|4030.1|0
1652258400000|2022-05-11 08:40:00|4042.2|4033.2|4051.6|4042.6|4052.4|4043.4|4042.2|4033.2|0
1652258700000|2022-05-11 08:45:00|4051.4|4042.4|4058.4|4049.4|4058.4|4049.4|4050.7|4041.7|0
1652259000000|2022-05-11 08:50:00|4058.3|4049.3|4061.3|4052.3|4061.3|4052.3|4052.5|4043.5|0
1652259300000|2022-05-11 08:55:00|4061.6|4052.6|4059.8|4050.8|4062.9|4053.9|4059.2|4050.2|0
1652259600000|2022-05-11 09:00:00|4059.9|4050.9|4065.1|4056.1|4065.6|4056.6|4059.8|4050.8|0
1652259900000|2022-05-11 09:05:00|4065.6|4056.6|4065.3|4056.3|4066.2|4057.2|4061.7|4052.7|0
1652260200000|2022-05-11 09:10:00|4065.2|4056.2|4063.9|4054.9|4066.3|4057.3|4063.6|4054.6|0
1652260500000|2022-05-11 09:15:00|4070.3|4041.3|4049.3|4038.3|4070.3|4047.3|4047.3|4037.3|37
1652260800000|2022-05-11 09:20:00|4048.3|4039.3|4042.3|4034.3|4049.3|4040.3|4042.3|4034.3|19
1652261100000|2022-05-11 09:25:00|4043.3|4035.3|4047.3|4039.3|4047.3|4039.3|4041.3|4032.3|57
1652261400000|2022-05-11 09:30:00|4046.3|4037.3|4041.3|4032.3|4050.3|4040.3|4041.3|4032.3|21
1652261700000|2022-05-11 09:35:00|4042.3|4031.3|4040.3|4030.3|4044.3|4031.3|4036.3|4027.3|8
1652262000000|2022-05-11 09:40:00|4036.3|4027.3|4038.3|4027.3|4038.3|4027.3|4036.3|4025.3|5
1652262300000|2022-05-11 09:45:00|4037.3|4028.3|4036.3|4027.3|4039.3|4028.3|4035.3|4027.3|4
1652262600000|2022-05-11 09:50:00|4037.3|4031.3|4037.3|4027.3|4039.3|4031.3|4036.3|4027.3|4
1652262900000|2022-05-11 09:55:00|4036.3|4028.3|4035.3|4027.3|4037.3|4028.3|4034.3|4027.3|0
1652263200000|2022-05-11 10:00:00|4036.3|4028.3|4031.3|4023.3|4037.3|4029.3|4030.3|4023.3|11
1652263500000|2022-05-11 10:05:00|4030.3|4021.3|4022.3|4013.3|4031.3|4022.3|4020.3|4011.3|19
1652263800000|2022-05-11 10:10:00|4023.3|4014.3|4029.3|4019.3|4029.3|4020.3|4022.3|4013.3|6
1652264100000|2022-05-11 10:15:00|4030.3|4020.3|4026.3|4019.3|4030.3|4020.3|4026.3|4019.3|6
1652264400000|2022-05-11 10:20:00|4027.3|4020.3|4028.3|4018.3|4029.3|4020.3|4025.3|4017.3|3
1652264700000|2022-05-11 10:25:00|4027.3|4020.3|4031.3|4020.3|4031.3|4020.3|4027.3|4020.3|0
1652265000000|2022-05-11 10:30:00|4032.3|4022.3|4033.3|4022.3|4036.3|4024.3|4028.3|4022.3|1
1652265300000|2022-05-11 10:35:00|4032.3|4023.3|4040.3|4029.3|4042.3|4031.3|4032.3|4022.3|5
1652265600000|2022-05-11 10:40:00|4039.3||4040.3||4040.3||4039.3||0
1652265900000|2022-05-11 10:45:00|4039.3|4030.3|4038.3|4029.3|4040.3|4031.3|4038.3|4029.3|0
1652266200000|2022-05-11 10:50:00|4040.3|4030.3|4040.3|4030.3|4040.3|4032.3|4037.3|4029.3|8
1652266500000|2022-05-11 10:55:00|4039.3|4031.3|4041.3|4031.3|4043.3|4031.3|4039.3|4031.3|1
1652266800000|2022-05-11 11:00:00|4040.3|4030.3|4038.3|4028.3|4040.3|4030.3|4034.3|4027.3|19
1652267100000|2022-05-11 11:05:00|4036.3|4027.3|4038.3|4029.3|4038.3|4029.3|4035.3|4027.3|3
1652267400000|2022-05-11 11:10:00|4039.3|4030.3|4038.3|4029.3|4040.3|4031.3|4037.3|4028.3|7
1652267700000|2022-05-11 11:15:00|4037.3|4027.3|4038.3|4028.3|4038.3|4028.3|4037.3|4027.3|2
1652268000000|2022-05-11 11:20:00|4040.3|4029.3|4040.3|4029.3|4042.3|4029.3|4038.3|4029.3|5
1652268300000|2022-05-11 11:25:00|4041.3|4033.3|4044.3|4033.3|4044.3|4033.3|4040.3|4033.3|9
1652268600000|2022-05-11 11:30:00|4043.3|4036.3|4043.3|4035.3|4045.3|4037.3|4043.3|4034.3|59
1652268900000|2022-05-11 11:35:00|4044.3|4036.3|4052.3|4039.3|4054.3|4043.3|4044.3|4036.3|39
1652269200000|2022-05-11 11:40:00|4050.3|4040.3|4052.3|4043.3|4055.3|4045.3|4050.3|4040.3|11
1652269500000|2022-05-11 11:45:00|4051.3|4041.3|4046.3|4035.3|4052.3|4041.3|4044.3|4035.3|5
1652269800000|2022-05-11 11:50:00|4044.3|4036.3|4050.3|4036.3|4050.3|4036.3|4044.3|4035.3|2
1652270100000|2022-05-11 11:55:00|4049.3||4048.3||4049.3||4048.3||0
1652270400000|2022-05-11 12:00:00|4050.3|4037.3|4047.3|4036.3|4050.3|4038.3|4047.3|4036.3|4
1652270700000|2022-05-11 12:05:00|4050.3|4037.3|4050.3|4036.3|4050.3|4038.3|4050.3|4036.3|5
1652271000000|2022-05-11 12:10:00|4049.3|4033.3|4044.3|4033.3|4049.3|4035.3|4044.3|4031.3|1
1652271300000|2022-05-11 12:15:00|4043.3|4032.3|4040.3|4031.3|4043.3|4032.3|4038.3|4031.3|1
1652271600000|2022-05-11 12:20:00|4039.3|4030.3|4039.3|4028.3|4040.3|4031.3|4036.3|4026.3|20
1652271900000|2022-05-11 12:25:00|4040.3|4029.3|4039.3|4026.3|4040.3|4032.3|4039.3|4026.3|4
1652272200000|2022-05-11 12:30:00|4038.3|4021.3|3995.3|3981.3|4038.3|4021.3|3978.3|3971.3|102
1652272500000|2022-05-11 12:35:00|3994.3|3979.3|3955.3|3945.3|3995.3|3979.3|3953.3|3945.3|58
1652272800000|2022-05-11 12:40:00|3954.3|3946.3|3966.3|3950.3|3973.3|3961.3|3954.3|3945.3|52
1652273100000|2022-05-11 12:45:00|3965.3|3951.3|3961.3|3951.3|3972.3|3958.3|3952.3|3941.3|75
1652273400000|2022-05-11 12:50:00|3962.3|3952.3|3938.3|3926.3|3962.3|3952.3|3935.3|3925.3|32
1652273700000|2022-05-11 12:55:00|3935.3|3927.3|3947.3|3938.3|3949.3|3939.3|3935.3|3925.3|36
1652274000000|2022-05-11 13:00:00|3946.3|3937.3|3959.3|3946.3|3959.3|3947.3|3943.3|3932.3|34
1652274300000|2022-05-11 13:05:00|3958.3|3947.3|3963.3|3950.3|3970.3|3961.3|3955.3|3946.3|25
1652274600000|2022-05-11 13:10:00|3964.3|3956.3|3978.3|3966.3|3980.3|3968.3|3963.3|3950.3|34
1652274900000|2022-05-11 13:15:00|3977.3|3965.3|3987.3|3976.3|3987.3|3976.3|3973.3|3961.3|6
1652275200000|2022-05-11 13:20:00|3988.3|3977.3|3984.3|3972.3|3990.3|3980.3|3977.3|3969.3|17
1652275500000|2022-05-11 13:25:00|3985.3|3974.3|3982.3|3971.3|3986.3|3976.3|3977.3|3964.3|16
1652275800000|2022-05-11 13:30:00|3983.3|3970.3|3970.3|3958.3|4012.3|4002.3|3968.3|3957.3|182
1652276100000|2022-05-11 13:35:00|3968.3|3957.3|3960.3|3949.3|3970.3|3958.3|3939.3|3928.3|105
1652276400000|2022-05-11 13:40:00|3959.3|3946.3|4011.3|4001.3|4012.3|4003.3|3957.3|3944.3|147
1652276700000|2022-05-11 13:45:00|4012.3|4002.3|4032.3|4021.3|4040.3|4029.3|4005.3|3993.3|206
1652277000000|2022-05-11 13:50:00|4033.3|4022.3|4011.3|3999.3|4036.3|4024.3|4006.3|3994.3|34
1652277300000|2022-05-11 13:55:00|4010.3|3997.3|4009.3|3998.3|4012.3|4001.3|3990.3|3980.3|18
1652277600000|2022-05-11 14:00:00|4008.3|3997.3|4021.3|4008.3|4021.3|4008.3|3988.3|3979.3|65
1652277900000|2022-05-11 14:05:00|4020.3|4006.3|3996.3|3985.3|4020.3|4007.3|3994.3|3983.3|36
1652278200000|2022-05-11 14:10:00|3995.3|3983.3|3991.3|3980.3|4000.3|3989.3|3977.3|3969.3|51
1652278500000|2022-05-11 14:15:00|3990.3|3978.3|3997.3|3986.3|4002.3|3990.3|3980.3|3969.3|51
1652278800000|2022-05-11 14:20:00|4000.3|3987.3|4012.3|4003.3|4021.3|4011.3|3985.3|3974.3|105
1652279100000|2022-05-11 14:25:00|4013.3|4004.3|4011.3|4000.3|4021.3|4009.3|4004.3|3993.3|31
1652279400000|2022-05-11 14:30:00|4010.3|3998.3|3998.3|3987.3|4016.3|4006.3|3989.3|3979.3|95
1652279700000|2022-05-11 14:35:00|3997.3|3988.3|4006.3|3995.3|4011.3|4000.3|3987.3|3977.3|31
1652280000000|2022-05-11 14:40:00|4005.3|3994.3|4010.3|3999.3|4011.3|4000.3|4002.3|3991.3|10
1652280300000|2022-05-11 14:45:00|4012.3|4000.3|3995.3|3985.3|4017.3|4006.3|3990.3|3979.3|64
1652280600000|2022-05-11 14:50:00|3994.3|3981.3|3981.3|3970.3|3995.3|3983.3|3974.3|3964.3|52
1652280900000|2022-05-11 14:55:00|3980.3|3969.3|3979.3|3968.3|3982.3|3972.3|3970.3|3961.3|31
1652281200000|2022-05-11 15:00:00|3978.3|3967.3|3979.3|3969.3|3980.3|3970.3|3970.3|3961.3|152
1652281500000|2022-05-11 15:05:00|3980.3|3970.3|3973.3|3964.3|3981.3|3971.3|3968.3|3959.3|156
1652281800000|2022-05-11 15:10:00|3974.3|3965.3|3983.3|3973.3|3985.3|3976.3|3972.3|3964.3|40
1652282100000|2022-05-11 15:15:00|3984.3|3974.3|3966.3|3956.3|3986.3|3978.3|3959.3|3949.3|92
1652282400000|2022-05-11 15:20:00|3965.3|3955.3|3976.3|3967.3|3981.3|3972.3|3965.3|3955.3|69
1652282700000|2022-05-11 15:25:00|3975.3|3966.3|3985.3|3976.3|3987.3|3978.3|3970.3|3957.3|95
1652283000000|2022-05-11 15:30:00|3987.3|3977.3|3982.3|3971.3|3987.3|3978.3|3980.3|3970.3|33
1652283300000|2022-05-11 15:35:00|3983.3|3972.3|3991.3|3982.3|4004.3|3996.3|3970.3|3960.3|173
1652283600000|2022-05-11 15:40:00|3990.3|3983.3|3984.3|3974.3|3996.3|3986.3|3984.3|3972.3|51
1652283900000|2022-05-11 15:45:00|3985.3|3973.3|3982.3|3973.3|3988.3|3978.3|3976.3|3968.3|39
1652284200000|2022-05-11 15:50:00|3984.3|3972.3|3976.3|3968.3|3984.3|3975.3|3971.3|3963.3|109
1652284500000|2022-05-11 15:55:00|3975.3|3967.3|3972.3|3964.3|3976.3|3968.3|3967.3|3959.3|31
1652284800000|2022-05-11 16:00:00|3971.3|3963.3|3966.3|3957.3|3972.3|3964.3|3964.3|3956.3|33
1652285100000|2022-05-11 16:05:00|3968.3|3958.3|3963.3|3954.3|3972.3|3963.3|3962.3|3952.3|18
1652285400000|2022-05-11 16:10:00|3962.3|3953.3|3958.3|3949.3|3962.3|3953.3|3950.3|3941.3|16
1652285700000|2022-05-11 16:15:00|3957.3|3948.3|3947.3|3937.3|3961.3|3950.3|3947.3|3936.3|4
1652286000000|2022-05-11 16:20:00|3949.3|3936.3|3967.3|3958.3|3967.3|3958.3|3948.3|3936.3|31
1652286300000|2022-05-11 16:25:00|3968.3|3959.3|3943.3|3932.3|3968.3|3960.3|3940.3|3931.3|135
1652286600000|2022-05-11 16:30:00|3942.3|3931.3|3940.3|3928.3|3945.3|3932.3|3934.3|3922.3|37
1652286900000|2022-05-11 16:35:00|3939.3|3929.3|3936.3|3927.3|3948.3|3937.3|3934.3|3926.3|92
1652287200000|2022-05-11 16:40:00|3935.3|3928.3|3933.3|3920.3|3943.3|3934.3|3928.3|3918.3|218
1652287500000|2022-05-11 16:45:00|3930.3|3919.3|3935.3|3921.3|3937.3|3927.3|3926.3|3917.3|14
1652287800000|2022-05-11 16:50:00|3934.3|3919.3|3924.3|3915.3|3935.3|3925.3|3923.3|3914.3|33
1652288100000|2022-05-11 16:55:00|3926.3|3916.3|3924.3|3914.3|3929.3|3918.3|3919.3|3911.3|74
1652288400000|2022-05-11 17:00:00|3922.3|3915.3|3914.3|3906.3|3927.3|3916.3|3914.3|3906.3|18
1652288700000|2022-05-11 17:05:00|3911.3|3905.3|3914.3|3905.3|3919.3|3910.3|3909.3|3901.3|129
1652289000000|2022-05-11 17:10:00|3915.3|3907.3|3920.3|3908.3|3923.3|3913.3|3915.3|3905.3|11
1652289300000|2022-05-11 17:15:00|3921.3|3907.3|3924.3|3911.3|3927.3|3918.3|3921.3|3907.3|42
1652289600000|2022-05-11 17:20:00|3922.3|3910.3|3926.3|3915.3|3927.3|3915.3|3912.3|3903.3|37
1652289900000|2022-05-11 17:25:00|3927.3|3914.3|3910.3|3901.3|3927.3|3915.3|3908.3|3900.3|99
1652290200000|2022-05-11 17:30:00|3907.3|3900.3|3915.3|3906.3|3918.3|3907.3|3905.3|3898.3|57
1652290500000|2022-05-11 17:35:00|3917.3|3905.3|3901.3|3893.3|3922.3|3909.3|3900.3|3893.3|44
1652290800000|2022-05-11 17:40:00|3902.3|3892.3|3898.3|3888.3|3903.3|3892.3|3896.3|3888.3|18
1652291100000|2022-05-11 17:45:00|3895.3|3887.3|3901.3|3890.3|3902.3|3892.3|3890.3|3882.3|42
1652291400000|2022-05-11 17:50:00|3900.3|3891.3|3896.3|3886.3|3904.3|3894.3|3896.3|3883.3|8
1652291700000|2022-05-11 17:55:00|3898.3|3887.3|3889.3|3878.3|3901.3|3890.3|3883.3|3874.3|70
1652292000000|2022-05-11 18:00:00|3890.3|3879.3|3910.3|3899.3|3910.3|3902.3|3890.3|3879.3|27
1652292300000|2022-05-11 18:05:00|3913.3|3900.3|3894.3|3885.3|3913.3|3902.3|3894.3|3884.3|80
1652292600000|2022-05-11 18:10:00|3891.3|3882.3|3903.3|3891.3|3903.3|3891.3|3890.3|3880.3|44
1652292900000|2022-05-11 18:15:00|3902.3|3889.3|3912.3|3901.3|3915.3|3904.3|3898.3|3888.3|1
1652293200000|2022-05-11 18:20:00|3907.3|3898.3|3914.3|3903.3|3915.3|3904.3|3898.3|3888.3|32
1652293500000|2022-05-11 18:25:00|3915.3|3904.3|3912.3|3902.3|3924.3|3914.3|3910.3|3898.3|76
1652293800000|2022-05-11 18:30:00|3911.3|3899.3|3918.3|3904.3|3918.3|3904.3|3906.3|3896.3|25
1652294100000|2022-05-11 18:35:00|3917.3|3905.3|3912.3|3901.3|3922.3|3906.3|3910.3|3898.3|24
1652294400000|2022-05-11 18:40:00|3911.3|3900.3|3924.3|3914.3|3924.3|3915.3|3902.3|3890.3|32
1652294700000|2022-05-11 18:45:00|3922.3|3915.3|3908.3|3898.3|3926.3|3918.3|3905.3|3896.3|74
1652295000000|2022-05-11 18:50:00|3903.3|3899.3|3894.3|3887.3|3903.3|3899.3|3893.3|3884.3|12
1652295300000|2022-05-11 18:55:00|3900.3|3886.3|3895.1|3886.1|3900.3|3892.3|3890.3|3880.3|23
1652295600000|2022-05-11 19:00:00|3895|3886|3891|3882|3896.3|3887.3|3890.9|3881.9|0
1652295900000|2022-05-11 19:05:00|3891.1|3882.1|3893.9|3884.9|3896.2|3887.2|3888.8|3879.8|0
1652296200000|2022-05-11 19:10:00|3893.7|3884.7|3890.2|3881.2|3897.8|3888.8|3888|3879|0
1652296500000|2022-05-11 19:15:00|3890.1|3881.1|3890.1|3881.1|3893.4|3884.4|3883.5|3874.5|0
1652296800000|2022-05-11 19:20:00|3889.1|3880.1|3884.6|3875.6|3890.7|3881.7|3883|3874|0
1652297100000|2022-05-11 19:25:00|3884.7|3875.7|3887.9|3878.9|3890.9|3881.9|3883.4|3874.4|0
1652297400000|2022-05-11 19:30:00|3888|3879|3890|3881|3895.4|3886.4|3886.1|3877.1|0
1652297700000|2022-05-11 19:35:00|3889.8|3880.8|3882.5|3873.5|3890.9|3881.9|3882.3|3873.3|0
1652298000000|2022-05-11 19:40:00|3882.4|3873.4|3892.2|3883.2|3896.3|3887.3|3882.3|3873.3|0
1652298300000|2022-05-11 19:45:00|3892.1|3883.1|3884.8|3875.8|3892.6|3883.6|3884.7|3875.7|0
1652298600000|2022-05-11 19:50:00|3884.7|3875.7|3884.1|3875.1|3887.1|3878.1|3881|3872|0
1652298900000|2022-05-11 19:55:00|3884.2|3875.2|3891.9|3882.9|3892|3883|3882.6|3873.6|0
1652299200000|2022-05-11 20:00:00|3892|3883|3897.7|3888.7|3897.7|3888.7|3887.2|3878.2|0
1652299500000|2022-05-11 20:05:00|3897.4|3888.4|3898.6|3889.6|3901.3|3892.3|3897.1|3888.1|0
1652299800000|2022-05-11 20:10:00|3898.9|3889.9|3901.9|3892.9|3905.2|3896.2|3898.9|3889.9|0
1652300100000|2022-05-11 20:15:00|3902|3893|3902.7|3893.7|3907.2|3898.2|3901.4|3892.4|0
1652300400000|2022-05-11 20:20:00|3902.3|3893.3|3902.3|3893.3|3904.4|3895.4|3900.8|3891.8|0
1652300700000|2022-05-11 20:25:00|3902.4|3893.4|3903.2|3894.2|3903.2|3894.2|3898.9|3889.9|0
1652301000000|2022-05-11 20:30:00|3903.4|3894.4|3902.6|3893.6|3903.8|3894.8|3901.7|3892.7|0
1652301300000|2022-05-11 20:35:00|3902.3|3893.3|3904.1|3895.1|3904.4|3895.4|3902|3893|0
1652301600000|2022-05-11 20:40:00|3904.3|3895.3|3906.5|3897.5|3909.6|3900.6|3904|3895|0
1652301900000|2022-05-11 20:45:00|3906.7|3897.7|3908.3|3899.3|3910.8|3901.8|3905.9|3896.9|0
1652302200000|2022-05-11 20:50:00|3908.5|3899.5|3908.3|3899.3|3910.2|3901.2|3907.8|3898.8|0
1652302500000|2022-05-11 20:55:00|3908.2|3899.2|3905.8|3896.8|3908.6|3899.6|3904.1|3895.1|0
1652302800000|2022-05-11 21:00:00|3906|3897|3905.3|3896.3|3906.2|3897.2|3905.3|3896.3|0
1652303100000|2022-05-11 21:05:00|3905.5|3896.5|3902.6|3893.6|3905.8|3896.8|3902.4|3893.4|0
1652303400000|2022-05-11 21:10:00|3902.4|3893.4|3901.6|3892.6|3902.6|3893.6|3901.5|3892.5|0
1652303700000|2022-05-11 21:15:00|3901.4|3892.4|3900.9|3891.9|3901.5|3892.5|3900.6|3891.6|0
1652304000000|2022-05-11 21:20:00|3901.1|3892.1|3899.8|3890.8|3901.2|3892.2|3898.9|3889.9|0
1652304300000|2022-05-11 21:25:00|3899.6|3890.6|3899.5|3890.5|3900.2|3891.2|3899|3890|0
1652304600000|2022-05-11 21:30:00|3899.3|3890.3|3900.2|3891.2|3900.8|3891.8|3899|3890|0
1652304900000|2022-05-11 21:35:00|3900|3891|3899.7|3890.7|3900.2|3891.2|3899|3890|0
1652305200000|2022-05-11 21:40:00|3899.8|3890.8|3899.6|3890.6|3900.2|3891.2|3899.3|3890.3|0
1652305500000|2022-05-11 21:45:00|3899.7|3890.7|3900.9|3891.9|3900.9|3891.9|3899.6|3890.6|0
1652305800000|2022-05-11 21:50:00|3901|3892|3901.1|3892.1|3901.3|3892.3|3900.9|3891.9|0
1652306100000|2022-05-11 21:55:00|3901|3892|3902.2|3893.2|3902.8|3893.8|3900.5|3891.5|0
1652306400000|2022-05-11 22:00:00|3901.5|3892.5|3901.1|3892.1|3903.5|3894.5|3898.2|3889.2|0
1652306700000|2022-05-11 22:05:00|3901.3|3892.3|3898.2|3889.2|3901.3|3892.3|3895.5|3886.5|0
1652307000000|2022-05-11 22:10:00|3898.4|3889.4|3891.2|3882.2|3898.7|3889.7|3890.2|3881.2|0
1652307300000|2022-05-11 22:15:00|3891.3|3882.3|3889|3880|3893|3884|3887.7|3878.7|0
1652307600000|2022-05-11 22:20:00|3889.2|3880.2|3888|3879|3891.8|3882.8|3887.8|3878.8|0
1652307900000|2022-05-11 22:25:00|3887.7|3878.7|3889.8|3880.8|3892.2|3883.2|3886.9|3877.9|0
1652308200000|2022-05-11 22:30:00|3889.9|3880.9|3893.7|3884.7|3894|3885|3889.9|3880.9|0
1652308500000|2022-05-11 22:35:00|3894|3885|3895.7|3886.7|3897.5|3888.5|3894|3885|0
1652308800000|2022-05-11 22:40:00|3896|3887|3896.8|3887.8|3897.2|3888.2|3895.1|3886.1|0
1652309100000|2022-05-11 22:45:00|3896.6|3887.6|3898.1|3889.1|3898.9|3889.9|3895.5|3886.5|0
1652309400000|2022-05-11 22:50:00|3898.2|3889.2|3900.4|3891.4|3901.1|3892.1|3894.8|3885.8|0
1652309700000|2022-05-11 22:55:00|3900.2|3891.2|3902|3893|3902.3|3893.3|3899.2|3890.2|0
1652310000000|2022-05-11 23:00:00|3902.2|3893.2|3902.9|3893.9|3904.1|3895.1|3901.7|3892.7|0
1652310300000|2022-05-11 23:05:00|3903.1|3894.1|3902.6|3893.6|3903.2|3894.2|3900.9|3891.9|0
1652310600000|2022-05-11 23:10:00|3902.7|3893.7|3900.3|3891.3|3903.4|3894.4|3900.3|3891.3|0
1652310900000|2022-05-11 23:15:00|3900.1|3891.1|3901.3|3892.3|3902.1|3893.1|3899.9|3890.9|0
1652311200000|2022-05-11 23:20:00|3901.2|3892.2|3898.2|3889.2|3901.2|3892.2|3897.5|3888.5|0
1652311500000|2022-05-11 23:25:00|3898|3889|3897.8|3888.8|3899.8|3890.8|3897.7|3888.7|0
1652311800000|2022-05-11 23:30:00|3898|3889|3897.4|3888.4|3898|3889|3892.9|3883.9|0
1652312100000|2022-05-11 23:35:00|3897.7|3888.7|3900.3|3891.3|3900.7|3891.7|3896.8|3887.8|0
1652312400000|2022-05-11 23:40:00|3900.2|3891.2|3902.1|3893.1|3902.4|3893.4|3899.7|3890.7|0
1652312700000|2022-05-11 23:45:00|3902.2|3893.2|3902.5|3893.5|3906.3|3897.3|3901.5|3892.5|0
1652313000000|2022-05-11 23:50:00|3902.7|3893.7|3898.1|3889.1|3902.8|3893.8|3898|3889|0
1652313300000|2022-05-11 23:55:00|3898|3889|3902.1|3893.1|3902.4|3893.4|3897.9|3888.9|0
1652313600000|2022-05-12 00:00:00|3902.4|3893.4|3888|3879|3902.4|3893.4|3884.5|3875.5|0
1652313900000|2022-05-12 00:05:00|3887.9|3878.9|3894|3885|3896.2|3887.2|3886.3|3877.3|0
1652314200000|2022-05-12 00:10:00|3893.9|3884.9|3887.7|3878.7|3893.9|3884.9|3886.5|3877.5|0
1652314500000|2022-05-12 00:15:00|3887.5|3878.5|3872.4|3863.4|3887.7|3878.7|3871.6|3862.6|0
1652314800000|2022-05-12 00:20:00|3872.2|3863.2|3872|3863|3874.5|3865.5|3868|3859|0
1652315100000|2022-05-12 00:25:00|3871.5|3862.5|3876.1|3867.1|3877.4|3868.4|3869.2|3860.2|0
1652315400000|2022-05-12 00:30:00|3876.3|3867.3|3873.8|3864.8|3876.3|3867.3|3871|3862|0
1652315700000|2022-05-12 00:35:00|3874.2|3865.2|3888.8|3879.8|3889.7|3880.7|3873.3|3864.3|0
1652316000000|2022-05-12 00:40:00|3889.6|3880.6|3907.1|3898.1|3912.9|3903.9|3889.6|3880.6|0
1652316300000|2022-05-12 00:45:00|3907.2|3898.2|3913.8|3904.8|3914.4|3905.4|3904.3|3895.3|0
1652316600000|2022-05-12 00:50:00|3914|3905|3911.5|3902.5|3919.2|3910.2|3910.9|3901.9|0
1652316900000|2022-05-12 00:55:00|3911.3|3902.3|3910.3|3901.3|3911.7|3902.7|3908|3899|0
1652317200000|2022-05-12 01:00:00|3909.5|3900.5|3905.3|3896.3|3910|3901|3904|3895|0
1652317500000|2022-05-12 01:05:00|3905.6|3896.6|3898.6|3889.6|3906.1|3897.1|3895.1|3886.1|0
1652317800000|2022-05-12 01:10:00|3898.4|3889.4|3903.6|3894.6|3906|3897|3898.4|3889.4|0
1652318100000|2022-05-12 01:15:00|3902.4|3893.4|3901.8|3897.8|3905.8|3901.8|3889.3|3885.3|146
1652318400000|2022-05-12 01:20:00|3902.3|3898.3|3914.3|3910.3|3921.8|3917.8|3901.8|3897.8|251
1652318700000|2022-05-12 01:25:00|3914.8|3910.8|3923.3|3919.3|3923.3|3919.3|3911.8|3907.8|217
1652319000000|2022-05-12 01:30:00|3920.3|3916.3|3949.8|3945.8|3957.3|3953.3|3914.8|3910.8|2922
1652319300000|2022-05-12 01:35:00|3950.3|3946.3|3938.3|3934.3|3951.8|3947.8|3918.3|3914.3|2239
1652319600000|2022-05-12 01:40:00|3937.8|3933.8|3960.8|3956.8|3961.3|3957.3|3931.8|3927.8|1481
1652319900000|2022-05-12 01:45:00|3960.3|3956.3|3984.8|3980.8|3985.8|3981.8|3956.8|3952.8|1157
1652320200000|2022-05-12 01:50:00|3983.8|3979.8|3973.8|3969.8|3992.3|3988.3|3971.8|3967.8|1563
1652320500000|2022-05-12 01:55:00|3973.3|3969.3|3956.8|3952.8|3973.3|3969.3|3948.8|3944.8|1301
1652320800000|2022-05-12 02:00:00|3957.3|3953.3|3959.8|3955.8|3961.3|3957.3|3940.8|3936.8|1513
1652321100000|2022-05-12 02:05:00|3959.3|3955.3|3959.8|3955.8|3973.8|3969.8|3957.3|3953.3|1008
1652321400000|2022-05-12 02:10:00|3960.8|3956.8|3977.8|3973.8|3978.8|3974.8|3959.3|3955.3|1196
1652321700000|2022-05-12 02:15:00|3978.3|3974.3|3992.8|3988.8|3994.3|3990.3|3970.3|3966.3|843
1652322000000|2022-05-12 02:20:00|3993.3|3989.3|3986.8|3982.8|3997.8|3993.8|3974.8|3970.8|1223
1652322300000|2022-05-12 02:25:00|3987.3|3983.3|3964.8|3960.8|3987.8|3983.8|3957.8|3953.8|1584
1652322600000|2022-05-12 02:30:00|3964.3|3960.3|3952.3|3948.3|3973.8|3969.8|3947.3|3943.3|1298
1652322900000|2022-05-12 02:35:00|3952.8|3948.8|3948.3|3944.3|3953.8|3949.8|3942.8|3938.8|733
1652323200000|2022-05-12 02:40:00|3948.8|3944.8|3941.3|3937.3|3956.3|3952.3|3940.3|3936.3|698
1652323500000|2022-05-12 02:45:00|3940.8|3936.8|3932.8|3928.8|3955.8|3951.8|3932.3|3928.3|794
1652323800000|2022-05-12 02:50:00|3932.3|3928.3|3922.8|3918.8|3932.3|3928.3|3919.8|3915.8|1051
1652324100000|2022-05-12 02:55:00|3922.3|3918.3|3935.8|3931.8|3936.8|3932.8|3919.8|3915.8|625
1652324400000|2022-05-12 03:00:00|3934.8|3930.8|3942.8|3938.8|3943.8|3939.8|3927.8|3923.8|557
1652324700000|2022-05-12 03:05:00|3942.3|3938.3|3948.8|3944.8|3948.8|3944.8|3931.8|3927.8|553
1652325000000|2022-05-12 03:10:00|3949.3|3945.3|3943.8|3939.8|3949.3|3945.3|3936.3|3932.3|363
1652325300000|2022-05-12 03:15:00|3942.8|3938.8|3936.8|3932.8|3946.3|3942.3|3935.8|3931.8|359
1652325600000|2022-05-12 03:20:00|3936.3|3932.3|3944.3|3940.3|3947.3|3943.3|3929.8|3925.8|425
1652325900000|2022-05-12 03:25:00|3943.8|3939.8|3952.8|3948.8|3953.3|3949.3|3942.8|3938.8|529
1652326200000|2022-05-12 03:30:00|3951.8|3947.8|3965.8|3961.8|3969.3|3965.3|3951.3|3947.3|463
1652326500000|2022-05-12 03:35:00|3966.3|3962.3|3957.8|3953.8|3966.8|3962.8|3955.8|3951.8|417
1652326800000|2022-05-12 03:40:00|3957.3|3953.3|3950.8|3946.8|3959.8|3955.8|3949.8|3945.8|236
1652327100000|2022-05-12 03:45:00|3950.3|3946.3|3964.8|3960.8|3967.3|3963.3|3948.8|3944.8|509
1652327400000|2022-05-12 03:50:00|3965.3|3961.3|3958.8|3954.8|3967.3|3963.3|3956.8|3952.8|231
1652327700000|2022-05-12 03:55:00|3958.3|3954.3|3966.9|3962.9|3966.9|3962.9|3957.3|3953.3|481
1652328000000|2022-05-12 04:00:00|3964.9|3955.9|3964.9|3955.9|3966.4|3957.4|3964.1|3955.1|0
1652328300000|2022-05-12 04:05:00|3964.5|3955.5|3960.7|3951.7|3964.5|3955.5|3959.8|3950.8|0
1652328600000|2022-05-12 04:10:00|3960.9|3951.9|3960.6|3951.6|3961.7|3952.7|3958.5|3949.5|0
1652328900000|2022-05-12 04:15:00|3960.9|3951.9|3958.9|3949.9|3961.6|3952.6|3958.4|3949.4|0
1652329200000|2022-05-12 04:20:00|3959.2|3950.2|3955|3946|3959.2|3950.2|3954.7|3945.7|0
1652329500000|2022-05-12 04:25:00|3955.2|3946.2|3955.8|3946.8|3956.2|3947.2|3953.7|3944.7|0
1652329800000|2022-05-12 04:30:00|3955.3|3946.3|3956.6|3947.6|3958.1|3949.1|3954.7|3945.7|0
1652330100000|2022-05-12 04:35:00|3956.4|3947.4|3953.6|3944.6|3956.7|3947.7|3952.7|3943.7|0
1652330400000|2022-05-12 04:40:00|3954.2|3945.2|3950.5|3941.5|3954.5|3945.5|3950.4|3941.4|0
1652330700000|2022-05-12 04:45:00|3950.7|3941.7|3951.6|3942.6|3953.1|3944.1|3949.8|3940.8|0
1652331000000|2022-05-12 04:50:00|3951.8|3942.8|3955.4|3946.4|3958.8|3949.8|3951.6|3942.6|0
1652331300000|2022-05-12 04:55:00|3955.2|3946.2|3954.2|3945.2|3956.1|3947.1|3952.3|3943.3|0
1652331600000|2022-05-12 05:00:00|3953|3944|3966.4|3962.4|3976.9|3972.9|3953|3944|1317
1652331900000|2022-05-12 05:05:00|3965.9|3961.9|3945.4|3941.4|3965.9|3961.9|3945.4|3941.4|1195
1652332200000|2022-05-12 05:10:00|3944.9|3940.9|3925.4|3921.4|3949.9|3945.9|3924.4|3920.4|968
1652332500000|2022-05-12 05:15:00|3924.9|3920.9|3923.9|3919.9|3926.9|3922.9|3913.9|3909.9|1280
1652332800000|2022-05-12 05:20:00|3924.4|3920.4|3913.4|3909.4|3927.4|3923.4|3911.4|3907.4|685
1652333100000|2022-05-12 05:25:00|3912.9|3908.9|3906.9|3902.9|3917.9|3913.9|3901.4|3897.4|879
1652333400000|2022-05-12 05:30:00|3907.4|3903.4|3896.9|3892.9|3910.4|3906.4|3896.4|3892.4|1030
1652333700000|2022-05-12 05:35:00|3896.4|3892.4|3880.9|3876.9|3898.9|3894.9|3875.9|3871.9|1406
1652334000000|2022-05-12 05:40:00|3881.9|3877.9|3875.4|3871.4|3887.4|3883.4|3874.9|3870.9|994
1652334300000|2022-05-12 05:45:00|3874.9|3870.9|3877.4|3873.4|3879.9|3875.9|3861.9|3857.9|1300
1652334600000|2022-05-12 05:50:00|3876.9|3872.9|3876.9|3872.9|3885.4|3881.4|3869.4|3865.4|929
1652334900000|2022-05-12 05:55:00|3876.4|3872.4|3862.9|3858.9|3879.9|3875.9|3860.4|3856.4|782
1652335200000|2022-05-12 06:00:00|3862.4|3858.4|3873.4|3869.4|3873.9|3869.9|3860.9|3856.9|1133
1652335500000|2022-05-12 06:05:00|3872.9|3868.9|3878.9|3874.9|3889.4|3885.4|3871.9|3867.9|959
1652335800000|2022-05-12 06:10:00|3879.4|3875.4|3887.9|3883.9|3888.9|3884.9|3878.9|3874.9|534
1652336100000|2022-05-12 06:15:00|3887.4|3883.4|3887.9|3883.9|3890.4|3886.4|3880.4|3876.4|735
1652336400000|2022-05-12 06:20:00|3887.4|3883.4|3889.9|3885.9|3897.9|3893.9|3875.9|3871.9|895
1652336700000|2022-05-12 06:25:00|3890.4|3886.4|3883.9|3879.9|3891.4|3887.4|3880.9|3876.9|411
1652337000000|2022-05-12 06:30:00|3883.4|3879.4|3884.4|3880.4|3886.9|3882.9|3880.4|3876.4|424
1652337300000|2022-05-12 06:35:00|3884.9|3880.9|3896.4|3892.4|3899.9|3895.9|3882.9|3878.9|529
1652337600000|2022-05-12 06:40:00|3896.9|3892.9|3906.4|3902.4|3906.9|3902.9|3893.9|3889.9|728
1652337900000|2022-05-12 06:45:00|3906.9|3902.9|3891.9|3887.9|3906.9|3902.9|3889.9|3885.9|467
1652338200000|2022-05-12 06:50:00|3891.4|3887.4|3892.4|3888.4|3897.9|3893.9|3886.9|3882.9|616
1652338500000|2022-05-12 06:55:00|3892.9|3888.9|3882.9|3878.9|3894.9|3890.9|3881.9|3877.9|566
1652338800000|2022-05-12 07:00:00|3883.4|3879.4|3869.9|3865.9|3884.9|3880.9|3866.4|3862.4|605
1652339100000|2022-05-12 07:05:00|3869.4|3865.4|3879.9|3875.9|3881.4|3877.4|3864.9|3860.9|659
1652339400000|2022-05-12 07:10:00|3879.4|3875.4|3873.9|3869.9|3880.9|3876.9|3868.9|3864.9|588
1652339700000|2022-05-12 07:15:00|3873.4|3869.4|3870.4|3866.4|3879.9|3875.9|3866.4|3862.4|669
1652340000000|2022-05-12 07:20:00|3870.9|3866.9|3867.4|3863.4|3870.9|3866.9|3862.9|3858.9|471
1652340300000|2022-05-12 07:25:00|3868.4|3864.4|3871.9|3867.9|3873.4|3869.4|3863.9|3859.9|504
1652340600000|2022-05-12 07:30:00|3872.4|3868.4|3862.9|3858.9|3878.9|3874.9|3858.9|3854.9|828
1652340900000|2022-05-12 07:35:00|3862.4|3858.4|3859.9|3855.9|3865.9|3861.9|3856.9|3852.9|808
1652341200000|2022-05-12 07:40:00|3859.4|3855.4|3865.9|3861.9|3866.9|3862.9|3857.9|3853.9|1039
1652341500000|2022-05-12 07:45:00|3865.4|3861.4|3873.9|3869.9|3875.4|3871.4|3862.4|3858.4|1175
1652341800000|2022-05-12 07:50:00|3873.4|3869.4|3864.9|3860.9|3873.9|3869.9|3864.4|3860.4|1121
1652342100000|2022-05-12 07:55:00|3863.9|3859.9|3868.9|3864.9|3868.9|3864.9|3860.9|3856.9|1213
1652342400000|2022-05-12 08:00:00|3869.4|3865.4|3863.9|3859.9|3873.9|3869.9|3859.9|3855.9|804
1652342700000|2022-05-12 08:05:00|3864.9|3860.9|3868.9|3864.9|3870.4|3866.4|3858.9|3854.9|900
1652343000000|2022-05-12 08:10:00|3868.4|3864.4|3866.4|3862.4|3872.9|3868.9|3863.9|3859.9|639
1652343300000|2022-05-12 08:15:00|3866.9|3862.9|3862.9|3858.9|3870.9|3866.9|3858.9|3854.9|568
1652343600000|2022-05-12 08:20:00|3862.4|3858.4|3856.9|3852.9|3862.9|3858.9|3855.4|3851.4|480
1652343900000|2022-05-12 08:25:00|3856.4|3852.4|3851.9|3847.9|3858.9|3854.9|3848.9|3844.9|484
1652344200000|2022-05-12 08:30:00|3852.1|3843.1|3850.6|3841.6|3859.4|3850.4|3847.5|3838.5|2
1652344500000|2022-05-12 08:35:00|3850.5|3841.5|3846.6|3837.6|3850.6|3841.6|3843.4|3834.4|0
1652344800000|2022-05-12 08:40:00|3846.2|3837.2|3842.9|3833.9|3846.8|3837.8|3839.9|3830.9|0
1652345100000|2022-05-12 08:45:00|3843|3834|3836.6|3827.6|3843.2|3834.2|3832.1|3823.1|0
1652345400000|2022-05-12 08:50:00|3836.9|3827.9|3841.2|3832.2|3842.3|3833.3|3836.5|3827.5|0
1652345700000|2022-05-12 08:55:00|3841.7|3832.7|3840.5|3831.5|3843.9|3834.9|3837.8|3828.8|0
1652346000000|2022-05-12 09:00:00|3840.9|3831.9|3834|3825|3843.3|3834.3|3833.1|3824.1|0
1652346300000|2022-05-12 09:05:00|3833.9|3824.9|3838.3|3829.3|3840.1|3831.1|3833.9|3824.9|0
1652346600000|2022-05-12 09:10:00|3838.1|3829.1|3836.3|3827.3|3840.3|3831.3|3832.7|3823.7|0
1652346900000|2022-05-12 09:15:00|3836.5|3827.5|3841.4|3828.4|3854.4|3838.4|3832.4|3821.4|20
1652347200000|2022-05-12 09:20:00|3837.4|3827.4|3830.4|3821.4|3840.4|3829.4|3830.4|3821.4|20
1652347500000|2022-05-12 09:25:00|3831.4|3822.4|3832.4|3821.4|3837.4|3828.4|3829.4|3821.4|8
1652347800000|2022-05-12 09:30:00|3831.4|3819.4|3830.4|3818.4|3831.4|3819.4|3825.4|3816.4|16
1652348100000|2022-05-12 09:35:00|3833.4|3819.4|3832.4|3822.4|3835.4|3824.4|3830.4|3819.4|7
1652348400000|2022-05-12 09:40:00|3831.4|3820.4|3833.4|3822.4|3833.4|3823.4|3826.4|3816.4|12
1652348700000|2022-05-12 09:45:00|3835.4|3825.4|3844.4|3835.4|3844.4|3835.4|3834.4|3823.4|7
1652349000000|2022-05-12 09:50:00|3843.4|3832.4|3842.4|3832.4|3844.4|3835.4|3842.4|3832.4|1
1652349300000|2022-05-12 09:55:00|3838.4|3831.4|3836.4|3825.4|3838.4|3832.4|3833.4|3824.4|7
1652349600000|2022-05-12 10:00:00|3838.4|3824.4|3842.4|3831.4|3845.4|3832.4|3838.4|3823.4|3
1652349900000|2022-05-12 10:05:00|3844.4|3832.4|3842.4|3832.4|3845.4|3836.4|3842.4|3828.4|22
1652350200000|2022-05-12 10:10:00||3830.4||3828.4||3830.4||3828.4|4
1652350500000|2022-05-12 10:15:00|3840.4|3825.4|3842.4|3832.4|3842.4|3833.4|3838.4|3825.4|4
1652350800000|2022-05-12 10:20:00||3831.4||3832.4||3833.4||3831.4|13
1652351100000|2022-05-12 10:25:00|3843.4|3836.4|3850.4|3842.4|3850.4|3842.4|3843.4|3834.4|23
1652351400000|2022-05-12 10:30:00|3852.4|3843.4|3852.4|3842.4|3852.4|3845.4|3851.4|3840.4|6
1652351700000|2022-05-12 10:35:00|3854.4|3843.4|3852.4|3841.4|3854.4|3846.4|3852.4|3841.4|6
1652352000000|2022-05-12 10:40:00|3851.4|3839.4|3852.4|3837.4|3852.4|3840.4|3850.4|3837.4|6
1652352300000|2022-05-12 10:45:00|3845.4|3836.4|3848.4|3836.4|3848.4|3836.4|3845.4|3836.4|2
1652352600000|2022-05-12 10:50:00|3850.4|3837.4|3850.4|3839.4|3850.4|3840.4|3850.4|3836.4|2
1652352900000|2022-05-12 10:55:00|3852.4|3846.4|3859.4|3847.4|3859.4|3850.4|3852.4|3844.4|15
1652353200000|2022-05-12 11:00:00|3858.4|3848.4|3852.4|3844.4|3858.4|3851.4|3852.4|3844.4|41
1652353500000|2022-05-12 11:05:00|3851.4|3843.4|3854.4|3845.4|3857.4|3848.4|3850.4|3842.4|28
1652353800000|2022-05-12 11:10:00|3855.4|3844.4|3862.4|3851.4|3862.4|3851.4|3854.4|3842.4|7
1652354100000|2022-05-12 11:15:00|3864.4|3856.4|3862.4|3853.4|3866.4|3856.4|3861.4|3853.4|19
1652354400000|2022-05-12 11:20:00|3863.4|3854.4|3873.4|3862.4|3877.4|3869.4|3862.4|3853.4|22
1652354700000|2022-05-12 11:25:00|3870.4|3861.4|3865.4|3853.4|3875.4|3862.4|3864.4|3853.4|19
1652355000000|2022-05-12 11:30:00|3863.4|3858.4|3861.4|3851.4|3864.4|3858.4|3860.4|3848.4|14
1652355300000|2022-05-12 11:35:00|3863.4|3854.4|3859.4|3848.4|3866.4|3858.4|3858.4|3847.4|22
1652355600000|2022-05-12 11:40:00|3861.4|3849.4|3854.4|3846.4|3861.4|3850.4|3852.4|3842.4|25
1652355900000|2022-05-12 11:45:00|3852.4|3842.4|3842.4|3833.4|3854.4|3845.4|3842.4|3833.4|41
1652356200000|2022-05-12 11:50:00|3841.4|3832.4|3840.4|3830.4|3843.4|3833.4|3838.4|3828.4|17
1652356500000|2022-05-12 11:55:00|3841.4|3829.4|3838.4|3830.4|3843.4|3834.4|3834.4|3824.4|30
1652356800000|2022-05-12 12:00:00|3839.4|3828.4|3849.4|3839.4|3852.4|3840.4|3838.4|3828.4|28
1652357100000|2022-05-12 12:05:00|3852.4|3840.4|3858.4|3850.4|3858.4|3850.4|3850.4|3839.4|22
1652357400000|2022-05-12 12:10:00|3860.4|3851.4|3861.4|3851.4|3862.4|3853.4|3855.4|3848.4|40
1652357700000|2022-05-12 12:15:00|3860.4|3850.4|3857.4|3848.4|3862.4|3851.4|3855.4|3848.4|22
1652358000000|2022-05-12 12:20:00|3859.4|3849.4|3855.4|3842.4|3861.4|3853.4|3854.4|3842.4|27
1652358300000|2022-05-12 12:25:00|3854.4|3844.4|3857.4|3842.4|3858.4|3848.4|3851.4|3840.4|18
1652358600000|2022-05-12 12:30:00|3856.4|3846.4|3861.4|3849.4|3877.4|3863.4|3856.4|3846.4|34
1652358900000|2022-05-12 12:35:00|3860.4|3848.4|3869.4|3856.4|3874.4|3864.4|3858.4|3846.4|40
1652359200000|2022-05-12 12:40:00|3873.4|3857.4|3867.4|3859.4|3879.4|3871.4|3867.4|3857.4|38
1652359500000|2022-05-12 12:45:00|3870.4|3860.4|3869.4|3856.4|3873.4|3863.4|3867.4|3856.4|14
1652359800000|2022-05-12 12:50:00|3870.4|3862.4|3869.4|3856.4|3870.4|3862.4|3867.4|3856.4|11
1652360100000|2022-05-12 12:55:00|3870.4|3859.4|3869.4|3856.4|3871.4|3860.4|3866.4|3856.4|13
1652360400000|2022-05-12 13:00:00|3871.4|3861.4|3871.4|3861.4|3874.4|3865.4|3865.4|3852.4|25
1652360700000|2022-05-12 13:05:00|3870.4|3862.4|3879.4|3867.4|3879.4|3869.4|3870.4|3862.4|31
1652361000000|2022-05-12 13:10:00|3878.4|3866.4|3882.4|3867.4|3882.4|3868.4|3873.4|3865.4|24
1652361300000|2022-05-12 13:15:00|3883.4|3868.4|3884.4|3874.4|3886.4|3876.4|3879.4|3867.4|37
1652361600000|2022-05-12 13:20:00|3886.4|3877.4|3891.4|3882.4|3891.4|3882.4|3883.4|3874.4|29
1652361900000|2022-05-12 13:25:00|3890.4|3881.4|3871.4|3858.4|3890.4|3881.4|3871.4|3856.4|80
1652362200000|2022-05-12 13:30:00|3870.4|3860.4|3786.4|3778.4|3870.4|3860.4|3785.4|3778.4|482
1652362500000|2022-05-12 13:35:00|3789.4|3780.4|3793.4|3780.4|3818.4|3808.4|3786.4|3778.4|215
1652362800000|2022-05-12 13:40:00|3792.4|3779.4|3842.4|3827.4|3842.4|3831.4|3782.4|3774.4|230
1652363100000|2022-05-12 13:45:00|3841.4|3828.4|3850.4|3838.4|3861.4|3850.4|3834.4|3822.4|189
1652363400000|2022-05-12 13:50:00|3849.4|3839.4|3860.4|3848.4|3870.4|3860.4|3841.4|3831.4|109
1652363700000|2022-05-12 13:55:00|3859.4|3847.4|3840.4|3829.4|3859.4|3847.4|3828.4|3818.4|61
1652364000000|2022-05-12 14:00:00|3839.4|3827.4|3850.4|3840.4|3854.4|3842.4|3828.4|3816.4|38
1652364300000|2022-05-12 14:05:00|3853.4|3841.4|3879.4|3869.4|3880.4|3871.4|3852.4|3839.4|86
1652364600000|2022-05-12 14:10:00|3878.4|3866.4|3887.4|3873.4|3895.4|3885.4|3871.4|3860.4|157
1652364900000|2022-05-12 14:15:00|3884.4|3871.4|3898.4|3886.4|3898.4|3888.4|3878.4|3869.4|42
1652365200000|2022-05-12 14:20:00|3894.4|3884.4|3913.4|3902.4|3919.4|3910.4|3890.4|3881.4|93
1652365500000|2022-05-12 14:25:00|3912.4|3899.4|3892.4|3879.4|3913.4|3905.4|3883.4|3874.4|104
1652365800000|2022-05-12 14:30:00|3893.4|3880.4|3900.4|3887.4|3909.4|3896.4|3884.4|3874.4|80
1652366100000|2022-05-12 14:35:00|3901.4|3888.4|3904.4|3893.4|3909.4|3898.4|3889.4|3879.4|23
1652366400000|2022-05-12 14:40:00|3905.4|3891.4|3901.4|3889.4|3912.4|3903.4|3893.4|3884.4|18
1652366700000|2022-05-12 14:45:00|3900.4|3888.4|3909.4|3898.4|3911.4|3899.4|3892.4|3881.4|48
1652367000000|2022-05-12 14:50:00|3910.4|3899.4|3922.4|3912.4|3924.4|3914.4|3909.4|3898.4|47
1652367300000|2022-05-12 14:55:00|3924.4|3913.4|3931.4|3921.4|3932.4|3921.4|3918.4|3909.4|118
1652367600000|2022-05-12 15:00:00|3930.4|3922.4|3942.4|3933.4|3942.4|3933.4|3928.4|3919.4|191
1652367900000|2022-05-12 15:05:00|3941.4|3932.4|3959.4|3948.4|3960.4|3951.4|3932.4|3922.4|148
1652368200000|2022-05-12 15:10:00|3960.4|3949.4|3934.4|3927.4|3960.4|3950.4|3930.4|3922.4|304
1652368500000|2022-05-12 15:15:00|3935.4|3929.4|3940.4|3931.4|3949.4|3938.4|3932.4|3923.4|67
1652368800000|2022-05-12 15:20:00|3939.4|3932.4|3927.4|3918.4|3945.4|3934.4|3924.4|3916.4|87
1652369100000|2022-05-12 15:25:00|3928.4|3919.4|3932.4|3921.4|3937.4|3928.4|3926.4|3917.4|56
1652369400000|2022-05-12 15:30:00|3934.4|3922.4|3915.4|3907.4|3936.4|3927.4|3910.4|3903.4|89
1652369700000|2022-05-12 15:35:00|3916.4|3908.4|3924.4|3912.4|3926.4|3913.4|3912.4|3901.4|101
1652370000000|2022-05-12 15:40:00|3925.4|3913.4|3910.4|3896.4|3926.4|3913.4|3904.4|3896.4|132
1652370300000|2022-05-12 15:45:00|3909.4|3897.4|3891.4|3882.4|3910.4|3898.4|3890.4|3880.4|32
1652370600000|2022-05-12 15:50:00|3890.4|3881.4|3885.4|3876.4|3891.4|3882.4|3879.4|3868.4|41
1652370900000|2022-05-12 15:55:00|3887.4|3877.4|3877.4|3868.4|3887.4|3879.4|3874.4|3866.4|27
1652371200000|2022-05-12 16:00:00|3876.4|3867.4|3873.4|3862.4|3876.4|3867.4|3861.4|3852.4|60
1652371500000|2022-05-12 16:05:00|3870.4|3861.4|3877.4|3866.4|3880.4|3870.4|3866.4|3855.4|46
1652371800000|2022-05-12 16:10:00|3876.4|3864.4|3882.4|3866.4|3885.4|3874.4|3868.4|3857.4|29
1652372100000|2022-05-12 16:15:00|3881.4|3867.4|3879.4|3866.4|3885.4|3874.4|3865.4|3853.4|54
1652372400000|2022-05-12 16:20:00|3881.4|3870.4|3889.4|3877.4|3889.4|3879.4|3868.4|3860.4|11
1652372700000|2022-05-12 16:25:00|3888.4|3878.4|3897.4|3886.4|3901.4|3891.4|3888.4|3878.4|20
1652373000000|2022-05-12 16:30:00|3900.4|3888.4|3911.4|3900.4|3915.4|3905.4|3896.4|3886.4|46
1652373300000|2022-05-12 16:35:00|3912.4|3899.4|3905.4|3895.4|3916.4|3900.4|3902.4|3895.4|4
1652373600000|2022-05-12 16:40:00|3904.4|3891.4|3912.4|3898.4|3912.4|3898.4|3892.4|3882.4|13
1652373900000|2022-05-12 16:45:00|3913.4|3899.4|3909.4|3897.4|3919.4|3910.4|3909.4|3893.4|11
1652374200000|2022-05-12 16:50:00|3910.4|3895.4|3906.4|3895.4|3914.4|3902.4|3899.4|3888.4|3
1652374500000|2022-05-12 16:55:00|3908.4|3896.4|3896.4|3882.4|3913.4|3903.4|3896.4|3880.4|6
1652374800000|2022-05-12 17:00:00|3897.4|3881.4|3899.4|3877.4|3904.4|3896.4|3897.4|3875.4|2
1652375100000|2022-05-12 17:05:00|3898.4|3876.4|3885.4|3875.4|3898.4|3886.4|3884.4|3868.4|6
1652375400000|2022-05-12 17:10:00|3884.4|3876.4|3883.4|3872.4|3895.4|3884.4|3881.4|3871.4|4
1652375700000|2022-05-12 17:15:00|3887.4|3873.4|3878.4|3866.4|3891.4|3879.4|3875.4|3866.4|5
1652376000000|2022-05-12 17:20:00|3882.4|3867.4|3881.4|3870.4|3889.4|3878.4|3877.4|3865.4|6
1652376300000|2022-05-12 17:25:00|3880.4|3869.4|3879.4|3865.4|3881.4|3872.4|3874.4|3863.4|1
1652376600000|2022-05-12 17:30:00|3878.4|3864.4|3871.4|3860.4|3882.4|3871.4|3866.4|3856.4|6
1652376900000|2022-05-12 17:35:00|3870.4|3861.4|3861.4|3852.4|3875.4|3865.4|3859.4|3851.4|15
1652377200000|2022-05-12 17:40:00|3860.4|3851.4|3859.4|3850.4|3862.4|3854.4|3858.4|3848.4|4
1652377500000|2022-05-12 17:45:00|3858.4|3849.4|3852.4|3839.4|3860.4|3852.4|3848.4|3839.4|19
1652377800000|2022-05-12 17:50:00|3854.4|3840.4|3848.4|3837.4|3855.4|3843.4|3845.4|3836.4|4
1652378100000|2022-05-12 17:55:00|3847.4|3838.4|3853.4|3842.4|3857.4|3848.4|3844.4|3833.4|14
1652378400000|2022-05-12 18:00:00|3852.4|3840.4|3860.4|3848.4|3863.4|3851.4|3852.4|3839.4|4
1652378700000|2022-05-12 18:05:00|3858.4|3847.4|3845.4|3833.4|3858.4|3847.4|3845.4|3833.4|11
1652379000000|2022-05-12 18:10:00|3846.4|3834.4|3850.4|3839.4|3854.4|3840.4|3846.4|3833.4|4
1652379300000|2022-05-12 18:15:00|3849.4|3838.4|3854.4|3840.4|3855.4|3842.4|3843.4|3833.4|2
1652379600000|2022-05-12 18:20:00|3855.4|3841.4|3852.4|3841.4|3861.4|3848.4|3847.4|3836.4|5
1652379900000|2022-05-12 18:25:00|3851.4|3840.4|3854.4|3840.4|3856.4|3845.4|3846.4|3836.4|2
1652380200000|2022-05-12 18:30:00|3852.4|3839.4|3842.4|3830.4|3854.4|3842.4|3836.4|3826.4|11
1652380500000|2022-05-12 18:35:00|3841.4|3828.4|3832.4|3822.4|3841.4|3828.4|3830.4|3821.4|13
1652380800000|2022-05-12 18:40:00|3833.4|3821.4|3831.4|3818.4|3834.4|3824.4|3825.4|3816.4|11
1652381100000|2022-05-12 18:45:00|3832.4|3820.4|3828.4|3819.4|3840.4|3825.4|3828.4|3818.4|0
1652381400000|2022-05-12 18:50:00|3829.4|3818.4|3831.4|3820.4|3838.4|3825.4|3825.4|3816.4|0
1652381700000|2022-05-12 18:55:00|3830.4|3816.4|3827.3|3818.3|3835.4|3821.4|3825.4|3816.4|5
1652382000000|2022-05-12 19:00:00|3827.4|3818.4|3840.4|3831.4|3840.6|3831.6|3824.5|3815.5|0
1652382300000|2022-05-12 19:05:00|3840.5|3831.5|3836.3|3827.3|3841.3|3832.3|3833|3824|0
1652382600000|2022-05-12 19:10:00|3836.2|3827.2|3836.4|3827.4|3836.5|3827.5|3830.8|3821.8|0
1652382900000|2022-05-12 19:15:00|3836.5|3827.5|3856.4|3847.4|3858|3849|3836.2|3827.2|0
1652383200000|2022-05-12 19:20:00|3856.5|3847.5|3864.9|3855.9|3870.9|3861.9|3855.3|3846.3|0
1652383500000|2022-05-12 19:25:00|3865|3856|3853.3|3844.3|3871.3|3862.3|3852.9|3843.9|0
1652383800000|2022-05-12 19:30:00|3853.2|3844.2|3860.3|3851.3|3866.1|3857.1|3852.9|3843.9|0
1652384100000|2022-05-12 19:35:00|3859.9|3850.9|3865.1|3856.1|3865.4|3856.4|3853.1|3844.1|0
1652384400000|2022-05-12 19:40:00|3865.2|3856.2|3864.6|3855.6|3872.3|3863.3|3860.3|3851.3|0
1652384700000|2022-05-12 19:45:00|3864.5|3855.5|3863.8|3854.8|3870.9|3861.9|3861.1|3852.1|0
1652385000000|2022-05-12 19:50:00|3863.9|3854.9|3871.4|3862.4|3881.4|3872.4|3863.9|3854.9|0
1652385300000|2022-05-12 19:55:00|3871.3|3862.3|3880.5|3871.5|3883|3874|3868.7|3859.7|0
1652385600000|2022-05-12 20:00:00|3881.8|3872.8|3881|3872|3883.2|3874.2|3874.8|3865.8|0
1652385900000|2022-05-12 20:05:00|3881.1|3872.1|3882.6|3873.6|3883.5|3874.5|3879.3|3870.3|0
1652386200000|2022-05-12 20:10:00|3882|3873|3873.2|3864.2|3882.3|3873.3|3872.3|3863.3|0
1652386500000|2022-05-12 20:15:00|3873.6|3864.6|3877.8|3868.8|3879.3|3870.3|3871.4|3862.4|0
1652386800000|2022-05-12 20:20:00|3877.6|3868.6|3876.9|3867.9|3878.4|3869.4|3874|3865|0
1652387100000|2022-05-12 20:25:00|3877|3868|3876.7|3867.7|3877.9|3868.9|3874.1|3865.1|0
1652387400000|2022-05-12 20:30:00|3876.9|3867.9|3873.7|3864.7|3876.9|3867.9|3867.6|3858.6|0
1652387700000|2022-05-12 20:35:00|3873.8|3864.8|3868.5|3859.5|3875.2|3866.2|3864.5|3855.5|0
1652388000000|2022-05-12 20:40:00|3869.1|3860.1|3866.9|3857.9|3872.8|3863.8|3866|3857|0
1652388300000|2022-05-12 20:45:00|3867|3858|3860.7|3851.7|3870.7|3861.7|3860.4|3851.4|0
1652388600000|2022-05-12 20:50:00|3860.8|3851.8|3855.6|3846.6|3861|3852|3855.3|3846.3|0
1652388900000|2022-05-12 20:55:00|3855.7|3846.7|3859.1|3850.1|3860|3851|3852.9|3843.9|0
1652389200000|2022-05-12 21:00:00|3859.2|3850.2|3860.1|3851.1|3860.5|3851.5|3859|3850|0
1652389500000|2022-05-12 21:05:00|3860|3851|3860.3|3851.3|3860.3|3851.3|3859.6|3850.6|0
1652389800000|2022-05-12 21:10:00|3860.4|3851.4|3861.9|3852.9|3862.8|3853.8|3860.3|3851.3|0
1652390100000|2022-05-12 21:15:00|3861.7|3852.7|3861.7|3852.7|3862|3853|3861.6|3852.6|0
1652390400000|2022-05-12 21:20:00|3861.9|3852.9|3863.5|3854.5|3863.5|3854.5|3861.7|3852.7|0
1652390700000|2022-05-12 21:25:00|3863.3|3854.3|3864.7|3855.7|3864.7|3855.7|3863.1|3854.1|0
1652391000000|2022-05-12 21:30:00|3864.9|3855.9|3864.5|3855.5|3865.2|3856.2|3864.5|3855.5|0
1652391300000|2022-05-12 21:35:00|3864.7|3855.7|3864.9|3855.9|3864.9|3855.9|3864.5|3855.5|0
1652391600000|2022-05-12 21:40:00|3864.5|3855.5|3864.5|3855.5|3865.4|3856.4|3864.1|3855.1|0
1652391900000|2022-05-12 21:45:00|3864.7|3855.7|3865.1|3856.1|3865.8|3856.8|3864.7|3855.7|0
1652392200000|2022-05-12 21:50:00|3865.2|3856.2|3865|3856|3865.6|3856.6|3864.9|3855.9|0
1652392500000|2022-05-12 21:55:00|3865.2|3856.2|3865.5|3856.5|3865.8|3856.8|3865.2|3856.2|0
1652392800000|2022-05-12 22:00:00|3867|3858|3868.2|3859.2|3871.8|3862.8|3867|3858|0
1652393100000|2022-05-12 22:05:00|3868.5|3859.5|3871.5|3862.5|3873.7|3864.7|3866.4|3857.4|0
1652393400000|2022-05-12 22:10:00|3871.9|3862.9|3877.4|3868.4|3878.6|3869.6|3870.9|3861.9|0
1652393700000|2022-05-12 22:15:00|3877.1|3868.1|3876.9|3867.9|3878|3869|3873.3|3864.3|0
1652394000000|2022-05-12 22:20:00|3877.1|3868.1|3873.5|3864.5|3878.9|3869.9|3873.5|3864.5|0
1652394300000|2022-05-12 22:25:00|3873.6|3864.6|3879.5|3870.5|3879.8|3870.8|3873.6|3864.6|0
1652394600000|2022-05-12 22:30:00|3879.4|3870.4|3873.9|3864.9|3879.5|3870.5|3873.9|3864.9|0
1652394900000|2022-05-12 22:35:00|3874|3865|3874.8|3865.8|3875|3866|3873.8|3864.8|0
1652395200000|2022-05-12 22:40:00|3874.9|3865.9|3876.8|3867.8|3876.8|3867.8|3874.8|3865.8|0
1652395500000|2022-05-12 22:45:00|3876.6|3867.6|3876|3867|3877.7|3868.7|3875.3|3866.3|0
1652395800000|2022-05-12 22:50:00|3876.2|3867.2|3878|3869|3879.5|3870.5|3875.6|3866.6|0
1652396100000|2022-05-12 22:55:00|3878.1|3869.1|3878.6|3869.6|3878.9|3869.9|3877.1|3868.1|0
1652396400000|2022-05-12 23:00:00|3878.8|3869.8|3884.3|3875.3|3885.2|3876.2|3878.1|3869.1|0
1652396700000|2022-05-12 23:05:00|3884.7|3875.7|3884.6|3875.6|3889.1|3880.1|3884|3875|0
1652397000000|2022-05-12 23:10:00|3884.5|3875.5|3886.9|3877.9|3888.4|3879.4|3884|3875|0
1652397300000|2022-05-12 23:15:00|3886.7|3877.7|3886.1|3877.1|3887|3878|3884|3875|0
1652397600000|2022-05-12 23:20:00|3886.6|3877.6|3891.8|3882.8|3892.1|3883.1|3886.6|3877.6|0
1652397900000|2022-05-12 23:25:00|3892|3883|3891.8|3882.8|3894.8|3885.8|3890.3|3881.3|0
1652398200000|2022-05-12 23:30:00|3892|3883|3894.4|3885.4|3895.9|3886.9|3891.2|3882.2|0
1652398500000|2022-05-12 23:35:00|3894.6|3885.6|3898.6|3889.6|3898.9|3889.9|3893.2|3884.2|0
1652398800000|2022-05-12 23:40:00|3898.8|3889.8|3911.1|3902.1|3912.3|3903.3|3898.8|3889.8|0
1652399100000|2022-05-12 23:45:00|3911|3902|3915.2|3906.2|3917|3908|3910.9|3901.9|0
1652399400000|2022-05-12 23:50:00|3915.3|3906.3|3915.9|3906.9|3916.7|3907.7|3914|3905|0
1652399700000|2022-05-12 23:55:00|3916|3907|3915.1|3906.1|3916.7|3907.7|3914.8|3905.8|0
1652400000000|2022-05-13 00:00:00|3914.9|3905.9|3916.6|3907.6|3917.2|3908.2|3910|3901|0
1652400300000|2022-05-13 00:05:00|3916.3|3907.3|3913.8|3904.8|3916.9|3907.9|3913.2|3904.2|0
1652400600000|2022-05-13 00:10:00|3913.6|3904.6|3916.4|3907.4|3917.9|3908.9|3910.2|3901.2|0
1652400900000|2022-05-13 00:15:00|3916.2|3907.2|3918.1|3909.1|3918.1|3909.1|3915.9|3906.9|0
1652401200000|2022-05-13 00:20:00|3917.8|3908.8|3920.1|3911.1|3920.2|3911.2|3916.5|3907.5|0
1652401500000|2022-05-13 00:25:00|3920.2|3911.2|3923.6|3914.6|3923.6|3914.6|3918.6|3909.6|0
1652401800000|2022-05-13 00:30:00|3923.7|3914.7|3926.9|3917.9|3927.9|3918.9|3923.3|3914.3|0
1652402100000|2022-05-13 00:35:00|3927|3918|3928.5|3919.5|3928.7|3919.7|3925|3916|0
1652402400000|2022-05-13 00:40:00|3928.7|3919.7|3928.2|3919.2|3930.1|3921.1|3927.3|3918.3|0
1652402700000|2022-05-13 00:45:00|3928.3|3919.3|3927.3|3918.3|3929.4|3920.4|3927|3918|0
1652403000000|2022-05-13 00:50:00|3927|3918|3927.7|3918.7|3928.4|3919.4|3926.7|3917.7|0
1652403300000|2022-05-13 00:55:00|3927.5|3918.5|3928.3|3919.3|3929.2|3920.2|3926.7|3917.7|0
1652403600000|2022-05-13 01:00:00|3928.2|3919.2|3928.2|3919.2|3928.5|3919.5|3925.6|3916.6|0
1652403900000|2022-05-13 01:05:00|3927.9|3918.9|3920.4|3911.4|3928.7|3919.7|3919.7|3910.7|0
1652404200000|2022-05-13 01:10:00|3920.3|3911.3|3925.8|3916.8|3925.8|3916.8|3920.3|3911.3|0
1652404500000|2022-05-13 01:15:00|3926.4|3917.4|3929.9|3925.9|3930.4|3926.4|3908.4|3904.4|326
1652404800000|2022-05-13 01:20:00|3930.4|3926.4|3951.9|3947.9|3953.4|3949.4|3929.9|3925.9|474
1652405100000|2022-05-13 01:25:00|3953.9|3949.9|3970.4|3966.4|3974.4|3970.4|3953.4|3949.4|596
1652405400000|2022-05-13 01:30:00|3972.4|3968.4|3969.9|3965.9|3998.4|3994.4|3969.4|3965.4|3641
1652405700000|2022-05-13 01:35:00|3969.4|3965.4|3955.9|3951.9|3970.9|3966.9|3955.4|3951.4|1719
1652406000000|2022-05-13 01:40:00|3956.9|3952.9|3976.4|3972.4|3984.9|3980.9|3954.9|3950.9|1351
1652406300000|2022-05-13 01:45:00|3976.9|3972.9|3994.4|3990.4|3995.9|3991.9|3972.4|3968.4|1245
1652406600000|2022-05-13 01:50:00|3995.9|3991.9|4003.4|3999.4|4010.4|4006.4|3981.9|3977.9|1297
1652406900000|2022-05-13 01:55:00|4003.9|3999.9|4002.4|3998.4|4006.4|4002.4|3993.4|3989.4|998
1652407200000|2022-05-13 02:00:00|4002.9|3998.9|4014.9|4010.9|4031.4|4027.4|4002.9|3998.9|1677
1652407500000|2022-05-13 02:05:00|4015.4|4011.4|4021.9|4017.9|4022.9|4018.9|4007.9|4003.9|1481
1652407800000|2022-05-13 02:10:00|4022.9|4018.9|3998.4|3994.4|4024.4|4020.4|3997.9|3993.9|1049
1652408100000|2022-05-13 02:15:00|3997.9|3993.9|4013.9|4009.9|4014.4|4010.4|3991.9|3987.9|940
1652408400000|2022-05-13 02:20:00|4014.4|4010.4|4005.9|4001.9|4025.9|4021.9|4003.9|3999.9|1011
1652408700000|2022-05-13 02:25:00|4006.4|4002.4|4013.9|4009.9|4017.9|4013.9|4004.9|4000.9|753
1652409000000|2022-05-13 02:30:00|4014.4|4010.4|4024.9|4020.9|4025.9|4021.9|4012.9|4008.9|906
1652409300000|2022-05-13 02:35:00|4025.4|4021.4|4011.9|4007.9|4028.4|4024.4|4011.4|4007.4|634
1652409600000|2022-05-13 02:40:00|4012.4|4008.4|4006.4|4002.4|4012.9|4008.9|3996.4|3992.4|740
1652409900000|2022-05-13 02:45:00|4006.9|4002.9|4006.9|4002.9|4009.4|4005.4|3997.9|3993.9|671
1652410200000|2022-05-13 02:50:00|4007.4|4003.4|4001.4|3997.4|4010.9|4006.9|3997.9|3993.9|523
1652410500000|2022-05-13 02:55:00|4000.9|3996.9|4006.9|4002.9|4007.9|4003.9|3996.4|3992.4|330
1652410800000|2022-05-13 03:00:00|4006.4|4002.4|4002.4|3998.4|4010.9|4006.9|4001.4|3997.4|416
1652411100000|2022-05-13 03:05:00|4001.9|3997.9|4012.9|4008.9|4018.9|4014.9|3999.9|3995.9|496
1652411400000|2022-05-13 03:10:00|4012.4|4008.4|4009.9|4005.9|4012.4|4008.4|4003.9|3999.9|271
1652411700000|2022-05-13 03:15:00|4010.4|4006.4|4023.9|4019.9|4024.4|4020.4|4008.9|4004.9|445
1652412000000|2022-05-13 03:20:00|4023.4|4019.4|4033.9|4029.9|4035.9|4031.9|4015.9|4011.9|630
1652412300000|2022-05-13 03:25:00|4034.4|4030.4|4024.9|4020.9|4034.9|4030.9|4024.4|4020.4|541
1652412600000|2022-05-13 03:30:00|4025.4|4021.4|4023.9|4019.9|4033.9|4029.9|4021.9|4017.9|374
1652412900000|2022-05-13 03:35:00|4024.4|4020.4|4037.4|4033.4|4037.9|4033.9|4024.4|4020.4|406
1652413200000|2022-05-13 03:40:00|4036.9|4032.9|4028.4|4024.4|4036.9|4032.9|4028.4|4024.4|291
1652413500000|2022-05-13 03:45:00|4028.9|4024.9|4025.9|4021.9|4032.9|4028.9|4025.9|4021.9|181
1652413800000|2022-05-13 03:50:00|4026.4|4022.4|4017.9|4013.9|4026.4|4022.4|4015.9|4011.9|247
1652414100000|2022-05-13 03:55:00|4017.4|4013.4|4021.9|4017.9|4021.9|4017.9|4016.4|4012.4|156
1652414400000|2022-05-13 04:00:00|4020.8|4011.8|4017.5|4008.5|4022|4013|4017.3|4008.3|0
1652414700000|2022-05-13 04:05:00|4017.2|4008.2|4018.1|4009.1|4018.5|4009.5|4015.4|4006.4|0
1652415000000|2022-05-13 04:10:00|4017.8|4008.8|4015.8|4006.8|4017.8|4008.8|4013.6|4004.6|0
1652415300000|2022-05-13 04:15:00|4016.1|4007.1|4014.3|4005.3|4016.7|4007.7|4014.2|4005.2|0
1652415600000|2022-05-13 04:20:00|4014.2|4005.2|4016.8|4007.8|4017.1|4008.1|4014.2|4005.2|0
1652415900000|2022-05-13 04:25:00|4017|4008|4016.7|4007.7|4017.4|4008.4|4015.4|4006.4|0
1652416200000|2022-05-13 04:30:00|4016.6|4007.6|4015.4|4006.4|4017.3|4008.3|4015.1|4006.1|0
1652416500000|2022-05-13 04:35:00|4015.6|4006.6|4015.9|4006.9|4017|4008|4014.8|4005.8|0
1652416800000|2022-05-13 04:40:00|4015.8|4006.8|4016.1|4007.1|4016.5|4007.5|4015.3|4006.3|0
1652417100000|2022-05-13 04:45:00|4015.8|4006.8|4019.4|4010.4|4019.7|4010.7|4015.6|4006.6|0
1652417400000|2022-05-13 04:50:00|4019.3|4010.3|4020.9|4011.9|4022.2|4013.2|4018.9|4009.9|0
1652417700000|2022-05-13 04:55:00|4021.1|4012.1|4020|4011|4021.7|4012.7|4019.6|4010.6|0
1652418000000|2022-05-13 05:00:00|4020.2|4011.2|4011.9|4007.9|4026.4|4022.4|4007.4|4003.4|674
1652418300000|2022-05-13 05:05:00|4012.9|4008.9|4019.4|4015.4|4022.9|4018.9|4007.9|4003.9|547
1652418600000|2022-05-13 05:10:00|4019.9|4015.9|4013.9|4009.9|4023.9|4019.9|4010.9|4006.9|418
1652418900000|2022-05-13 05:15:00|4014.4|4010.4|4013.4|4009.4|4017.9|4013.9|4009.9|4005.9|424
1652419200000|2022-05-13 05:20:00|4012.9|4008.9|4009.4|4005.4|4017.9|4013.9|4008.9|4004.9|307
1652419500000|2022-05-13 05:25:00|4009.9|4005.9|3988.9|3984.9|4009.9|4005.9|3988.9|3984.9|628
1652419800000|2022-05-13 05:30:00|3989.4|3985.4|3999.4|3995.4|4000.9|3996.9|3985.9|3981.9|595
1652420100000|2022-05-13 05:35:00|3998.9|3994.9|3998.9|3994.9|4003.4|3999.4|3995.9|3991.9|319
1652420400000|2022-05-13 05:40:00|3997.9|3993.9|4006.9|4002.9|4009.4|4005.4|3996.9|3992.9|337
1652420700000|2022-05-13 05:45:00|4007.4|4003.4|4006.4|4002.4|4008.9|4004.9|4001.9|3997.9|453
1652421000000|2022-05-13 05:50:00|4005.9|4001.9|4001.4|3997.4|4006.9|4002.9|3998.4|3994.4|397
1652421300000|2022-05-13 05:55:00|4001.9|3997.9|4005.9|4001.9|4009.9|4005.9|4001.4|3997.4|302
1652421600000|2022-05-13 06:00:00|4005.4|4001.4|4010.9|4006.9|4021.4|4017.4|4004.9|4000.9|584
1652421900000|2022-05-13 06:05:00|4011.4|4007.4|4028.9|4024.9|4032.9|4028.9|4010.4|4006.4|791
1652422200000|2022-05-13 06:10:00|4029.4|4025.4|4015.9|4011.9|4029.9|4025.9|4013.9|4009.9|574
1652422500000|2022-05-13 06:15:00|4015.4|4011.4|4009.4|4005.4|4016.9|4012.9|4005.4|4001.4|698
1652422800000|2022-05-13 06:20:00|4008.9|4004.9|4017.9|4013.9|4021.9|4017.9|4005.4|4001.4|521
1652423100000|2022-05-13 06:25:00|4017.4|4013.4|4017.4|4013.4|4023.9|4019.9|4015.9|4011.9|330
1652423400000|2022-05-13 06:30:00|4017.9|4013.9|4022.9|4018.9|4023.9|4019.9|4017.4|4013.4|486
1652423700000|2022-05-13 06:35:00|4022.4|4018.4|4025.9|4021.9|4027.9|4023.9|4020.9|4016.9|448
1652424000000|2022-05-13 06:40:00|4024.9|4020.9|4029.4|4025.4|4030.4|4026.4|4020.4|4016.4|511
1652424300000|2022-05-13 06:45:00|4028.9|4024.9|4030.9|4026.9|4031.9|4027.9|4024.9|4020.9|663
1652424600000|2022-05-13 06:50:00|4030.4|4026.4|4029.9|4025.9|4034.9|4030.9|4027.4|4023.4|714
1652424900000|2022-05-13 06:55:00|4029.4|4025.4|4028.4|4024.4|4030.9|4026.9|4025.4|4021.4|806
1652425200000|2022-05-13 07:00:00|4028.9|4024.9|4019.9|4015.9|4029.9|4025.9|4015.9|4011.9|698
1652425500000|2022-05-13 07:05:00|4020.4|4016.4|4021.9|4017.9|4023.9|4019.9|4017.9|4013.9|476
1652425800000|2022-05-13 07:10:00|4022.4|4018.4|4029.9|4025.9|4035.9|4031.9|4021.9|4017.9|1208
1652426100000|2022-05-13 07:15:00|4030.4|4026.4|4033.9|4029.9|4037.9|4033.9|4024.4|4020.4|1242
1652426400000|2022-05-13 07:20:00|4032.9|4028.9|4033.9|4029.9|4038.9|4034.9|4029.9|4025.9|550
1652426700000|2022-05-13 07:25:00|4034.4|4030.4|4038.9|4034.9|4040.9|4036.9|4026.9|4022.9|550
1652427000000|2022-05-13 07:30:00|4038.4|4034.4|4047.9|4043.9|4047.9|4043.9|4035.9|4031.9|728
1652427300000|2022-05-13 07:35:00|4046.9|4042.9|4044.9|4040.9|4048.9|4044.9|4041.9|4037.9|879
1652427600000|2022-05-13 07:40:00|4043.9|4039.9|4040.4|4036.4|4044.9|4040.9|4038.9|4034.9|988
1652427900000|2022-05-13 07:45:00|4040.9|4036.9|4041.9|4037.9|4045.9|4041.9|4037.9|4033.9|956
1652428200000|2022-05-13 07:50:00|4040.9|4036.9|4042.9|4038.9|4045.9|4041.9|4040.4|4036.4|872
1652428500000|2022-05-13 07:55:00|4042.4|4038.4|4041.9|4037.9|4046.4|4042.4|4040.9|4036.9|1288
1652428800000|2022-05-13 08:00:00|4042.4|4038.4|4043.4|4039.4|4044.9|4040.9|4032.4|4028.4|1033
1652429100000|2022-05-13 08:05:00|4042.9|4038.9|4029.9|4025.9|4043.9|4039.9|4028.4|4024.4|1073
1652429400000|2022-05-13 08:10:00|4029.4|4025.4|4016.4|4012.4|4031.9|4027.9|4015.9|4011.9|834
1652429700000|2022-05-13 08:15:00|4015.9|4011.9|4023.9|4019.9|4025.4|4021.4|4015.9|4011.9|752
1652430000000|2022-05-13 08:20:00|4022.9|4018.9|4024.4|4020.4|4025.4|4021.4|4019.9|4015.9|486
1652430300000|2022-05-13 08:25:00|4024.9|4020.9|4020.9|4016.9|4026.9|4022.9|4019.9|4015.9|569
1652430600000|2022-05-13 08:30:00|4025|4016|4023.7|4014.7|4026|4017|4020.1|4011.1|0
1652430900000|2022-05-13 08:35:00|4024|4015|4020.7|4011.7|4024.1|4015.1|4020|4011|0
1652431200000|2022-05-13 08:40:00|4020.4|4011.4|4018.5|4009.5|4021.7|4012.7|4016.8|4007.8|0
1652431500000|2022-05-13 08:45:00|4018.2|4009.2|4015.7|4006.7|4019|4010|4014.7|4005.7|0
1652431800000|2022-05-13 08:50:00|4015.4|4006.4|4020|4011|4020|4011|4013.6|4004.6|0
1652432100000|2022-05-13 08:55:00|4019.8|4010.8|4020.7|4011.7|4021|4012|4018.1|4009.1|0
1652432400000|2022-05-13 09:00:00|4020.9|4011.9|4025.8|4016.8|4026.9|4017.9|4020.9|4011.9|0
1652432700000|2022-05-13 09:05:00|4025.9|4016.9|4029.5|4020.5|4029.5|4020.5|4024.4|4015.4|0
1652433000000|2022-05-13 09:10:00|4029.4|4020.4|4029|4020|4030.6|4021.6|4028.3|4019.3|0
1652433300000|2022-05-13 09:15:00|4047.4|4023.4|4022.4|4009.4|4047.4|4023.4|4018.4|3998.4|25
1652433600000|2022-05-13 09:20:00|4021.4|4010.4|4015.4|4005.4|4021.4|4010.4|4015.4|4005.4|3
1652433900000|2022-05-13 09:25:00|4014.4|4002.4|4015.4|4004.4|4019.4|4006.4|4007.4|3995.4|13
1652434200000|2022-05-13 09:30:00|4016.4|4005.4|4008.4|3999.4|4017.4|4006.4|4005.4|3994.4|6
1652434500000|2022-05-13 09:35:00|4006.4|3998.4|4008.4|3997.4|4008.4|3998.4|4005.4|3993.4|10
1652434800000|2022-05-13 09:40:00|4007.4|3998.4|4011.4|4002.4|4011.4|4002.4|4005.4|3998.4|0
1652435100000|2022-05-13 09:45:00|4010.4|4001.4|4013.4|4004.4|4015.4|4006.4|4007.4|3998.4|2
1652435400000|2022-05-13 09:50:00|4014.4|4005.4|4008.4|4000.4|4014.4|4005.4|4008.4|3999.4|12
1652435700000|2022-05-13 09:55:00|4006.4|3998.4|4008.4|3997.4|4009.4|4001.4|4006.4|3997.4|5
1652436000000|2022-05-13 10:00:00|4009.4|3998.4|4012.4|4003.4|4013.4|4003.4|4007.4|3998.4|1
1652436300000|2022-05-13 10:05:00|4013.4|4002.4|4006.4|3997.4|4013.4|4003.4|4006.4|3997.4|0
1652436600000|2022-05-13 10:10:00|4007.4|3998.4|4017.4|4007.4|4017.4|4007.4|4006.4|3998.4|1
1652436900000|2022-05-13 10:15:00|4019.4|4006.4|4017.4|4007.4|4019.4|4007.4|4016.4|4006.4|5
1652437200000|2022-05-13 10:20:00|4018.4|4008.4|4019.4|4008.4|4020.4|4008.4|4016.4|4008.4|0
1652437500000|2022-05-13 10:25:00|4018.4|4009.4|4020.4|4009.4|4020.4|4009.4|4018.4|4009.4|0
1652437800000|2022-05-13 10:30:00|4019.4|4008.4|4020.4|4009.4|4020.4|4009.4|4017.4|4005.4|2
1652438400000|2022-05-13 10:40:00|4019.4|4008.4|4017.4|4008.4|4019.4|4008.4|4017.4|4007.4|0
1652438700000|2022-05-13 10:45:00|4018.4|4009.4|4017.4|4007.4|4018.4|4009.4|4017.4|4006.4|1
1652439000000|2022-05-13 10:50:00|4016.4|4006.4|4017.4|4009.4|4017.4|4009.4|4015.4|4005.4|1
1652439300000|2022-05-13 10:55:00|4019.4|4007.4|4017.4|4008.4|4019.4|4008.4|4017.4|4007.4|2
1652439600000|2022-05-13 11:00:00|4019.4|4007.4|4017.4|4008.4|4019.4|4009.4|4017.4|4007.4|1
1652439900000|2022-05-13 11:05:00||4007.4||4008.4||4008.4||4007.4|1
1652440200000|2022-05-13 11:10:00|4016.4||4016.4||4016.4||4016.4||0
1652440500000|2022-05-13 11:15:00|4015.4|4007.4|4015.4|4004.4|4015.4|4007.4|4015.4|4002.4|3
1652440800000|2022-05-13 11:20:00|4014.4|4003.4|4012.4|4001.4|4014.4|4003.4|4012.4|4001.4|0
1652441100000|2022-05-13 11:25:00|4011.4|4002.4|4009.4|3998.4|4011.4|4003.4|4009.4|3996.4|1
1652441400000|2022-05-13 11:30:00|4007.4|3999.4|4013.4|4003.4|4014.4|4006.4|4007.4|3997.4|11
1652441700000|2022-05-13 11:35:00|4012.4|4004.4|4010.4|4002.4|4012.4|4004.4|4010.4|4001.4|1
1652442000000|2022-05-13 11:40:00|4009.4|4001.4|4013.4|4006.4|4014.4|4007.4|4009.4|4000.4|52
1652442300000|2022-05-13 11:45:00|4012.4|4004.4|4019.4|4007.4|4019.4|4009.4|4008.4|3999.4|40
1652442600000|2022-05-13 11:50:00|4020.4|4009.4|4020.4|4012.4|4020.4|4013.4|4018.4|4009.4|4
1652442900000|2022-05-13 11:55:00|4022.4|4013.4|4029.4|4019.4|4031.4|4022.4|4021.4|4013.4|21
1652443200000|2022-05-13 12:00:00|4030.4|4020.4|4026.4|4017.4|4032.4|4025.4|4026.4|4016.4|8
1652443500000|2022-05-13 12:05:00|4025.4|4016.4|4026.4|4017.4|4027.4|4019.4|4022.4|4014.4|6
1652443800000|2022-05-13 12:10:00|4025.4|4016.4|4023.4|4015.4|4027.4|4019.4|4022.4|4013.4|3
1652444100000|2022-05-13 12:15:00|4024.4|4016.4|4027.4|4019.4|4030.4|4022.4|4024.4|4015.4|16
1652444400000|2022-05-13 12:20:00|4026.4|4018.4|4021.4|4012.4|4028.4|4019.4|4020.4|4011.4|5
1652444700000|2022-05-13 12:25:00|4022.4|4011.4|4021.4|4009.4|4024.4|4014.4|4017.4|4009.4|9
1652445000000|2022-05-13 12:30:00|4022.4|4008.4|4021.4|4009.4|4022.4|4009.4|4019.4|4008.4|0
1652445300000|2022-05-13 12:35:00|4022.4|4010.4|4022.4|4014.4|4027.4|4017.4|4022.4|4010.4|0
1652445600000|2022-05-13 12:40:00|4023.4|4013.4|4020.4|4008.4|4025.4|4015.4|4017.4|4007.4|0
1652445900000|2022-05-13 12:45:00|4021.4|4009.4|4024.4|4014.4|4025.4|4014.4|4020.4|4008.4|0
1652446200000|2022-05-13 12:50:00|4023.4|4015.4|4026.4|4019.4|4027.4|4019.4|4023.4|4015.4|13
1652446500000|2022-05-13 12:55:00|4027.4|4020.4|4025.4|4016.4|4029.4|4021.4|4024.4|4015.4|31
1652446800000|2022-05-13 13:00:00|4026.4|4015.4|4020.4|4011.4|4026.4|4017.4|4018.4|4009.4|2
1652447100000|2022-05-13 13:05:00|4021.4|4012.4|4016.4|4007.4|4023.4|4015.4|4015.4|4006.4|6
1652447400000|2022-05-13 13:10:00|4014.4|4006.4|4011.4|4003.4|4016.4|4007.4|4008.4|4000.4|14
1652447700000|2022-05-13 13:15:00|4012.4|4004.4|4006.4|3996.4|4013.4|4005.4|4006.4|3996.4|10
1652448000000|2022-05-13 13:20:00|4007.4|3997.4|4003.4|3994.4|4009.4|4001.4|4003.4|3994.4|12
1652448300000|2022-05-13 13:25:00|4004.4|3995.4|4005.4|3993.4|4010.4|3998.4|4002.4|3992.4|110
1652448600000|2022-05-13 13:30:00|4007.4|3994.4|4048.4|4036.4|4065.4|4056.4|4004.4|3988.4|360
1652448900000|2022-05-13 13:35:00|4047.4|4037.4|4056.4|4045.4|4060.4|4051.4|4036.4|4024.4|55
1652449200000|2022-05-13 13:40:00|4055.4|4044.4|4061.4|4051.4|4068.4|4059.4|4044.4|4034.4|145
1652449500000|2022-05-13 13:45:00|4060.4|4053.4|4068.4|4060.4|4072.4|4064.4|4055.4|4045.4|119
1652449800000|2022-05-13 13:50:00|4069.4|4061.4|4095.4|4085.4|4099.4|4091.4|4068.4|4060.4|148
1652450100000|2022-05-13 13:55:00|4096.4|4086.4|4097.4|4088.4|4101.4|4091.4|4087.4|4076.4|101
1652450400000|2022-05-13 14:00:00|4098.4|4089.4|4112.4|4101.4|4118.4|4110.4|4098.4|4088.4|257
1652450700000|2022-05-13 14:05:00|4114.4|4102.4|4112.4|4102.4|4116.4|4106.4|4110.4|4101.4|65
1652451000000|2022-05-13 14:10:00|4111.4|4103.4|4115.4|4103.4|4123.4|4111.4|4110.4|4102.4|82
1652451300000|2022-05-13 14:15:00|4116.4|4106.4|4118.4|4107.4|4118.4|4107.4|4105.4|4095.4|86
1652451600000|2022-05-13 14:20:00|4117.4|4108.4|4124.4|4114.4|4126.4|4118.4|4115.4|4106.4|48
1652451900000|2022-05-13 14:25:00|4123.4|4112.4|4130.4|4122.4|4135.4|4126.4|4123.4|4112.4|55
1652452200000|2022-05-13 14:30:00|4129.4|4120.4|4130.4|4120.4|4133.4|4124.4|4122.4|4110.4|45
1652452500000|2022-05-13 14:35:00|4129.4|4121.4|4134.4|4124.4|4139.4|4128.4|4123.4|4115.4|77
1652452800000|2022-05-13 14:40:00|4135.4|4121.4|4123.4|4114.4|4135.4|4122.4|4121.4|4114.4|33
1652453100000|2022-05-13 14:45:00|4122.4|4112.4|4122.4|4112.4|4123.4|4114.4|4111.4|4103.4|44
1652453400000|2022-05-13 14:50:00|4124.4|4114.4|4123.4|4112.4|4126.4|4116.4|4120.4|4111.4|16
1652453700000|2022-05-13 14:55:00|4122.4|4111.4|4117.4|4106.4|4125.4|4112.4|4112.4|4104.4|6
1652454000000|2022-05-13 15:00:00|4116.4|4107.4|4106.4|4098.4|4118.4|4107.4|4103.4|4095.4|16
1652454300000|2022-05-13 15:05:00|4107.4|4099.4|4116.4|4106.4|4118.4|4108.4|4107.4|4099.4|9
1652454600000|2022-05-13 15:10:00|4115.4|4105.4|4107.4|4099.4|4117.4|4108.4|4107.4|4099.4|3
1652454900000|2022-05-13 15:15:00|4108.4|4097.4|4102.4|4092.4|4108.4|4099.4|4097.4|4088.4|27
1652455200000|2022-05-13 15:20:00|4101.4|4091.4|4111.4|4102.4|4115.4|4105.4|4101.4|4091.4|15
1652455500000|2022-05-13 15:25:00|4113.4|4103.4|4115.4|4107.4|4118.4|4110.4|4109.4|4101.4|21
1652455800000|2022-05-13 15:30:00|4114.4|4106.4|4109.4|4099.4|4118.4|4109.4|4106.4|4097.4|17
1652456100000|2022-05-13 15:35:00|4107.4|4100.4|4110.4|4100.4|4115.4|4106.4|4106.4|4096.4|3
1652456400000|2022-05-13 15:40:00|4109.4|4099.4|4105.4|4096.4|4110.4|4099.4|4100.4|4090.4|27
1652456700000|2022-05-13 15:45:00|4107.4|4097.4|4112.4|4103.4|4112.4|4103.4|4106.4|4097.4|9
1652457000000|2022-05-13 15:50:00|4111.4|4104.4|4115.4|4106.4|4117.4|4107.4|4111.4|4101.4|15
1652457300000|2022-05-13 15:55:00|4114.4|4105.4|4113.4|4103.4|4114.4|4106.4|4111.4|4101.4|5
1652457600000|2022-05-13 16:00:00|4114.4|4102.4|4115.4|4105.4|4115.4|4105.4|4111.4|4100.4|5
1652457900000|2022-05-13 16:05:00|4116.4|4106.4|4120.4|4110.4|4120.4|4112.4|4112.4|4103.4|6
1652458200000|2022-05-13 16:10:00|4121.4|4111.4|4123.4|4115.4|4127.4|4118.4|4121.4|4110.4|8
1652458500000|2022-05-13 16:15:00|4122.4|4113.4|4122.4|4112.4|4127.4|4116.4|4122.4|4112.4|10
1652458800000|2022-05-13 16:20:00|4121.4|4113.4|4117.4|4109.4|4122.4|4113.4|4115.4|4106.4|6
1652459100000|2022-05-13 16:25:00|4118.4|4108.4|4116.4|4105.4|4120.4|4110.4|4113.4|4104.4|8
1652459400000|2022-05-13 16:30:00|4117.4|4106.4|4118.4|4109.4|4122.4|4111.4|4117.4|4105.4|1
1652459700000|2022-05-13 16:35:00|4117.4|4108.4|4124.4|4114.4|4124.4|4114.4|4116.4|4108.4|12
1652460000000|2022-05-13 16:40:00|4125.4|4115.4|4124.4|4114.4|4128.4|4118.4|4123.4|4114.4|9
1652460300000|2022-05-13 16:45:00|4123.4|4113.4|4118.4|4108.4|4124.4|4114.4|4118.4|4108.4|3
1652460600000|2022-05-13 16:50:00|4117.4|4107.4|4112.4|4103.4|4117.4|4108.4|4106.4|4097.4|6
1652460900000|2022-05-13 16:55:00|4113.4|4104.4|4120.4|4112.4|4120.4|4112.4|4113.4|4104.4|19
1652461200000|2022-05-13 17:00:00|4121.4|4113.4|4121.4|4112.4|4122.4|4113.4|4119.4|4108.4|3
1652461500000|2022-05-13 17:05:00|4120.4|4111.4|4120.4|4112.4|4121.4|4112.4|4117.4|4107.4|4
1652461800000|2022-05-13 17:10:00|4121.4|4111.4|4124.4|4113.4|4124.4|4116.4|4120.4|4109.4|19
1652462100000|2022-05-13 17:15:00|4123.4|4112.4|4120.4|4109.4|4124.4|4113.4|4120.4|4109.4|5
1652462400000|2022-05-13 17:20:00|4119.4|4107.4|4124.4|4113.4|4124.4|4113.4|4115.4|4104.4|12
1652462700000|2022-05-13 17:25:00|4123.4|4114.4|4123.4|4114.4|4126.4|4117.4|4118.4|4108.4|8
1652463000000|2022-05-13 17:30:00|4122.4|4112.4|4126.4|4117.4|4126.4|4117.4|4121.4|4112.4|3
1652463300000|2022-05-13 17:35:00|4125.4|4115.4|4120.4|4109.4|4125.4|4116.4|4120.4|4109.4|2
1652463600000|2022-05-13 17:40:00|4119.4|4108.4|4119.4|4109.4|4120.4|4111.4|4112.4|4102.4|5
1652463900000|2022-05-13 17:45:00|4118.4|4108.4|4117.4|4107.4|4118.4|4109.4|4111.4|4102.4|3
1652464200000|2022-05-13 17:50:00|4116.4|4106.4|4113.4|4102.4|4119.4|4110.4|4112.4|4101.4|6
1652464500000|2022-05-13 17:55:00|4112.4|4101.4|4099.4|4090.4|4112.4|4101.4|4098.4|4090.4|20
1652464800000|2022-05-13 18:00:00|4100.4|4089.4|4084.4|4075.4|4101.4|4090.4|4082.4|4074.4|32
1652465100000|2022-05-13 18:05:00|4083.4|4074.4|4088.4|4078.4|4089.4|4080.4|4078.4|4070.4|16
1652465400000|2022-05-13 18:10:00|4089.4|4081.4|4087.4|4074.4|4092.4|4085.4|4084.4|4072.4|38
1652465700000|2022-05-13 18:15:00|4082.4|4075.4|4087.4|4075.4|4087.4|4077.4|4082.4|4075.4|2
1652466000000|2022-05-13 18:20:00|4083.4|4072.4|4082.4|4070.4|4087.4|4076.4|4077.4|4068.4|13
1652466300000|2022-05-13 18:25:00|4081.4|4071.4|4084.4|4074.4|4084.4|4074.4|4077.4|4068.4|7
1652466600000|2022-05-13 18:30:00|4087.4|4075.4|4093.4|4084.4|4100.4|4091.4|4087.4|4075.4|20
1652466900000|2022-05-13 18:35:00|4094.4|4085.4|4093.4|4084.4|4095.4|4085.4|4088.4|4078.4|1
1652467200000|2022-05-13 18:40:00|4094.4|4085.4|4099.4|4089.4|4100.4|4089.4|4089.4|4081.4|3
1652467500000|2022-05-13 18:45:00|4098.4|4086.4|4093.4|4084.4|4099.4|4088.4|4092.4|4083.4|19
1652467800000|2022-05-13 18:50:00|4092.4|4085.4|4115.4|4106.4|4115.4|4106.4|4092.4|4085.4|12
1652468100000|2022-05-13 18:55:00|4112.4|4103.4|4117.7|4108.7|4122.4|4108.7|4112.4|4101.4|16
1652468400000|2022-05-13 19:00:00|4117.6|4108.6|4116.4|4107.4|4121.1|4112.1|4115.4|4106.4|0
1652468700000|2022-05-13 19:05:00|4116.5|4107.5|4123.7|4114.7|4123.8|4114.8|4116.5|4107.5|0
1652469000000|2022-05-13 19:10:00|4123.8|4114.8|4128.9|4119.9|4129.1|4120.1|4123.4|4114.4|0
1652469300000|2022-05-13 19:15:00|4129|4120|4129.9|4120.9|4131.3|4122.3|4126.4|4117.4|0
1652469600000|2022-05-13 19:20:00|4129.8|4120.8|4141.8|4132.8|4142|4133|4125.6|4116.6|0
1652469900000|2022-05-13 19:25:00|4141.7|4132.7|4145.1|4136.1|4145.1|4136.1|4140.3|4131.3|0
1652470200000|2022-05-13 19:30:00|4145.3|4136.3|4132.2|4123.2|4146.7|4137.7|4131.8|4122.8|0
1652470500000|2022-05-13 19:35:00|4132.1|4123.1|4134.7|4125.7|4138.7|4129.7|4129.1|4120.1|0
1652470800000|2022-05-13 19:40:00|4134.8|4125.8|4140.5|4131.5|4141.3|4132.3|4134|4125|0
1652471100000|2022-05-13 19:45:00|4140.6|4131.6|4139.9|4130.9|4143.6|4134.6|4136|4127|0
1652471400000|2022-05-13 19:50:00|4140.4|4131.4|4138.7|4129.7|4143.5|4134.5|4131.4|4122.4|0
1652471700000|2022-05-13 19:55:00|4138.6|4129.6|4146.7|4137.7|4147|4138|4136.3|4127.3|0
1652472000000|2022-05-13 20:00:00|4146.5|4137.5|4138.2|4129.2|4146.5|4137.5|4136.6|4127.6|0
1652472300000|2022-05-13 20:05:00|4138.5|4129.5|4134.1|4125.1|4138.8|4129.8|4133.5|4124.5|0
1652472600000|2022-05-13 20:10:00|4134.4|4125.4|4134.7|4125.7|4137.1|4128.1|4133.8|4124.8|0
1652472900000|2022-05-13 20:15:00|4135|4126|4141.6|4132.6|4142.3|4133.3|4134.9|4125.9|0
1652473200000|2022-05-13 20:20:00|4142.2|4133.2|4143.2|4134.2|4145.1|4136.1|4140.1|4131.1|0
1652473500000|2022-05-13 20:25:00|4143.1|4134.1|4144.8|4135.8|4145.4|4136.4|4142.6|4133.6|0
1652473800000|2022-05-13 20:30:00|4144.6|4135.6|4145.6|4136.6|4145.9|4136.9|4143.8|4134.8|0
1652474100000|2022-05-13 20:35:00|4145.7|4136.7|4144.7|4135.7|4146.8|4137.8|4144.4|4135.4|0
1652474400000|2022-05-13 20:40:00|4144.4|4135.4|4143.4|4134.4|4144.7|4135.7|4142.8|4133.8|0
1652474700000|2022-05-13 20:45:00|4143.7|4134.7|4140.9|4131.9|4144.7|4135.7|4140.6|4131.6|0
1652475000000|2022-05-13 20:50:00|4140.6|4131.6|4137.1|4128.1|4141.5|4132.5|4137.1|4128.1|0
1652475300000|2022-05-13 20:55:00|4137.3|4128.3|4137|4128|4138.7|4129.7|4136.3|4127.3|0
1652652000000|2022-05-15 22:00:00|4141|4132|4166.1|4157.1|4166.9|4157.9|4140.7|4131.7|0
1652652300000|2022-05-15 22:05:00|4166|4157|4167.5|4158.5|4170.5|4161.5|4163.5|4154.5|0
1652652600000|2022-05-15 22:10:00|4167.8|4158.8|4172.9|4163.9|4174.3|4165.3|4167.4|4158.4|0
1652652900000|2022-05-15 22:15:00|4172.7|4163.7|4170.1|4161.1|4173.7|4164.7|4169.6|4160.6|0
1652653200000|2022-05-15 22:20:00|4170.2|4161.2|4171.5|4162.5|4172|4163|4167.6|4158.6|0
1652653500000|2022-05-15 22:25:00|4171.4|4162.4|4165.7|4156.7|4171.4|4162.4|4164.3|4155.3|0
1652653800000|2022-05-15 22:30:00|4165.9|4156.9|4163.2|4154.2|4165.9|4156.9|4161.6|4152.6|0
1652654100000|2022-05-15 22:35:00|4163.1|4154.1|4163.5|4154.5|4164.2|4155.2|4162.3|4153.3|0
1652654400000|2022-05-15 22:40:00|4163.7|4154.7|4165|4156|4165.6|4156.6|4161.2|4152.2|0
1652654700000|2022-05-15 22:45:00|4164.8|4155.8|4165.3|4156.3|4168.4|4159.4|4162.8|4153.8|0
1652655000000|2022-05-15 22:50:00|4165.1|4156.1|4166.4|4157.4|4168|4159|4164|4155|0
1652655300000|2022-05-15 22:55:00|4166.5|4157.5|4164.7|4155.7|4166.5|4157.5|4162.6|4153.6|0
1652655600000|2022-05-15 23:00:00|4164.8|4155.8|4162.8|4153.8|4165.3|4156.3|4162.1|4153.1|0
1652655900000|2022-05-15 23:05:00|4162.9|4153.9|4158.9|4149.9|4163.9|4154.9|4158|4149|0
1652656200000|2022-05-15 23:10:00|4159.2|4150.2|4160.7|4151.7|4161.9|4152.9|4158.6|4149.6|0
1652656500000|2022-05-15 23:15:00|4160.9|4151.9|4161.6|4152.6|4163.5|4154.5|4158.8|4149.8|0
1652656800000|2022-05-15 23:20:00|4161.5|4152.5|4163|4154|4163.3|4154.3|4160|4151|0
1652657100000|2022-05-15 23:25:00|4162.8|4153.8|4161.8|4152.8|4165.2|4156.2|4161.3|4152.3|0
1652657400000|2022-05-15 23:30:00|4162.3|4153.3|4168|4159|4169.3|4160.3|4161.8|4152.8|0
1652657700000|2022-05-15 23:35:00|4168.3|4159.3|4166.6|4157.6|4169.1|4160.1|4166.2|4157.2|0
1652658000000|2022-05-15 23:40:00|4166.8|4157.8|4167.2|4158.2|4168.1|4159.1|4165|4156|0
1652658300000|2022-05-15 23:45:00|4167.3|4158.3|4169.8|4160.8|4171.3|4162.3|4167.3|4158.3|0
1652658600000|2022-05-15 23:50:00|4170|4161|4174.8|4165.8|4176.1|4167.1|4169.4|4160.4|0
1652658900000|2022-05-15 23:55:00|4174.6|4165.6|4168.6|4159.6|4175.2|4166.2|4167.9|4158.9|0
1652659200000|2022-05-16 00:00:00|4168.3|4159.3|4162.4|4153.4|4169.2|4160.2|4160.2|4151.2|0
1652659500000|2022-05-16 00:05:00|4162.3|4153.3|4159.4|4150.4|4163.8|4154.8|4157.2|4148.2|0
1652659800000|2022-05-16 00:10:00|4159.7|4150.7|4160.9|4151.9|4164.8|4155.8|4158.8|4149.8|0
1652660100000|2022-05-16 00:15:00|4160.6|4151.6|4157.7|4148.7|4160.6|4151.6|4156.1|4147.1|0
1652660400000|2022-05-16 00:20:00|4157.5|4148.5|4158.7|4149.7|4159.4|4150.4|4154.8|4145.8|0
1652660700000|2022-05-16 00:25:00|4159|4150|4159.7|4150.7|4160.3|4151.3|4157.4|4148.4|0
1652661000000|2022-05-16 00:30:00|4159.5|4150.5|4157.5|4148.5|4159.5|4150.5|4155|4146|0
1652661300000|2022-05-16 00:35:00|4157.3|4148.3|4155.6|4146.6|4158.9|4149.9|4154.7|4145.7|0
1652661600000|2022-05-16 00:40:00|4155.9|4146.9|4156.6|4147.6|4156.7|4147.7|4154.7|4145.7|0
1652661900000|2022-05-16 00:45:00|4156.8|4147.8|4156.5|4147.5|4159|4150|4155.4|4146.4|0
1652662200000|2022-05-16 00:50:00|4156.6|4147.6|4159.4|4150.4|4160.9|4151.9|4155.8|4146.8|0
1652662500000|2022-05-16 00:55:00|4159.6|4150.6|4161.3|4152.3|4163|4154|4159.6|4150.6|0
1652662800000|2022-05-16 01:00:00|4161.6|4152.6|4161|4152|4164.4|4155.4|4160.4|4151.4|0
1652663100000|2022-05-16 01:05:00|4160.9|4151.9|4160.3|4151.3|4163|4154|4159.4|4150.4|0
1652663400000|2022-05-16 01:10:00|4160.6|4151.6|4158.7|4149.7|4161.4|4152.4|4158|4149|0
1652663700000|2022-05-16 01:15:00|4158.5|4149.5|4153|4149|4158.7|4151|4136|4132|336
1652664000000|2022-05-16 01:20:00|4152.5|4148.5|4149|4145|4165|4161|4146|4142|480
1652664300000|2022-05-16 01:25:00|4149.5|4145.5|4147.5|4143.5|4157|4153|4146|4142|194
1652664600000|2022-05-16 01:30:00|4146.5|4142.5|4154.5|4150.5|4163|4159|4137.5|4133.5|2202
1652664900000|2022-05-16 01:35:00|4155|4151|4125.5|4121.5|4163.5|4159.5|4114.5|4110.5|1487
1652665200000|2022-05-16 01:40:00|4125|4121|4138.5|4134.5|4139|4135|4115|4111|1396
1652665500000|2022-05-16 01:45:00|4137.5|4133.5|4112|4108|4145.5|4141.5|4112|4108|1281
1652665800000|2022-05-16 01:50:00|4111|4107|4096|4092|4115|4111|4094|4090|1094
1652666100000|2022-05-16 01:55:00|4096.5|4092.5|4087|4083|4096.5|4092.5|4081|4077|1053
1652666400000|2022-05-16 02:00:00|4087.5|4083.5|4087.5|4083.5|4093|4089|4080|4076|2340
1652666700000|2022-05-16 02:05:00|4087|4083|4090|4086|4090|4086|4073.5|4069.5|947
1652667000000|2022-05-16 02:10:00|4090.5|4086.5|4089|4085|4091|4087|4078|4074|718
1652667300000|2022-05-16 02:15:00|4088.5|4084.5|4080.5|4076.5|4093|4089|4076|4072|713
1652667600000|2022-05-16 02:20:00|4080|4076|4064|4060|4084|4080|4057.5|4053.5|922
1652667900000|2022-05-16 02:25:00|4063.5|4059.5|4074.5|4070.5|4077.5|4073.5|4060|4056|494
1652668200000|2022-05-16 02:30:00|4074|4070|4048|4044|4074.5|4070.5|4046|4042|1039
1652668500000|2022-05-16 02:35:00|4047.5|4043.5|4033.5|4029.5|4050|4046|4029|4025|946
1652668800000|2022-05-16 02:40:00|4033|4029|4034|4030|4034|4030|4016.5|4012.5|992
1652669100000|2022-05-16 02:45:00|4033.5|4029.5|4015.5|4011.5|4033.5|4029.5|4015.5|4011.5|558
1652669400000|2022-05-16 02:50:00|4016|4012|4027.5|4023.5|4030|4026|4013|4009|658
1652669700000|2022-05-16 02:55:00|4027|4023|4039|4035|4042|4038|4022.5|4018.5|766
1652670000000|2022-05-16 03:00:00|4038.5|4034.5|4043.5|4039.5|4044.5|4040.5|4030|4026|426
1652670300000|2022-05-16 03:05:00|4044|4040|4035.5|4031.5|4050|4046|4034|4030|541
1652670600000|2022-05-16 03:10:00|4036|4032|4043|4039|4045.5|4041.5|4033|4029|250
1652670900000|2022-05-16 03:15:00|4042.5|4038.5|4021.5|4017.5|4042.5|4038.5|4019|4015|475
1652671200000|2022-05-16 03:20:00|4022|4018|4016.5|4012.5|4023|4019|4003.5|3999.5|884
1652671500000|2022-05-16 03:25:00|4017|4013|4011|4007|4020.5|4016.5|4009|4005|353
1652671800000|2022-05-16 03:30:00|4012|4008|4021|4017|4024|4020|4012|4008|272
1652672100000|2022-05-16 03:35:00|4020.5|4016.5|4017|4013|4023|4019|4015|4011|290
1652672400000|2022-05-16 03:40:00|4016.5|4012.5|4027|4023|4027|4023|4014.5|4010.5|209
1652672700000|2022-05-16 03:45:00|4026|4022|4026|4022|4032.5|4028.5|4024|4020|224
1652673000000|2022-05-16 03:50:00|4026.5|4022.5|4034|4030|4035|4031|4026|4022|204
1652673300000|2022-05-16 03:55:00|4033.5|4029.5|4031.5|4027.5|4035.5|4031.5|4027|4023|128
1652673600000|2022-05-16 04:00:00|4034.7|4025.7|4034.4|4025.4|4037.8|4028.8|4033.5|4024.5|0
1652673900000|2022-05-16 04:05:00|4034.8|4025.8|4036|4027|4037|4028|4032.6|4023.6|0
1652674200000|2022-05-16 04:10:00|4035.9|4026.9|4036.1|4027.1|4037|4028|4034.6|4025.6|0
1652674500000|2022-05-16 04:15:00|4036.3|4027.3|4040|4031|4040.3|4031.3|4034.5|4025.5|0
1652674800000|2022-05-16 04:20:00|4039.9|4030.9|4045|4036|4045.2|4036.2|4039.9|4030.9|0
1652675100000|2022-05-16 04:25:00|4044.7|4035.7|4043.7|4034.7|4045|4036|4040.4|4031.4|0
1652675400000|2022-05-16 04:30:00|4043.8|4034.8|4048|4039|4048.4|4039.4|4041.4|4032.4|0
1652675700000|2022-05-16 04:35:00|4048.2|4039.2|4053.9|4044.9|4057.2|4048.2|4048|4039|0
1652676000000|2022-05-16 04:40:00|4054.2|4045.2|4051.5|4042.5|4056.4|4047.4|4051|4042|0
1652676300000|2022-05-16 04:45:00|4051.6|4042.6|4052.3|4043.3|4052.3|4043.3|4049.8|4040.8|0
1652676600000|2022-05-16 04:50:00|4052.6|4043.6|4052|4043|4053.5|4044.5|4051.3|4042.3|0
1652676900000|2022-05-16 04:55:00|4052.2|4043.2|4051.7|4042.7|4052.6|4043.6|4051|4042|0
1652677200000|2022-05-16 05:00:00|4052.9|4043.9|4034.5|4030.5|4052.9|4047.5|4028|4024|942
1652677500000|2022-05-16 05:05:00|4035|4031|4045.5|4041.5|4046.5|4042.5|4024|4020|547
1652677800000|2022-05-16 05:10:00|4046|4042|4060|4056|4070.5|4066.5|4044.5|4040.5|973
1652678100000|2022-05-16 05:15:00|4060.5|4056.5|4057.5|4053.5|4061.5|4057.5|4049|4045|486
1652678400000|2022-05-16 05:20:00|4057|4053|4062|4058|4063|4059|4053.5|4049.5|350
1652678700000|2022-05-16 05:25:00|4062.5|4058.5|4061|4057|4063|4059|4052|4048|326
1652679000000|2022-05-16 05:30:00|4062|4058|4070|4066|4070|4066|4058|4054|338
1652679300000|2022-05-16 05:35:00|4069.5|4065.5|4067.5|4063.5|4075|4071|4065|4061|383
1652679600000|2022-05-16 05:40:00|4068|4064|4080|4076|4081|4077|4060|4056|864
1652679900000|2022-05-16 05:45:00|4080.5|4076.5|4086.5|4082.5|4089|4085|4078|4074|609
1652680200000|2022-05-16 05:50:00|4086|4082|4078|4074|4088|4084|4073.5|4069.5|542
1652680500000|2022-05-16 05:55:00|4077|4073|4075|4071|4077|4073|4070.5|4066.5|326
1652680800000|2022-05-16 06:00:00|4074.5|4070.5|4064.5|4060.5|4078|4074|4064|4060|424
1652681100000|2022-05-16 06:05:00|4064|4060|4050|4046|4066|4062|4050|4046|430
1652681400000|2022-05-16 06:10:00|4051|4047|4055|4051|4056|4052|4049|4045|592
1652681700000|2022-05-16 06:15:00|4054|4050|4048.5|4044.5|4054|4050|4047|4043|243
1652682000000|2022-05-16 06:20:00|4049|4045|4037|4033|4053|4049|4035.5|4031.5|384
1652682300000|2022-05-16 06:25:00|4036.5|4032.5|4046|4042|4047|4043|4032|4028|581
1652682600000|2022-05-16 06:30:00|4045|4041|4050|4046|4051|4047|4042|4038|450
1652682900000|2022-05-16 06:35:00|4049.5|4045.5|4048|4044|4051|4047|4044|4040|296
1652683200000|2022-05-16 06:40:00|4047|4043|4031|4027|4049|4045|4031|4027|414
1652683500000|2022-05-16 06:45:00|4031.5|4027.5|4041|4037|4044.5|4040.5|4029.5|4025.5|430
1652683800000|2022-05-16 06:50:00|4040.5|4036.5|4039.5|4035.5|4042.5|4038.5|4036.5|4032.5|180
1652684100000|2022-05-16 06:55:00|4040.5|4036.5|4040|4036|4044|4040|4035.5|4031.5|284
1652684400000|2022-05-16 07:00:00|4039.5|4035.5|4049|4045|4052|4048|4039|4035|306
1652684700000|2022-05-16 07:05:00|4050|4046|4042.5|4038.5|4051|4047|4039|4035|272
1652685000000|2022-05-16 07:10:00|4043|4039|4039|4035|4045|4041|4035|4031|333
1652685300000|2022-05-16 07:15:00|4038|4034|4030.5|4026.5|4042|4038|4030|4026|331
1652685600000|2022-05-16 07:20:00|4030|4026|4025.5|4021.5|4030|4026|4020|4016|673
1652685900000|2022-05-16 07:25:00|4026|4022|4043.5|4039.5|4043.5|4039.5|4026|4022|390
1652686200000|2022-05-16 07:30:00|4044|4040|4042|4038|4047|4043|4038|4034|448
1652686500000|2022-05-16 07:35:00|4042.5|4038.5|4035.5|4031.5|4043|4039|4031|4027|538
1652686800000|2022-05-16 07:40:00|4035|4031|4041|4037|4045|4041|4033|4029|523
1652687100000|2022-05-16 07:45:00|4040|4036|4038|4034|4043.5|4039.5|4035|4031|499
1652687400000|2022-05-16 07:50:00|4039|4035|4039|4035|4042.5|4038.5|4036|4032|496
1652687700000|2022-05-16 07:55:00|4039.5|4035.5|4034.5|4030.5|4043|4039|4032.5|4028.5|574
1652688000000|2022-05-16 08:00:00|4035|4031|4038|4034|4043.5|4039.5|4034|4030|341
1652688300000|2022-05-16 08:05:00|4038.5|4034.5|4047.5|4043.5|4049|4045|4038|4034|429
1652688600000|2022-05-16 08:10:00|4046.5|4042.5|4039|4035|4050|4046|4038|4034|364
1652688900000|2022-05-16 08:15:00|4038.5|4034.5|4048|4044|4048.5|4044.5|4038.5|4034.5|145
1652689200000|2022-05-16 08:20:00|4048.5|4044.5|4045.5|4041.5|4049|4045|4043.5|4039.5|149
1652689500000|2022-05-16 08:25:00|4046.5|4042.5|4053|4049|4053|4049|4042|4038|172
1652689800000|2022-05-16 08:30:00|4054.6|4045.6|4059.9|4050.9|4062.4|4053.4|4053|4044|0
1652690100000|2022-05-16 08:35:00|4060.1|4051.1|4057.4|4048.4|4061.5|4052.5|4056.1|4047.1|0
1652690400000|2022-05-16 08:40:00|4057.5|4048.5|4057.9|4048.9|4059.3|4050.3|4054.1|4045.1|0
1652690700000|2022-05-16 08:45:00|4057.7|4048.7|4060|4051|4060.5|4051.5|4057.3|4048.3|0
1652691000000|2022-05-16 08:50:00|4060.1|4051.1|4064.5|4055.5|4065.1|4056.1|4059.3|4050.3|0
1652691300000|2022-05-16 08:55:00|4064.4|4055.4|4069.4|4060.4|4069.4|4060.4|4063.7|4054.7|0
1652691600000|2022-05-16 09:00:00|4069.1|4060.1|4070.1|4061.1|4071|4062|4067.9|4058.9|0
1652691900000|2022-05-16 09:05:00|4070.3|4061.3|4066.8|4057.8|4070.3|4061.3|4065.6|4056.6|0
1652692200000|2022-05-16 09:10:00|4066.7|4057.7|4066.5|4057.5|4068.2|4059.2|4065.7|4056.7|0
1652692500000|2022-05-16 09:15:00|4066.6|4057.6|4054.5|4045.5|4066.6|4057.6|4052.5|4044.5|21
1652692800000|2022-05-16 09:20:00|4055.5|4046.5|4051.5|4042.5|4056.5|4048.5|4050.5|4042.5|32
1652693100000|2022-05-16 09:25:00|4052.5|4043.5|4052.5|4042.5|4053.5|4045.5|4049.5|4041.5|20
1652693400000|2022-05-16 09:30:00|4051.5|4043.5|4058.5|4049.5|4058.5|4049.5|4051.5|4041.5|11
1652693700000|2022-05-16 09:35:00|4057.5|4050.5|4054.5|4045.5|4058.5|4050.5|4053.5|4044.5|28
1652694000000|2022-05-16 09:40:00|4053.5|4044.5|4050.5|4041.5|4054.5|4046.5|4050.5|4041.5|7
1652694300000|2022-05-16 09:45:00|4052.5|4040.5|4056.5|4044.5|4056.5|4046.5|4052.5|4040.5|6
1652694600000|2022-05-16 09:50:00|4058.5|4045.5|4057.5|4046.5|4058.5|4048.5|4056.5|4045.5|1
1652694900000|2022-05-16 09:55:00|4056.5|4045.5|4054.5|4042.5|4056.5|4047.5|4052.5|4042.5|0
1652695200000|2022-05-16 10:00:00|4056.5|4043.5|4058.5|4050.5|4058.5|4050.5|4056.5|4043.5|2
1652695500000|2022-05-16 10:05:00|4059.5|4051.5|4058.5|4050.5|4059.5|4051.5|4055.5|4046.5|8
1652695800000|2022-05-16 10:10:00|4059.5|4051.5|4061.5|4052.5|4061.5|4054.5|4058.5|4048.5|19
1652696400000|2022-05-16 10:20:00|4060.5|4050.5|4057.5|4047.5|4060.5|4050.5|4057.5|4047.5|3
1652696700000|2022-05-16 10:25:00|4059.5|4048.5|4062.5|4049.5|4064.5|4049.5|4059.5|4048.5|3
1652697000000|2022-05-16 10:30:00|4061.5|4050.5|4060.5|4052.5|4061.5|4052.5|4059.5|4049.5|0
1652697300000|2022-05-16 10:35:00|4059.5|4050.5|4066.5|4054.5|4066.5|4055.5|4059.5|4050.5|6
1652697600000|2022-05-16 10:40:00|4065.5|4056.5|4061.5|4052.5|4065.5|4057.5|4059.5|4052.5|15
1652697900000|2022-05-16 10:45:00|4062.5|4055.5|4065.5|4056.5|4066.5|4056.5|4062.5|4055.5|1
1652698200000|2022-05-16 10:50:00|4066.5|4057.5|4064.5|4055.5|4066.5|4059.5|4062.5|4052.5|21
1652698500000|2022-05-16 10:55:00|4065.5|4056.5|4066.5|4056.5|4066.5|4057.5|4064.5|4054.5|1
1652698800000|2022-05-16 11:00:00|4067.5|4057.5|4068.5|4056.5|4071.5|4062.5|4065.5|4056.5|26
1652699100000|2022-05-16 11:05:00|4067.5|4057.5|4071.5|4062.5|4072.5|4065.5|4067.5|4057.5|13
1652699400000|2022-05-16 11:10:00|4069.5|4060.5|4075.5|4066.5|4075.5|4068.5|4068.5|4060.5|48
1652699700000|2022-05-16 11:15:00|4073.5|4065.5|4077.5|4069.5|4077.5|4069.5|4073.5|4065.5|13
1652700000000|2022-05-16 11:20:00|4080.5|4071.5|4083.5|4073.5|4083.5|4075.5|4074.5|4064.5|29
1652700300000|2022-05-16 11:25:00|4080.5|4072.5|4076.5|4066.5|4083.5|4075.5|4076.5|4066.5|15
1652700600000|2022-05-16 11:30:00|4077.5|4068.5|4071.5|4060.5|4077.5|4068.5|4071.5|4060.5|11
1652700900000|2022-05-16 11:35:00|4072.5|4062.5|4070.5|4063.5|4073.5|4063.5|4070.5|4061.5|0
1652701200000|2022-05-16 11:40:00|4069.5|4061.5|4075.5|4061.5|4075.5|4066.5|4069.5|4059.5|20
1652701500000|2022-05-16 11:45:00|4074.5|4063.5|4071.5|4063.5|4074.5|4063.5|4071.5|4063.5|0
1652701800000|2022-05-16 11:50:00|4072.5|4061.5|4080.5|4065.5|4080.5|4066.5|4071.5|4061.5|11
1652702100000|2022-05-16 11:55:00|4079.5|4069.5|4079.5|4071.5|4081.5|4074.5|4077.5|4067.5|36
1652702400000|2022-05-16 12:00:00|4080.5|4072.5|4076.5|4065.5|4081.5|4072.5|4075.5|4063.5|27
1652702700000|2022-05-16 12:05:00|4075.5|4064.5|4075.5|4064.5|4075.5|4065.5|4073.5|4064.5|0
1652703000000|2022-05-16 12:10:00|4074.5|4067.5|4079.5|4070.5|4080.5|4072.5|4073.5|4064.5|21
1652703300000|2022-05-16 12:15:00|4080.5|4071.5|4087.5|4077.5|4087.5|4077.5|4079.5|4070.5|20
1652703600000|2022-05-16 12:20:00|4086.5|4078.5|4089.5|4080.5|4090.5|4081.5|4086.5|4078.5|42
1652703900000|2022-05-16 12:25:00|4088.5|4081.5|4092.5|4082.5|4092.5|4085.5|4087.5|4075.5|22
1652704200000|2022-05-16 12:30:00|4094.5|4083.5|4104.5|4094.5|4104.5|4094.5|4092.5|4083.5|39
1652704500000|2022-05-16 12:35:00|4105.5|4095.5|4109.5|4099.5|4109.5|4101.5|4102.5|4092.5|87
1652704800000|2022-05-16 12:40:00|4108.5|4098.5|4107.5|4099.5|4109.5|4099.5|4099.5|4090.5|34
1652705100000|2022-05-16 12:45:00|4106.5|4098.5|4104.5|4096.5|4106.5|4100.5|4099.5|4090.5|55
1652705400000|2022-05-16 12:50:00|4107.5|4095.5|4105.5|4097.5|4107.5|4100.5|4101.5|4093.5|73
1652705700000|2022-05-16 12:55:00|4106.5|4098.5|4109.5|4100.5|4111.5|4101.5|4103.5|4094.5|122
1652706000000|2022-05-16 13:00:00|4108.5|4098.5|4108.5|4100.5|4111.5|4103.5|4104.5|4097.5|55
1652706300000|2022-05-16 13:05:00|4107.5|4099.5|4111.5|4102.5|4113.5|4103.5|4106.5|4099.5|55
1652706600000|2022-05-16 13:10:00|4110.5|4103.5|4108.5|4098.5|4112.5|4103.5|4108.5|4097.5|82
1652706900000|2022-05-16 13:15:00|4111.5|4097.5|4105.5|4097.5|4111.5|4100.5|4104.5|4097.5|12
1652707200000|2022-05-16 13:20:00|4104.5|4098.5|4092.5|4083.5|4105.5|4098.5|4090.5|4081.5|62
1652707500000|2022-05-16 13:25:00|4095.5|4085.5|4107.5|4096.5|4110.5|4101.5|4094.5|4085.5|109
1652707800000|2022-05-16 13:30:00|4106.5|4097.5|4082.5|4070.5|4115.5|4105.5|4077.5|4068.5|231
1652708100000|2022-05-16 13:35:00|4083.5|4071.5|4129.5|4121.5|4130.5|4122.5|4067.5|4060.5|439
1652708400000|2022-05-16 13:40:00|4130.5|4122.5|4119.5|4110.5|4141.5|4132.5|4118.5|4108.5|344
1652708700000|2022-05-16 13:45:00|4118.5|4108.5|4098.5|4090.5|4122.5|4112.5|4085.5|4076.5|121
1652709000000|2022-05-16 13:50:00|4103.5|4087.5|4115.5|4103.5|4123.5|4113.5|4092.5|4082.5|155
1652709300000|2022-05-16 13:55:00|4114.5|4104.5|4100.5|4091.5|4120.5|4112.5|4097.5|4088.5|121
1652709600000|2022-05-16 14:00:00|4099.5|4090.5|4099.5|4089.5|4102.5|4091.5|4083.5|4074.5|151
1652709900000|2022-05-16 14:05:00|4100.5|4090.5|4123.5|4114.5|4127.5|4118.5|4099.5|4089.5|193
1652710200000|2022-05-16 14:10:00|4122.5|4112.5|4126.5|4117.5|4137.5|4130.5|4117.5|4108.5|256
1652710500000|2022-05-16 14:15:00|4125.5|4118.5|4132.5|4122.5|4139.5|4130.5|4125.5|4116.5|219
1652710800000|2022-05-16 14:20:00|4131.5|4123.5|4134.5|4124.5|4139.5|4126.5|4127.5|4119.5|17
1652711100000|2022-05-16 14:25:00|4137.5|4127.5|4139.5|4131.5|4139.5|4132.5|4127.5|4118.5|68
1652711400000|2022-05-16 14:30:00|4138.5|4130.5|4111.5|4101.5|4139.5|4131.5|4108.5|4099.5|99
1652711700000|2022-05-16 14:35:00|4109.5|4099.5|4109.5|4099.5|4118.5|4110.5|4106.5|4096.5|175
1652712000000|2022-05-16 14:40:00|4111.5|4098.5|4109.5|4099.5|4111.5|4101.5|4103.5|4094.5|72
1652712300000|2022-05-16 14:45:00|4108.5|4098.5|4099.5|4089.5|4109.5|4099.5|4094.5|4086.5|37
1652712600000|2022-05-16 14:50:00|4100.5|4090.5|4099.5|4090.5|4103.5|4094.5|4093.5|4086.5|44
1652712900000|2022-05-16 14:55:00|4098.5|4089.5|4095.5|4086.5|4102.5|4092.5|4094.5|4086.5|142
1652713200000|2022-05-16 15:00:00|4094.5|4084.5|4094.5|4085.5|4101.5|4092.5|4089.5|4081.5|93
1652713500000|2022-05-16 15:05:00|4093.5|4084.5|4103.5|4095.5|4104.5|4095.5|4087.5|4078.5|104
1652713800000|2022-05-16 15:10:00|4102.5|4094.5|4111.5|4102.5|4115.5|4106.5|4100.5|4090.5|61
1652714100000|2022-05-16 15:15:00|4112.5|4103.5|4118.5|4111.5|4120.5|4111.5|4110.5|4101.5|25
1652714400000|2022-05-16 15:20:00|4117.5|4110.5|4115.5|4106.5|4119.5|4110.5|4111.5|4103.5|58
1652714700000|2022-05-16 15:25:00|4114.5|4105.5|4100.5|4092.5|4116.5|4107.5|4100.5|4092.5|69
1652715000000|2022-05-16 15:30:00|4099.5|4090.5|4099.5|4091.5|4102.5|4093.5|4093.5|4084.5|152
1652715300000|2022-05-16 15:35:00|4096.5|4090.5|4098.5|4091.5|4103.5|4091.5|4084.5|4074.5|54
1652715600000|2022-05-16 15:40:00|4100.5|4090.5|4102.5|4091.5|4103.5|4091.5|4090.5|4081.5|49
1652715900000|2022-05-16 15:45:00|4101.5|4093.5|4104.5|4096.5|4106.5|4097.5|4100.5|4091.5|22
1652716200000|2022-05-16 15:50:00|4103.5|4097.5|4109.5|4101.5|4109.5|4101.5|4101.5|4094.5|43
1652716500000|2022-05-16 15:55:00|4108.5|4102.5|4111.5|4102.5|4112.5|4104.5|4107.5|4099.5|45
1652716800000|2022-05-16 16:00:00|4110.5|4101.5|4106.5|4097.5|4112.5|4103.5|4104.5|4096.5|51
1652717100000|2022-05-16 16:05:00|4105.5|4095.5|4100.5|4090.5|4107.5|4095.5|4097.5|4089.5|35
1652717400000|2022-05-16 16:10:00|4101.5|4089.5|4095.5|4087.5|4101.5|4090.5|4094.5|4087.5|59
1652717700000|2022-05-16 16:15:00|4096.5|4088.5|4089.5|4080.5|4097.5|4088.5|4084.5|4075.5|61
1652718000000|2022-05-16 16:20:00|4088.5|4079.5|4084.5|4076.5|4089.5|4081.5|4082.5|4074.5|27
1652718300000|2022-05-16 16:25:00|4085.5|4077.5|4091.5|4083.5|4093.5|4085.5|4083.5|4075.5|47
1652718600000|2022-05-16 16:30:00|4090.5|4081.5|4096.5|4088.5|4098.5|4090.5|4088.5|4079.5|33
1652718900000|2022-05-16 16:35:00|4098.5|4089.5|4094.5|4084.5|4102.5|4093.5|4093.5|4084.5|45
1652719200000|2022-05-16 16:40:00|4093.5|4085.5|4097.5|4090.5|4097.5|4090.5|4093.5|4083.5|42
1652719500000|2022-05-16 16:45:00|4096.5|4089.5|4107.5|4098.5|4107.5|4098.5|4094.5|4086.5|15
1652719800000|2022-05-16 16:50:00|4108.5|4099.5|4101.5|4090.5|4108.5|4100.5|4099.5|4089.5|35
1652720100000|2022-05-16 16:55:00|4100.5|4089.5|4102.5|4093.5|4105.5|4097.5|4097.5|4089.5|19
1652720400000|2022-05-16 17:00:00|4101.5|4092.5|4101.5|4091.5|4102.5|4093.5|4097.5|4084.5|12
1652720700000|2022-05-16 17:05:00|4100.5|4089.5|4107.5|4098.5|4107.5|4099.5|4098.5|4089.5|19
1652721000000|2022-05-16 17:10:00|4106.5|4099.5|4116.5|4108.5|4117.5|4109.5|4105.5|4097.5|17
1652721300000|2022-05-16 17:15:00|4115.5|4109.5|4102.5|4094.5|4115.5|4109.5|4101.5|4093.5|35
1652721600000|2022-05-16 17:20:00|4104.5|4095.5|4123.5|4112.5|4127.5|4115.5|4101.5|4092.5|36
1652721900000|2022-05-16 17:25:00|4122.5|4111.5|4127.5|4118.5|4128.5|4119.5|4122.5|4111.5|30
1652722200000|2022-05-16 17:30:00|4128.5|4117.5|4133.5|4123.5|4135.5|4126.5|4128.5|4117.5|27
1652722500000|2022-05-16 17:35:00|4132.5|4126.5|4136.5|4123.5|4137.5|4129.5|4131.5|4123.5|38
1652722800000|2022-05-16 17:40:00|4135.5|4122.5|4137.5|4119.5|4137.5|4122.5|4130.5|4117.5|10
1652723100000|2022-05-16 17:45:00|4136.5|4123.5|4131.5|4121.5|4137.5|4124.5|4129.5|4120.5|12
1652723400000|2022-05-16 17:50:00|4133.5|4122.5|4132.5|4123.5|4134.5|4124.5|4129.5|4120.5|19
1652723700000|2022-05-16 17:55:00|4133.5|4124.5|4132.5|4124.5|4135.5|4126.5|4130.5|4122.5|17
1652724000000|2022-05-16 18:00:00|4131.5|4125.5|4134.5|4123.5|4134.5|4125.5|4123.5|4113.5|15
1652724300000|2022-05-16 18:05:00|4135.5|4124.5|4137.5|4123.5|4141.5|4131.5|4134.5|4121.5|16
1652724600000|2022-05-16 18:10:00|4136.5|4127.5|4138.5|4129.5|4138.5|4130.5|4133.5|4121.5|14
1652724900000|2022-05-16 18:15:00|4137.5|4126.5|4134.5|4124.5|4140.5|4128.5|4134.5|4124.5|13
1652725200000|2022-05-16 18:20:00|4136.5|4127.5|4137.5|4126.5|4140.5|4130.5|4134.5|4125.5|45
1652725500000|2022-05-16 18:25:00|4138.5|4131.5|4144.5|4133.5|4144.5|4136.5|4136.5|4127.5|17
1652725800000|2022-05-16 18:30:00|4145.5|4134.5|4146.5|4135.5|4149.5|4140.5|4144.5|4134.5|9
1652726100000|2022-05-16 18:35:00|4143.5|4134.5|4146.5|4133.5|4146.5|4139.5|4140.5|4131.5|19
1652726400000|2022-05-16 18:40:00|4147.5|4137.5|4144.5|4133.5|4147.5|4138.5|4142.5|4132.5|19
1652726700000|2022-05-16 18:45:00|4146.5|4136.5|4138.5|4128.5|4146.5|4138.5|4138.5|4128.5|18
1652727000000|2022-05-16 18:50:00|4139.5|4129.5|4142.5|4130.5|4142.5|4130.5|4132.5|4121.5|16
1652727300000|2022-05-16 18:55:00|4141.5|4125.5|4139.5|4130.5|4147.5|4136.5|4136.5|4125.5|26
1652727600000|2022-05-16 19:00:00|4139.4|4130.4|4139.6|4130.6|4139.9|4130.9|4136.1|4127.1|0
1652727900000|2022-05-16 19:05:00|4139.7|4130.7|4137.9|4128.9|4142.6|4133.6|4137.9|4128.9|0
1652728200000|2022-05-16 19:10:00|4137.8|4128.8|4127.6|4118.6|4137.8|4128.8|4127|4118|0
1652728500000|2022-05-16 19:15:00|4127.5|4118.5|4125.9|4116.9|4130.5|4121.5|4123.7|4114.7|0
1652728800000|2022-05-16 19:20:00|4125.8|4116.8|4122.1|4113.1|4125.8|4116.8|4121.7|4112.7|0
1652729100000|2022-05-16 19:25:00|4122.2|4113.2|4123.9|4114.9|4124.8|4115.8|4122.1|4113.1|0
1652729400000|2022-05-16 19:30:00|4124|4115|4118.9|4109.9|4124.3|4115.3|4118.1|4109.1|0
1652729700000|2022-05-16 19:35:00|4118.8|4109.8|4116.7|4107.7|4118.8|4109.8|4114.4|4105.4|0
1652730000000|2022-05-16 19:40:00|4116.9|4107.9|4113.5|4104.5|4118.5|4109.5|4112.7|4103.7|0
1652730300000|2022-05-16 19:45:00|4113.3|4104.3|4113.9|4104.9|4115.5|4106.5|4112.3|4103.3|0
1652730600000|2022-05-16 19:50:00|4114.6|4105.6|4115.9|4106.9|4120.1|4111.1|4114.6|4105.6|0
1652730900000|2022-05-16 19:55:00|4116|4107|4119.5|4110.5|4120|4111|4109.9|4100.9|0
1652731200000|2022-05-16 20:00:00|4119.3|4110.3|4115.5|4106.5|4120.2|4111.2|4112.7|4103.7|0
1652731500000|2022-05-16 20:05:00|4115|4106|4112.7|4103.7|4116.5|4107.5|4111.8|4102.8|0
1652731800000|2022-05-16 20:10:00|4113|4104|4115.2|4106.2|4117.1|4108.1|4113|4104|0
1652732100000|2022-05-16 20:15:00|4115.5|4106.5|4113.7|4104.7|4115.5|4106.5|4113.3|4104.3|0
1652732400000|2022-05-16 20:20:00|4113.5|4104.5|4111.1|4102.1|4113.7|4104.7|4111.1|4102.1|0
1652732700000|2022-05-16 20:25:00|4111.7|4102.7|4112.1|4103.1|4112.9|4103.9|4111.1|4102.1|0
1652733000000|2022-05-16 20:30:00|4112.4|4103.4|4112.1|4103.1|4113.3|4104.3|4111.5|4102.5|0
1652733300000|2022-05-16 20:35:00|4112.2|4103.2|4111.5|4102.5|4112.7|4103.7|4111.1|4102.1|0
1652733600000|2022-05-16 20:40:00|4111.3|4102.3|4111.1|4102.1|4112.1|4103.1|4110.2|4101.2|0
1652733900000|2022-05-16 20:45:00|4111.4|4102.4|4111.1|4102.1|4111.5|4102.5|4111.1|4102.1|0
1652734200000|2022-05-16 20:50:00|4111.4|4102.4|4111.1|4102.1|4111.5|4102.5|4111.1|4102.1|0
1652734500000|2022-05-16 20:55:00|4111.4|4102.4|4111|4102|4111.8|4102.8|4111|4102|0
1652734800000|2022-05-16 21:00:00|4110.8|4101.8|4110.5|4101.5|4110.8|4101.8|4110.4|4101.4|0
1652735100000|2022-05-16 21:05:00|4110.7|4101.7|4110.6|4101.6|4110.7|4101.7|4110.5|4101.5|0
1652735400000|2022-05-16 21:10:00|4111.1|4102.1|4111.6|4102.6|4111.7|4102.7|4111.1|4102.1|0
1652735700000|2022-05-16 21:15:00|4111.4|4102.4|4110.8|4101.8|4111.7|4102.7|4110.8|4101.8|0
1652736000000|2022-05-16 21:20:00|4110.9|4101.9|4111.5|4102.5|4111.5|4102.5|4110.9|4101.9|0
1652736300000|2022-05-16 21:25:00|4111.2|4102.2|4111.1|4102.1|4111.2|4102.2|4110.9|4101.9|0
1652736600000|2022-05-16 21:30:00|4110.9|4101.9|4109.1|4100.1|4110.9|4101.9|4109|4100|0
1652736900000|2022-05-16 21:35:00|4109.3|4100.3|4109.8|4100.8|4110.2|4101.2|4109.3|4100.3|0
1652737200000|2022-05-16 21:40:00|4109.7|4100.7|4109.6|4100.6|4109.8|4100.8|4109.6|4100.6|0
1652737500000|2022-05-16 21:45:00|4109.7|4100.7|4110.4|4101.4|4110.6|4101.6|4109.6|4100.6|0
1652737800000|2022-05-16 21:50:00|4110.5|4101.5|4110|4101|4110.7|4101.7|4110|4101|0
1652738100000|2022-05-16 21:55:00|4110.2|4101.2|4110.4|4101.4|4110.7|4101.7|4110.2|4101.2|0
1652738400000|2022-05-16 22:00:00|4112|4103|4116|4107|4116.5|4107.5|4111.8|4102.8|0
1652738700000|2022-05-16 22:05:00|4115.9|4106.9|4114.6|4105.6|4116.2|4107.2|4113|4104|0
1652739000000|2022-05-16 22:10:00|4115.4|4106.4|4114.2|4105.2|4116.2|4107.2|4114.2|4105.2|0
1652739300000|2022-05-16 22:15:00|4114.5|4105.5|4111.4|4102.4|4115.5|4106.5|4110.2|4101.2|0
1652739600000|2022-05-16 22:20:00|4111.6|4102.6|4110.2|4101.2|4111.9|4102.9|4109.7|4100.7|0
1652739900000|2022-05-16 22:25:00|4110.3|4101.3|4111.4|4102.4|4112.2|4103.2|4110.3|4101.3|0
1652740200000|2022-05-16 22:30:00|4111.3|4102.3|4112.9|4103.9|4112.9|4103.9|4111.1|4102.1|0
1652740500000|2022-05-16 22:35:00|4112.7|4103.7|4113.8|4104.8|4113.8|4104.8|4112.6|4103.6|0
1652740800000|2022-05-16 22:40:00|4114.1|4105.1|4112.9|4103.9|4114.3|4105.3|4112.9|4103.9|0
1652741100000|2022-05-16 22:45:00|4112.6|4103.6|4111.9|4102.9|4112.6|4103.6|4111.3|4102.3|0
1652741400000|2022-05-16 22:50:00|4112.1|4103.1|4112.6|4103.6|4112.6|4103.6|4111.3|4102.3|0
1652741700000|2022-05-16 22:55:00|4112.7|4103.7|4112.2|4103.2|4113.2|4104.2|4111.6|4102.6|0
1652742000000|2022-05-16 23:00:00|4112.4|4103.4|4112.9|4103.9|4113.5|4104.5|4112.4|4103.4|0
1652742300000|2022-05-16 23:05:00|4113|4104|4113.2|4104.2|4113.8|4104.8|4112.6|4103.6|0
1652742600000|2022-05-16 23:10:00|4113.3|4104.3|4113.8|4104.8|4113.8|4104.8|4113.2|4104.2|0
1652742900000|2022-05-16 23:15:00|4114|4105|4113.5|4104.5|4114.4|4105.4|4113.5|4104.5|0
1652743200000|2022-05-16 23:20:00|4113.8|4104.8|4113.5|4104.5|4114.1|4105.1|4113.5|4104.5|0
1652743500000|2022-05-16 23:25:00|4113.8|4104.8|4111.3|4102.3|4113.8|4104.8|4111.1|4102.1|0
1652743800000|2022-05-16 23:30:00|4111.2|4102.2|4110.4|4101.4|4111.2|4102.2|4108.2|4099.2|0
1652744100000|2022-05-16 23:35:00|4110.2|4101.2|4109.4|4100.4|4111|4102|4109.1|4100.1|0
1652744400000|2022-05-16 23:40:00|4109.5|4100.5|4110|4101|4110.4|4101.4|4108.8|4099.8|0
1652744700000|2022-05-16 23:45:00|4110.3|4101.3|4115.4|4106.4|4115.4|4106.4|4110|4101|0
1652745000000|2022-05-16 23:50:00|4115.7|4106.7|4113.8|4104.8|4116|4107|4113.8|4104.8|0
1652745300000|2022-05-16 23:55:00|4114|4105|4115.7|4106.7|4116.2|4107.2|4113.8|4104.8|0
1652745600000|2022-05-17 00:00:00|4116|4107|4112.6|4103.6|4116|4107|4110.7|4101.7|0
1652745900000|2022-05-17 00:05:00|4112.4|4103.4|4112.5|4103.5|4113.5|4104.5|4111.3|4102.3|0
1652746200000|2022-05-17 00:10:00|4112.6|4103.6|4111.3|4102.3|4113.2|4104.2|4110.7|4101.7|0
1652746500000|2022-05-17 00:15:00|4111.6|4102.6|4119.6|4110.6|4119.6|4110.6|4110.8|4101.8|0
1652746800000|2022-05-17 00:20:00|4119.3|4110.3|4127.5|4118.5|4129.7|4120.7|4119.3|4110.3|0
1652747100000|2022-05-17 00:25:00|4127.3|4118.3|4128.7|4119.7|4129.6|4120.6|4126.5|4117.5|0
1652747400000|2022-05-17 00:30:00|4129|4120|4122.5|4113.5|4129|4120|4122.5|4113.5|0
1652747700000|2022-05-17 00:35:00|4122.2|4113.2|4122.6|4113.6|4123.8|4114.8|4121.2|4112.2|0
1652748000000|2022-05-17 00:40:00|4122.5|4113.5|4123.1|4114.1|4123.9|4114.9|4121.5|4112.5|0
1652748300000|2022-05-17 00:45:00|4123.3|4114.3|4122.2|4113.2|4124.6|4115.6|4121.9|4112.9|0
1652748600000|2022-05-17 00:50:00|4122.5|4113.5|4123.7|4114.7|4124.6|4115.6|4122.4|4113.4|0
1652748900000|2022-05-17 00:55:00|4123.6|4114.6|4121.8|4112.8|4124.2|4115.2|4120.6|4111.6|0
1652749200000|2022-05-17 01:00:00|4121.6|4112.6|4118.8|4109.8|4123.2|4114.2|4118.8|4109.8|0
1652749500000|2022-05-17 01:05:00|4119.1|4110.1|4120.7|4111.7|4120.8|4111.8|4119.1|4110.1|0
1652749800000|2022-05-17 01:10:00|4120.4|4111.4|4122.2|4113.2|4122.6|4113.6|4120|4111|0
1652750100000|2022-05-17 01:15:00|4122|4113|4145.5|4141.5|4150.5|4146.5|4121.6|4112.6|342
1652750400000|2022-05-17 01:20:00|4144|4140|4145.5|4141.5|4153|4149|4143.5|4139.5|200
1652750700000|2022-05-17 01:25:00|4145|4141|4154.5|4150.5|4157.5|4153.5|4143.5|4139.5|419
1652751000000|2022-05-17 01:30:00|4155|4151|4141|4137|4158.5|4154.5|4121|4117|2598
1652751300000|2022-05-17 01:35:00|4140.5|4136.5|4171.5|4167.5|4186|4182|4140.5|4136.5|2636
1652751600000|2022-05-17 01:40:00|4172|4168|4157.5|4153.5|4180|4176|4155|4151|1558
1652751900000|2022-05-17 01:45:00|4157|4153|4179|4175|4179|4175|4156.5|4152.5|1688
1652752200000|2022-05-17 01:50:00|4178|4174|4187.5|4183.5|4191|4187|4175|4171|1823
1652752500000|2022-05-17 01:55:00|4187|4183|4191|4187|4196.5|4192.5|4185|4181|1463
1652752800000|2022-05-17 02:00:00|4190.5|4186.5|4177.5|4173.5|4193.5|4189.5|4162.5|4158.5|1416
1652753100000|2022-05-17 02:05:00|4178|4174|4180.4|4176.4|4187.9|4183.9|4175.4|4171.4|804
1652753400000|2022-05-17 02:10:00|4179.9|4175.9|4177.9|4173.9|4187.9|4183.9|4174.4|4170.4|661
1652753700000|2022-05-17 02:15:00|4178.4|4174.4|4166.9|4162.9|4182.4|4178.4|4164.4|4160.4|844
1652754000000|2022-05-17 02:20:00|4167.4|4163.4|4153.4|4149.4|4167.4|4163.4|4153.4|4149.4|615
1652754300000|2022-05-17 02:25:00|4152.9|4148.9|4152.4|4148.4|4157.9|4153.9|4142.4|4138.4|875
1652754600000|2022-05-17 02:30:00|4152.9|4148.9|4164.4|4160.4|4165.4|4161.4|4145.9|4141.9|733
1652754900000|2022-05-17 02:35:00|4164.9|4160.9|4175.4|4171.4|4176.9|4172.9|4164.4|4160.4|513
1652755200000|2022-05-17 02:40:00|4174.9|4170.9|4188.4|4184.4|4191.4|4187.4|4173.4|4169.4|773
1652755500000|2022-05-17 02:45:00|4188.9|4184.9|4187.4|4183.4|4189.9|4185.9|4177.9|4173.9|803
1652755800000|2022-05-17 02:50:00|4186.9|4182.9|4192.9|4188.9|4194.4|4190.4|4181.9|4177.9|849
1652756100000|2022-05-17 02:55:00|4193.4|4189.4|4195.4|4191.4|4197.4|4193.4|4190.4|4186.4|660
1652756400000|2022-05-17 03:00:00|4194.9|4190.9|4204.4|4200.4|4204.4|4200.4|4190.9|4186.9|774
1652756700000|2022-05-17 03:05:00|4204.9|4200.9|4216.9|4212.9|4217.4|4213.4|4204.9|4200.9|1246
1652757000000|2022-05-17 03:10:00|4216.4|4212.4|4207.9|4203.9|4219.4|4215.4|4202.4|4198.4|778
1652757300000|2022-05-17 03:15:00|4207.4|4203.4|4201.9|4197.9|4209.4|4205.4|4200.9|4196.9|462
1652757600000|2022-05-17 03:20:00|4201.4|4197.4|4217.4|4213.4|4219.9|4215.9|4200.4|4196.4|608
1652757900000|2022-05-17 03:25:00|4217.9|4213.9|4219.9|4215.9|4221.9|4217.9|4212.9|4208.9|435
1652758200000|2022-05-17 03:30:00|4220.4|4216.4|4213.9|4209.9|4220.9|4216.9|4206.4|4202.4|396
1652758500000|2022-05-17 03:35:00|4214.4|4210.4|4210.9|4206.9|4214.9|4210.9|4205.9|4201.9|410
1652758800000|2022-05-17 03:40:00|4211.4|4207.4|4210.9|4206.9|4212.9|4208.9|4208.4|4204.4|472
1652759100000|2022-05-17 03:45:00|4210.4|4206.4|4221.4|4217.4|4221.4|4217.4|4209.4|4205.4|549
1652759400000|2022-05-17 03:50:00|4220.9|4216.9|4214.4|4210.4|4222.9|4218.9|4212.4|4208.4|431
1652759700000|2022-05-17 03:55:00|4213.9|4209.9|4213.9|4209.9|4215.9|4211.9|4210.4|4206.4|362
1652760000000|2022-05-17 04:00:00|4214.9|4205.9|4215.3|4206.3|4216|4207|4214.5|4205.5|0
1652760300000|2022-05-17 04:05:00|4215.2|4206.2|4217.2|4208.2|4217.3|4208.3|4215.2|4206.2|0
1652760600000|2022-05-17 04:10:00|4217.5|4208.5|4217.8|4208.8|4219|4210|4216|4207|0
1652760900000|2022-05-17 04:15:00|4217.7|4208.7|4216.5|4207.5|4218.2|4209.2|4214.8|4205.8|0
1652761200000|2022-05-17 04:20:00|4216.8|4207.8|4220.5|4211.5|4221|4212|4215.5|4206.5|0
1652761500000|2022-05-17 04:25:00|4220.4|4211.4|4220.4|4211.4|4220.9|4211.9|4217.8|4208.8|0
1652761800000|2022-05-17 04:30:00|4220.2|4211.2|4222.1|4213.1|4223.8|4214.8|4219.8|4210.8|0
1652762100000|2022-05-17 04:35:00|4222|4213|4221.3|4212.3|4222.6|4213.6|4219.2|4210.2|0
1652762400000|2022-05-17 04:40:00|4221.2|4212.2|4223.3|4214.3|4223.3|4214.3|4220|4211|0
1652762700000|2022-05-17 04:45:00|4223|4214|4222.1|4213.1|4223.1|4214.1|4220.8|4211.8|0
1652763000000|2022-05-17 04:50:00|4222.3|4213.3|4220.4|4211.4|4222.4|4213.4|4220.1|4211.1|0
1652763300000|2022-05-17 04:55:00|4220.5|4211.5|4221.6|4212.6|4222.6|4213.6|4219.8|4210.8|0
1652763600000|2022-05-17 05:00:00|4215.4|4211.4|4231.9|4227.9|4236.4|4232.4|4211.9|4207.9|949
1652763900000|2022-05-17 05:05:00|4232.4|4228.4|4221.4|4217.4|4240.4|4236.4|4219.4|4215.4|898
1652764200000|2022-05-17 05:10:00|4222.4|4218.4|4210.4|4206.4|4225.9|4221.9|4209.9|4205.9|578
1652764500000|2022-05-17 05:15:00|4209.9|4205.9|4218.4|4214.4|4220.9|4216.9|4204.4|4200.4|1021
1652764800000|2022-05-17 05:20:00|4218.9|4214.9|4222.4|4218.4|4222.4|4218.4|4212.4|4208.4|519
1652765100000|2022-05-17 05:25:00|4221.9|4217.9|4225.4|4221.4|4230.9|4226.9|4221.4|4217.4|532
1652765400000|2022-05-17 05:30:00|4224.9|4220.9|4221.9|4217.9|4229.9|4225.9|4219.4|4215.4|1390
1652765700000|2022-05-17 05:35:00|4221.4|4217.4|4228.9|4224.9|4230.9|4226.9|4220.9|4216.9|638
1652766000000|2022-05-17 05:40:00|4228.4|4224.4|4236.9|4232.9|4236.9|4232.9|4223.4|4219.4|644
1652766300000|2022-05-17 05:45:00|4236.4|4232.4|4239.9|4235.9|4240.9|4236.9|4233.4|4229.4|625
1652766600000|2022-05-17 05:50:00|4239.4|4235.4|4229.4|4225.4|4240.9|4236.9|4228.4|4224.4|540
1652766900000|2022-05-17 05:55:00|4229.9|4225.9|4237.4|4233.4|4240.4|4236.4|4228.4|4224.4|652
1652767200000|2022-05-17 06:00:00|4237.9|4233.9|4238.4|4234.4|4240.4|4236.4|4229.9|4225.9|915
1652767500000|2022-05-17 06:05:00|4238.9|4234.9|4252.4|4248.4|4253.4|4249.4|4238.4|4234.4|1049
1652767800000|2022-05-17 06:10:00|4252.9|4248.9|4247.4|4243.4|4253.4|4249.4|4242.9|4238.9|629
1652768100000|2022-05-17 06:15:00|4246.4|4242.4|4253.4|4249.4|4255.4|4251.4|4245.4|4241.4|734
1652768400000|2022-05-17 06:20:00|4253.9|4249.9|4249.4|4245.4|4253.9|4249.9|4247.4|4243.4|551
1652768700000|2022-05-17 06:25:00|4248.9|4244.9|4242.4|4238.4|4248.9|4244.9|4239.4|4235.4|574
1652769000000|2022-05-17 06:30:00|4241.9|4237.9|4255.9|4251.9|4256.4|4252.4|4241.4|4237.4|626
1652769300000|2022-05-17 06:35:00|4256.4|4252.4|4262.9|4258.9|4265.4|4261.4|4255.9|4251.9|1126
1652769600000|2022-05-17 06:40:00|4263.4|4259.4|4258.4|4254.4|4264.4|4260.4|4256.4|4252.4|612
1652769900000|2022-05-17 06:45:00|4257.4|4253.4|4260.4|4256.4|4262.4|4258.4|4255.9|4251.9|479
1652770200000|2022-05-17 06:50:00|4259.4|4255.4|4265.9|4261.9|4271.4|4267.4|4258.4|4254.4|740
1652770500000|2022-05-17 06:55:00|4265.4|4261.4|4273.4|4269.4|4273.9|4269.9|4264.4|4260.4|789
1652770800000|2022-05-17 07:00:00|4272.4|4268.4|4268.9|4264.9|4275.4|4271.4|4263.9|4259.9|729
1652771100000|2022-05-17 07:05:00|4269.4|4265.4|4267.4|4263.4|4272.9|4268.9|4264.4|4260.4|894
1652771400000|2022-05-17 07:10:00|4267.9|4263.9|4269.9|4265.9|4274.4|4270.4|4266.4|4262.4|579
1652771700000|2022-05-17 07:15:00|4269.4|4265.4|4274.4|4270.4|4275.9|4271.9|4268.4|4264.4|522
1652772000000|2022-05-17 07:20:00|4273.4|4269.4|4278.4|4274.4|4283.4|4279.4|4271.9|4267.9|749
1652772300000|2022-05-17 07:25:00|4277.9|4273.9|4271.4|4267.4|4283.4|4279.4|4269.4|4265.4|742
1652772600000|2022-05-17 07:30:00|4271.9|4267.9|4283.4|4279.4|4285.4|4281.4|4269.9|4265.9|1219
1652772900000|2022-05-17 07:35:00|4283.9|4279.9|4289.4|4285.4|4290.4|4286.4|4278.4|4274.4|1266
1652773200000|2022-05-17 07:40:00|4289.9|4285.9|4291.9|4287.9|4294.4|4290.4|4288.4|4284.4|1070
1652773500000|2022-05-17 07:45:00|4292.4|4288.4|4280.4|4276.4|4293.9|4289.9|4279.4|4275.4|1247
1652773800000|2022-05-17 07:50:00|4279.9|4275.9|4262.9|4258.9|4282.9|4278.9|4262.9|4258.9|1148
1652774100000|2022-05-17 07:55:00|4263.4|4259.4|4267.4|4263.4|4269.4|4265.4|4259.4|4255.4|1838
1652774400000|2022-05-17 08:00:00|4268.4|4264.4|4273.4|4269.4|4276.9|4272.9|4267.4|4263.4|1098
1652774700000|2022-05-17 08:05:00|4272.9|4268.9|4276.4|4272.4|4280.4|4276.4|4270.4|4266.4|1004
1652775000000|2022-05-17 08:10:00|4275.4|4271.4|4280.4|4276.4|4281.4|4277.4|4271.4|4267.4|871
1652775300000|2022-05-17 08:15:00|4280.9|4276.9|4286.9|4282.9|4289.9|4285.9|4280.9|4276.9|753
1652775600000|2022-05-17 08:20:00|4286.4|4282.4|4285.4|4281.4|4290.4|4286.4|4284.9|4280.9|518
1652775900000|2022-05-17 08:25:00|4285.9|4281.9|4290.9|4286.9|4294.4|4290.4|4285.4|4281.4|579
1652776200000|2022-05-17 08:30:00|4293|4284|4294.4|4285.4|4295.4|4286.4|4292.7|4283.7|0
1652776500000|2022-05-17 08:35:00|4294.3|4285.3|4306.4|4297.4|4309|4300|4294.2|4285.2|0
1652776800000|2022-05-17 08:40:00|4306.9|4297.9|4306.4|4297.4|4306.9|4297.9|4304.3|4295.3|0
1652777100000|2022-05-17 08:45:00|4306.3|4297.3|4305.7|4296.7|4309.8|4300.8|4305.7|4296.7|0
1652777400000|2022-05-17 08:50:00|4305.4|4296.4|4304.1|4295.1|4305.4|4296.4|4299.9|4290.9|0
1652777700000|2022-05-17 08:55:00|4304|4295|4293.8|4284.8|4304.2|4295.2|4293.8|4284.8|0
1652778000000|2022-05-17 09:00:00|4293.7|4284.7|4302.8|4293.8|4303|4294|4292.4|4283.4|0
1652778300000|2022-05-17 09:05:00|4302.7|4293.7|4301.5|4292.5|4306.5|4297.5|4300.3|4291.3|0
1652778600000|2022-05-17 09:10:00|4301.6|4292.6|4301.6|4292.6|4303.9|4294.9|4300.4|4291.4|0
1652778900000|2022-05-17 09:15:00|4300.9|4278.9|4287.9|4278.9|4300.9|4288.9|4282.9|4272.9|12
1652779200000|2022-05-17 09:20:00|4286.9|4275.9|4295.9|4281.9|4295.9|4285.9|4282.9|4275.9|35
1652779500000|2022-05-17 09:25:00|4294.9|4282.9|4286.9|4276.9|4294.9|4282.9|4286.9|4275.9|3
1652779800000|2022-05-17 09:30:00|4287.9|4275.9|4287.9|4277.9|4290.9|4277.9|4280.9|4270.9|10
1652780100000|2022-05-17 09:35:00|4286.9|4276.9|4285.9|4277.9|4286.9|4278.9|4284.9|4275.9|9
1652780400000|2022-05-17 09:40:00|4286.9|4275.9|4284.9|4273.9|4286.9|4278.9|4282.9|4273.9|11
1652780700000|2022-05-17 09:45:00|4283.9|4275.9|4286.9|4276.9|4286.9|4277.9|4282.9|4273.9|1
1652781000000|2022-05-17 09:50:00|4287.9|4277.9|4291.9|4281.9|4291.9|4281.9|4287.9|4276.9|0
1652781300000|2022-05-17 09:55:00|4292.9|4282.9|4298.9|4288.9|4300.9|4288.9|4292.9|4282.9|6
1652781600000|2022-05-17 10:00:00|4299.9|4291.9|4299.9|4288.9|4302.9|4293.9|4297.9|4286.9|32
1652781900000|2022-05-17 10:05:00|4298.9|4289.9|4291.9|4282.9|4300.9|4289.9|4290.9|4281.9|6
1652782200000|2022-05-17 10:10:00|4290.9|4281.9|4290.9|4281.9|4291.9|4282.9|4288.9|4279.9|2
1652782500000|2022-05-17 10:15:00|4289.9|4280.9|4290.9|4279.9|4290.9|4280.9|4286.9|4277.9|0
1652782800000|2022-05-17 10:20:00|4289.9|4278.9|4289.9|4278.9|4291.9|4279.9|4284.9|4272.9|14
1652783100000|2022-05-17 10:25:00|4288.9||4288.9||4289.9||4288.9||0
1652783400000|2022-05-17 10:30:00|4286.9|4275.9|4296.9|4286.9|4297.9|4287.9|4286.9|4274.9|8
1652783700000|2022-05-17 10:35:00|4300.9|4290.9|4306.9|4296.9|4307.9|4296.9|4298.9|4289.9|33
1652784000000|2022-05-17 10:40:00|4305.9|4297.9|4309.9|4300.9|4310.9|4300.9|4304.9|4297.9|16
1652784300000|2022-05-17 10:45:00|4310.9|4299.9|4319.9|4309.9|4321.9|4310.9|4309.9|4299.9|11
1652784600000|2022-05-17 10:50:00|4320.9|4306.9|4312.9|4304.9|4321.9|4311.9|4312.9|4304.9|18
1652784900000|2022-05-17 10:55:00|4311.9|4303.9|4317.9|4304.9|4320.9|4309.9|4308.9|4300.9|10
1652785200000|2022-05-17 11:00:00|4316.9|4302.9|4304.9|4297.9|4316.9|4303.9|4304.9|4297.9|2
1652785500000|2022-05-17 11:05:00|4303.9|4296.9|4311.9|4299.9|4311.9|4299.9|4300.9|4291.9|9
1652785800000|2022-05-17 11:10:00|4310.9|4301.9|4314.9|4306.9|4320.9|4310.9|4310.9|4301.9|28
1652786100000|2022-05-17 11:15:00|4312.9|4305.9|4316.9|4306.9|4316.9|4306.9|4311.9|4301.9|4
1652786400000|2022-05-17 11:20:00|4317.9|4307.9|4332.9|4316.9|4332.9|4319.9|4314.9|4306.9|9
1652786700000|2022-05-17 11:25:00|4331.9|4315.9|4328.9|4316.9|4331.9|4319.9|4326.9|4313.9|5
1652787000000|2022-05-17 11:30:00|4327.9|4315.9|4321.9|4309.9|4327.9|4315.9|4321.9|4308.9|9
1652787300000|2022-05-17 11:35:00|4320.9|4310.9|4319.9|4305.9|4320.9|4314.9|4315.9|4305.9|31
1652787600000|2022-05-17 11:40:00|4321.9|4306.9|4321.9|4310.9|4321.9|4312.9|4318.9|4305.9|15
1652787900000|2022-05-17 11:45:00|4320.9|4311.9|4322.9|4313.9|4322.9|4313.9|4319.9|4308.9|5
1652788200000|2022-05-17 11:50:00|4324.9|4314.9|4325.9|4315.9|4327.9|4317.9|4322.9|4312.9|5
1652788500000|2022-05-17 11:55:00|4326.9|4316.9|4324.9|4314.9|4328.9|4319.9|4324.9|4313.9|12
1652788800000|2022-05-17 12:00:00|4323.9|4313.9|4323.9|4314.9|4329.9|4319.9|4321.9|4313.9|14
1652789100000|2022-05-17 12:05:00|4322.9|4315.9|4317.9|4308.9|4322.9|4315.9|4317.9|4308.9|30
1652789400000|2022-05-17 12:10:00|4315.9|4307.9|4317.9|4309.9|4319.9|4310.9|4315.9|4306.9|10
1652789700000|2022-05-17 12:15:00|4318.9|4308.9|4321.9|4310.9|4321.9|4310.9|4315.9|4307.9|2
1652790000000|2022-05-17 12:20:00|4320.9|4309.9|4316.9|4306.9|4320.9|4309.9|4313.9|4306.9|2
1652790300000|2022-05-17 12:25:00|4315.9|4304.9|4304.9|4295.9|4317.9|4304.9|4304.9|4295.9|14
1652790600000|2022-05-17 12:30:00|4306.9|4294.9|4303.9|4294.9|4306.9|4295.9|4291.9|4282.9|65
1652790900000|2022-05-17 12:35:00|4302.9|4293.9|4312.9|4301.9|4312.9|4302.9|4302.9|4292.9|34
1652791200000|2022-05-17 12:40:00|4311.9|4300.9|4313.9|4299.9|4315.9|4303.9|4309.9|4297.9|33
1652791500000|2022-05-17 12:45:00|4317.9|4301.9|4320.9|4310.9|4323.9|4312.9|4315.9|4301.9|44
1652791800000|2022-05-17 12:50:00|4322.9|4309.9|4324.9|4309.9|4327.9|4312.9|4318.9|4308.9|109
1652792100000|2022-05-17 12:55:00|4326.9|4310.9|4322.9|4311.9|4326.9|4313.9|4319.9|4310.9|24
1652792400000|2022-05-17 13:00:00|4323.9|4312.9|4326.9|4318.9|4327.9|4319.9|4320.9|4311.9|29
1652792700000|2022-05-17 13:05:00|4328.9|4319.9|4323.9|4313.9|4328.9|4320.9|4320.9|4311.9|18
1652793000000|2022-05-17 13:10:00|4321.9|4312.9|4321.9|4308.9|4322.9|4315.9|4316.9|4308.9|11
1652793300000|2022-05-17 13:15:00|4320.9|4306.9|4316.9|4307.9|4320.9|4307.9|4314.9|4305.9|1
1652793600000|2022-05-17 13:20:00|4315.9|4308.9|4319.9|4307.9|4319.9|4308.9|4315.9|4306.9|4
1652793900000|2022-05-17 13:25:00|4321.9|4308.9|4327.9|4310.9|4327.9|4310.9|4319.9|4308.9|13
1652794200000|2022-05-17 13:30:00|4326.9|4309.9|4344.9|4332.9|4349.9|4340.9|4317.9|4303.9|174
1652794500000|2022-05-17 13:35:00|4341.9|4333.9|4336.9|4323.9|4341.9|4333.9|4321.9|4309.9|118
1652794800000|2022-05-17 13:40:00|4338.9|4327.9|4342.9|4332.9|4350.9|4341.9|4336.9|4323.9|48
1652795100000|2022-05-17 13:45:00|4341.9|4333.9|4309.9|4296.9|4347.9|4336.9|4305.9|4292.9|105
1652795400000|2022-05-17 13:50:00|4308.9|4297.9|4298.9|4287.9|4315.9|4305.9|4295.9|4287.9|22
1652795700000|2022-05-17 13:55:00|4297.9|4288.9|4289.9|4281.9|4304.9|4294.9|4283.9|4274.9|107
1652796000000|2022-05-17 14:00:00|4290.9|4282.9|4305.9|4295.9|4308.9|4298.9|4288.9|4278.9|63
1652796300000|2022-05-17 14:05:00|4306.9|4296.9|4286.9|4273.9|4306.9|4299.9|4285.9|4273.9|80
1652796600000|2022-05-17 14:10:00|4284.9|4274.9|4270.9|4259.9|4284.9|4274.9|4265.9|4256.9|288
1652796900000|2022-05-17 14:15:00|4271.9|4260.9|4287.9|4278.9|4290.9|4282.9|4270.9|4259.9|66
1652797200000|2022-05-17 14:20:00|4288.9|4279.9|4299.9|4290.9|4299.9|4290.9|4282.9|4273.9|119
1652797500000|2022-05-17 14:25:00|4298.9|4291.9|4278.9|4270.9|4303.9|4294.9|4277.9|4269.9|101
1652797800000|2022-05-17 14:30:00|4277.9|4268.9|4270.9|4261.9|4282.9|4273.9|4269.9|4261.9|146
1652798100000|2022-05-17 14:35:00|4271.9|4260.9|4231.9|4223.9|4271.9|4260.9|4224.9|4216.9|447
1652798400000|2022-05-17 14:40:00|4232.9|4221.9|4217.9|4207.9|4233.9|4222.9|4213.9|4203.9|324
1652798700000|2022-05-17 14:45:00|4216.9|4206.9|4221.9|4213.9|4222.9|4214.9|4209.9|4201.9|196
1652799000000|2022-05-17 14:50:00|4219.9|4214.9|4214.9|4206.9|4225.9|4218.9|4209.9|4201.9|305
1652799300000|2022-05-17 14:55:00|4216.9|4207.9|4220.9|4211.9|4225.9|4216.9|4209.9|4199.9|256
1652799600000|2022-05-17 15:00:00|4219.9|4213.9|4220.9|4212.9|4225.9|4217.9|4210.9|4202.9|283
1652799900000|2022-05-17 15:05:00|4221.9|4211.9|4232.9|4224.9|4232.9|4224.9|4221.9|4211.9|317
1652800200000|2022-05-17 15:10:00|4233.9|4225.9|4230.9|4222.9|4238.9|4229.9|4227.9|4219.9|252
1652800500000|2022-05-17 15:15:00|4231.9|4223.9|4239.9|4229.9|4240.9|4232.9|4226.9|4218.9|187
1652800800000|2022-05-17 15:20:00|4238.9|4231.9|4239.9|4231.9|4239.9|4232.9|4228.9|4220.9|158
1652801100000|2022-05-17 15:25:00|4240.9|4230.9|4248.9|4240.9|4248.9|4240.9|4239.9|4229.9|164
1652801400000|2022-05-17 15:30:00|4249.9|4241.9|4249.9|4242.9|4250.9|4242.9|4241.9|4233.9|154
1652801700000|2022-05-17 15:35:00|4250.9|4241.9|4248.9|4240.9|4251.9|4244.9|4241.9|4233.9|139
1652802000000|2022-05-17 15:40:00|4249.9|4241.9|4246.9|4238.9|4256.9|4248.9|4243.9|4235.9|71
1652802300000|2022-05-17 15:45:00|4247.9|4239.9|4242.9|4235.9|4251.9|4243.9|4242.9|4235.9|70
1652802600000|2022-05-17 15:50:00|4243.9|4236.9|4246.9|4238.9|4251.9|4242.9|4243.9|4236.9|60
1652802900000|2022-05-17 15:55:00|4245.9|4237.9|4232.9|4223.9|4246.9|4237.9|4232.9|4223.9|61
1652803200000|2022-05-17 16:00:00|4231.9|4224.9|4233.9|4225.9|4233.9|4226.9|4228.9|4220.9|125
1652803500000|2022-05-17 16:05:00|4232.9|4226.9|4236.9|4228.9|4236.9|4229.9|4222.9|4213.9|184
1652803800000|2022-05-17 16:10:00|4235.9|4229.9|4239.9|4230.9|4240.9|4233.9|4231.9|4223.9|90
1652804100000|2022-05-17 16:15:00|4240.9|4229.9|4239.9|4231.9|4248.9|4241.9|4238.9|4229.9|197
1652804400000|2022-05-17 16:20:00|4238.9|4230.9|4246.9|4239.9|4248.9|4241.9|4235.9|4227.9|103
1652804700000|2022-05-17 16:25:00|4245.9|4238.9|4247.9|4240.9|4254.9|4246.9|4245.9|4237.9|149
1652805000000|2022-05-17 16:30:00|4246.9|4239.9|4247.9|4240.9|4251.9|4243.9|4245.9|4236.9|210
1652805300000|2022-05-17 16:35:00|4246.9|4239.9|4241.9|4233.9|4250.9|4242.9|4241.9|4233.9|178
1652805600000|2022-05-17 16:40:00|4242.9|4234.9|4244.9|4236.9|4249.9|4241.9|4239.9|4231.9|239
1652805900000|2022-05-17 16:45:00|4243.9|4235.9|4239.9|4230.9|4247.9|4240.9|4238.9|4229.9|91
1652806200000|2022-05-17 16:50:00|4238.9|4229.9|4234.9|4226.9|4238.9|4229.9|4231.9|4223.9|72
1652806500000|2022-05-17 16:55:00|4233.9|4225.9|4229.9|4221.9|4233.9|4226.9|4228.9|4219.9|116
1652806800000|2022-05-17 17:00:00|4228.9|4220.9|4223.9|4215.9|4229.9|4221.9|4219.9|4211.9|143
1652807100000|2022-05-17 17:05:00|4220.9|4212.9|4227.9|4216.9|4227.9|4218.9|4219.9|4211.9|251
1652807400000|2022-05-17 17:10:00|4226.9|4215.9|4227.9|4214.9|4227.9|4217.9|4219.9|4211.9|199
1652807700000|2022-05-17 17:15:00|4228.9|4215.9|4227.9|4214.9|4228.9|4219.9|4225.9|4214.9|203
1652808000000|2022-05-17 17:20:00|4228.9|4215.9|4220.9|4213.9|4228.9|4219.9|4220.9|4213.9|90
1652808300000|2022-05-17 17:25:00|4221.9|4212.9|4219.9|4211.9|4225.9|4217.9|4218.9|4210.9|118
1652808600000|2022-05-17 17:30:00|4220.9|4212.9|4221.9|4213.9|4226.9|4218.9|4219.9|4212.9|259
1652808900000|2022-05-17 17:35:00|4220.9|4214.9|4221.9|4213.9|4222.9|4215.9|4218.9|4210.9|36
1652809200000|2022-05-17 17:40:00|4220.9|4214.9|4222.9|4214.9|4223.9|4216.9|4219.9|4210.9|128
1652809500000|2022-05-17 17:45:00|4221.9|4213.9|4221.9|4214.9|4222.9|4215.9|4216.9|4207.9|38
1652809800000|2022-05-17 17:50:00|4222.9|4213.9|4219.9|4211.9|4223.9|4215.9|4218.9|4211.9|66
1652810100000|2022-05-17 17:55:00|4218.9|4210.9|4217.9|4209.9|4222.9|4215.9|4216.9|4209.9|46
1652810400000|2022-05-17 18:00:00|4218.9|4210.9|4221.9|4213.9|4222.9|4213.9|4210.9|4202.9|65
1652810700000|2022-05-17 18:05:00|4222.9|4214.9|4221.9|4211.9|4226.9|4216.9|4216.9|4206.9|393
1652811000000|2022-05-17 18:10:00|4220.9|4208.9|4205.9|4192.9|4220.9|4211.9|4194.9|4186.9|99
1652811300000|2022-05-17 18:15:00|4206.9|4191.9|4202.9|4192.9|4214.9|4202.9|4196.9|4189.9|40
1652811600000|2022-05-17 18:20:00|4197.9|4191.9|4203.9|4192.9|4203.9|4193.9|4184.9|4176.9|84
1652811900000|2022-05-17 18:25:00|4202.9|4191.9|4203.9|4193.9|4210.9|4200.9|4196.9|4186.9|32
1652812200000|2022-05-17 18:30:00|4202.9|4192.9|4188.9|4179.9|4205.9|4193.9|4187.9|4178.9|33
1652812500000|2022-05-17 18:35:00|4187.9|4180.9|4207.9|4198.9|4209.9|4199.9|4184.9|4176.9|58
1652812800000|2022-05-17 18:40:00|4209.9|4199.9|4217.9|4207.9|4220.9|4210.9|4209.9|4199.9|28
1652813100000|2022-05-17 18:45:00|4220.9|4208.9|4226.9|4215.9|4227.9|4216.9|4219.9|4208.9|327
1652813400000|2022-05-17 18:50:00|4219.9|4216.9|4226.9|4212.9|4226.9|4218.9|4219.9|4212.9|39
1652813700000|2022-05-17 18:55:00|4222.9|4209.9|4227.5|4218.5|4238.9|4223.9|4217.9|4209.9|27
1652814000000|2022-05-17 19:00:00|4227.6|4218.6|4239.2|4230.2|4239.6|4230.6|4227.2|4218.2|0
1652814300000|2022-05-17 19:05:00|4239.1|4230.1|4238.5|4229.5|4242.8|4233.8|4236|4227|0
1652814600000|2022-05-17 19:10:00|4238.4|4229.4|4236.9|4227.9|4238.9|4229.9|4234.8|4225.8|0
1652814900000|2022-05-17 19:15:00|4237|4228|4239.4|4230.4|4239.8|4230.8|4235.7|4226.7|0
1652815200000|2022-05-17 19:20:00|4239.5|4230.5|4238.2|4229.2|4241.2|4232.2|4236.5|4227.5|0
1652815500000|2022-05-17 19:25:00|4238.1|4229.1|4238.7|4229.7|4240.3|4231.3|4237.4|4228.4|0
1652815800000|2022-05-17 19:30:00|4238.5|4229.5|4240.8|4231.8|4242.7|4233.7|4237.3|4228.3|0
1652816100000|2022-05-17 19:35:00|4240.9|4231.9|4239.2|4230.2|4243|4234|4238.9|4229.9|0
1652816400000|2022-05-17 19:40:00|4239.1|4230.1|4241.8|4232.8|4242.5|4233.5|4237.1|4228.1|0
1652816700000|2022-05-17 19:45:00|4241.7|4232.7|4233.9|4224.9|4241.7|4232.7|4232.7|4223.7|0
1652817000000|2022-05-17 19:50:00|4234.3|4225.3|4239.2|4230.2|4240.4|4231.4|4234.3|4225.3|0
1652817300000|2022-05-17 19:55:00|4239|4230|4249.3|4240.3|4249.3|4240.3|4237.3|4228.3|0
1652817600000|2022-05-17 20:00:00|4249.4|4240.4|4244|4235|4249.4|4240.4|4243.6|4234.6|0
1652817900000|2022-05-17 20:05:00|4243.7|4234.7|4250.6|4241.6|4251.6|4242.6|4243.6|4234.6|0
1652818200000|2022-05-17 20:10:00|4250.9|4241.9|4252.6|4243.6|4252.9|4243.9|4250.3|4241.3|0
1652818500000|2022-05-17 20:15:00|4252.3|4243.3|4254.1|4245.1|4255.7|4246.7|4252.2|4243.2|0
1652818800000|2022-05-17 20:20:00|4254.3|4245.3|4254.8|4245.8|4254.8|4245.8|4253.5|4244.5|0
1652819100000|2022-05-17 20:25:00|4254.5|4245.5|4252.9|4243.9|4254.6|4245.6|4251|4242|0
1652819400000|2022-05-17 20:30:00|4252.6|4243.6|4253|4244|4253|4244|4251.6|4242.6|0
1652819700000|2022-05-17 20:35:00|4252.9|4243.9|4253.3|4244.3|4253.3|4244.3|4252.4|4243.4|0
1652820000000|2022-05-17 20:40:00|4253.1|4244.1|4253|4244|4253.3|4244.3|4253|4244|0
1652820300000|2022-05-17 20:45:00|4253.3|4244.3|4253.7|4244.7|4254|4245|4253.3|4244.3|0
1652820900000|2022-05-17 20:55:00|4253.4|4244.4|4253.7|4244.7|4254|4245|4253|4244|0
1652821200000|2022-05-17 21:00:00|4253.6|4244.6|4253.3|4244.3|4253.6|4244.6|4253.2|4244.2|0
1652821500000|2022-05-17 21:05:00|4253.4|4244.4|4253.3|4244.3|4253.7|4244.7|4253.1|4244.1|0
1652821800000|2022-05-17 21:10:00|4253.2|4244.2|4253.6|4244.6|4253.6|4244.6|4253.2|4244.2|0
1652822100000|2022-05-17 21:15:00|4253.7|4244.7|4253.6|4244.6|4253.7|4244.7|4253.5|4244.5|0
1652822400000|2022-05-17 21:20:00|4253.7|4244.7|4253.7|4244.7|4253.8|4244.8|4253.6|4244.6|0
1652822700000|2022-05-17 21:25:00|4253.8|4244.8|4253.6|4244.6|4254.1|4245.1|4253.6|4244.6|0
1652823000000|2022-05-17 21:30:00|4253.7|4244.7|4253.8|4244.8|4253.8|4244.8|4253.7|4244.7|0
1652823300000|2022-05-17 21:35:00|4253.7|4244.7|4253.4|4244.4|4253.9|4244.9|4253.2|4244.2|0
1652823600000|2022-05-17 21:40:00|4253.5|4244.5|4253.5|4244.5|4253.6|4244.6|4253.5|4244.5|0
1652823900000|2022-05-17 21:45:00|4253.6|4244.6|4253.7|4244.7|4253.9|4244.9|4253.6|4244.6|0
1652824200000|2022-05-17 21:50:00|4253.4|4244.4|4253.8|4244.8|4253.9|4244.9|4253.4|4244.4|0
1652824500000|2022-05-17 21:55:00|4254|4245|4254|4245|4254.1|4245.1|4253.5|4244.5|0
1652824800000|2022-05-17 22:00:00|4254.4|4245.4|4256.4|4247.4|4257.3|4248.3|4253.4|4244.4|0
1652825100000|2022-05-17 22:05:00|4256.2|4247.2|4257.8|4248.8|4258.8|4249.8|4256.2|4247.2|0
1652825400000|2022-05-17 22:10:00|4258|4249|4257.1|4248.1|4258.7|4249.7|4256.8|4247.8|0
1652825700000|2022-05-17 22:15:00|4257.3|4248.3|4258.1|4249.1|4259.4|4250.4|4256.5|4247.5|0
1652826000000|2022-05-17 22:20:00|4257.9|4248.9|4257.7|4248.7|4258.3|4249.3|4256.7|4247.7|0
1652826300000|2022-05-17 22:25:00|4257.4|4248.4|4257.8|4248.8|4258.3|4249.3|4257|4248|0
1652826600000|2022-05-17 22:30:00|4257.7|4248.7|4254.4|4245.4|4258|4249|4252.5|4243.5|0
1652826900000|2022-05-17 22:35:00|4254.1|4245.1|4253.8|4244.8|4254.4|4245.4|4253.4|4244.4|0
1652827200000|2022-05-17 22:40:00|4253.5|4244.5|4253.4|4244.4|4253.6|4244.6|4252.2|4243.2|0
1652827500000|2022-05-17 22:45:00|4253.7|4244.7|4252.8|4243.8|4254.4|4245.4|4252.8|4243.8|0
1652827800000|2022-05-17 22:50:00|4252.6|4243.6|4254.7|4245.7|4256.1|4247.1|4251.5|4242.5|0
1652828100000|2022-05-17 22:55:00|4254.9|4245.9|4243.2|4234.2|4254.9|4245.9|4243.1|4234.1|0
1652828400000|2022-05-17 23:00:00|4243.3|4234.3|4243.1|4234.1|4243.7|4234.7|4241.5|4232.5|0
1652828700000|2022-05-17 23:05:00|4242.9|4233.9|4241.5|4232.5|4243.7|4234.7|4241.1|4232.1|0
1652829000000|2022-05-17 23:10:00|4241.6|4232.6|4241.6|4232.6|4243.7|4234.7|4241.1|4232.1|0
1652829300000|2022-05-17 23:15:00|4241.5|4232.5|4242.7|4233.7|4242.8|4233.8|4241.5|4232.5|0
1652829600000|2022-05-17 23:20:00|4242.8|4233.8|4243.4|4234.4|4244.3|4235.3|4242.7|4233.7|0
1652829900000|2022-05-17 23:25:00|4243.2|4234.2|4243|4234|4243.4|4234.4|4241.8|4232.8|0
1652830200000|2022-05-17 23:30:00|4242.9|4233.9|4243.4|4234.4|4245|4236|4242.7|4233.7|0
1652830500000|2022-05-17 23:35:00|4243.2|4234.2|4238.3|4229.3|4243.4|4234.4|4237.6|4228.6|0
1652830800000|2022-05-17 23:40:00|4238.4|4229.4|4239.2|4230.2|4239.2|4230.2|4238|4229|0
1652831100000|2022-05-17 23:45:00|4239.5|4230.5|4237.6|4228.6|4239.9|4230.9|4237|4228|0
1652831400000|2022-05-17 23:50:00|4237.9|4228.9|4238.6|4229.6|4239.9|4230.9|4237.6|4228.6|0
1652831700000|2022-05-17 23:55:00|4238.4|4229.4|4236.5|4227.5|4238.7|4229.7|4235.2|4226.2|0
1652832000000|2022-05-18 00:00:00|4236.8|4227.8|4238.1|4229.1|4238.7|4229.7|4235.8|4226.8|0
1652832300000|2022-05-18 00:05:00|4238.2|4229.2|4241.4|4232.4|4241.4|4232.4|4238.1|4229.1|0
1652832600000|2022-05-18 00:10:00|4241.6|4232.6|4242.9|4233.9|4242.9|4233.9|4239.9|4230.9|0
1652832900000|2022-05-18 00:15:00|4242.6|4233.6|4243.3|4234.3|4243.6|4234.6|4242|4233|0
1652833200000|2022-05-18 00:20:00|4243.4|4234.4|4243.8|4234.8|4244.8|4235.8|4242|4233|0
1652833500000|2022-05-18 00:25:00|4244|4235|4242.3|4233.3|4244.5|4235.5|4242.3|4233.3|0
1652833800000|2022-05-18 00:30:00|4241.4|4232.4|4241.6|4232.6|4242.9|4233.9|4241|4232|0
1652834100000|2022-05-18 00:35:00|4241.9|4232.9|4238.1|4229.1|4242.3|4233.3|4237.7|4228.7|0
1652834400000|2022-05-18 00:40:00|4237.7|4228.7|4238.6|4229.6|4239.7|4230.7|4236.6|4227.6|0
1652834700000|2022-05-18 00:45:00|4238.3|4229.3|4239|4230|4239|4230|4236.6|4227.6|0
1652835000000|2022-05-18 00:50:00|4238.8|4229.8|4241.1|4232.1|4241.8|4232.8|4238.1|4229.1|0
1652835300000|2022-05-18 00:55:00|4240.8|4231.8|4240.5|4231.5|4241.4|4232.4|4239.3|4230.3|0
1652835600000|2022-05-18 01:00:00|4240.6|4231.6|4241.4|4232.4|4242.6|4233.6|4240.3|4231.3|0
1652835900000|2022-05-18 01:05:00|4241.3|4232.3|4240.2|4231.2|4241.7|4232.7|4238.3|4229.3|0
1652836200000|2022-05-18 01:10:00|4240.1|4231.1|4240.7|4231.7|4241.1|4232.1|4239.2|4230.2|0
1652836500000|2022-05-18 01:15:00|4241.1|4232.1|4235.4|4231.4|4255.9|4251.9|4231.9|4227.9|557
1652836800000|2022-05-18 01:20:00|4235.9|4231.9|4247.4|4243.4|4249.4|4245.4|4235.4|4231.4|273
1652837100000|2022-05-18 01:25:00|4246.9|4242.9|4244.4|4240.4|4256.4|4252.4|4244.4|4240.4|343
1652837400000|2022-05-18 01:30:00|4244.9|4240.9|4244.9|4240.9|4251.9|4247.9|4226.9|4222.9|2607
1652837700000|2022-05-18 01:35:00|4244.4|4240.4|4232.9|4228.9|4244.4|4240.4|4221.4|4217.4|2779
1652838000000|2022-05-18 01:40:00|4234.4|4230.4|4198.4|4194.4|4238.4|4234.4|4194.4|4190.4|2720
1652838300000|2022-05-18 01:45:00|4197.9|4193.9|4193.9|4189.9|4204.4|4200.4|4178.4|4174.4|1930
1652838600000|2022-05-18 01:50:00|4194.9|4190.9|4192.4|4188.4|4205.4|4201.4|4187.4|4183.4|1450
1652838900000|2022-05-18 01:55:00|4191.9|4187.9|4225.5|4221.5|4227|4223|4188.9|4184.9|1078
1652839200000|2022-05-18 02:00:00|4225|4221|4222|4218|4227.5|4223.5|4206.5|4202.5|1623
1652839500000|2022-05-18 02:05:00|4221.5|4217.5|4211|4207|4223.5|4219.5|4204.5|4200.5|914
1652839800000|2022-05-18 02:10:00|4211.5|4207.5|4192.5|4188.5|4216|4212|4192|4188|936
1652840100000|2022-05-18 02:15:00|4191.5|4187.5|4187.5|4183.5|4193|4189|4178|4174|730
1652840400000|2022-05-18 02:20:00|4187|4183|4198.5|4194.5|4198.5|4194.5|4178|4174|871
1652840700000|2022-05-18 02:25:00|4198|4194|4202.5|4198.5|4208.5|4204.5|4190.5|4186.5|795
1652841000000|2022-05-18 02:30:00|4202|4198|4192.5|4188.5|4203.5|4199.5|4187.5|4183.5|1587
1652841300000|2022-05-18 02:35:00|4193|4189|4195|4191|4195|4191|4185|4181|424
1652841600000|2022-05-18 02:40:00|4194.5|4190.5|4195|4191|4200.5|4196.5|4187|4183|514
1652841900000|2022-05-18 02:45:00|4195.5|4191.5|4199|4195|4199|4195|4190.5|4186.5|315
1652842200000|2022-05-18 02:50:00|4199.5|4195.5|4207|4203|4207.5|4203.5|4198|4194|431
1652842500000|2022-05-18 02:55:00|4207.5|4203.5|4194.5|4190.5|4207.5|4203.5|4191.5|4187.5|333
1652842800000|2022-05-18 03:00:00|4194|4190|4207.5|4203.5|4208|4204|4189|4185|446
1652843100000|2022-05-18 03:05:00|4207|4203|4202|4198|4207.5|4203.5|4194.5|4190.5|297
1652843400000|2022-05-18 03:10:00|4201.5|4197.5|4211.5|4207.5|4212.5|4208.5|4200.5|4196.5|386
1652843700000|2022-05-18 03:15:00|4212|4208|4210.5|4206.5|4214.5|4210.5|4203.5|4199.5|467
1652844000000|2022-05-18 03:20:00|4210|4206|4210.5|4206.5|4213|4209|4202|4198|279
1652844300000|2022-05-18 03:25:00|4209.5|4205.5|4209.5|4205.5|4212|4208|4205.5|4201.5|215
1652844600000|2022-05-18 03:30:00|4209|4205|4210.5|4206.5|4211.5|4207.5|4205|4201|200
1652844900000|2022-05-18 03:35:00|4210|4206|4193|4189|4211.5|4207.5|4189|4185|520
1652845200000|2022-05-18 03:40:00|4193.5|4189.5|4198.5|4194.5|4201.5|4197.5|4192|4188|255
1652845500000|2022-05-18 03:45:00|4198|4194|4196|4192|4200.5|4196.5|4189|4185|227
1652845800000|2022-05-18 03:50:00|4196.5|4192.5|4196.5|4192.5|4201|4197|4192|4188|102
1652846100000|2022-05-18 03:55:00|4196|4192|4198|4194|4200|4196|4195|4191|74
1652846400000|2022-05-18 04:00:00|4199.7|4190.7|4203.4|4194.4|4204.1|4195.1|4199.7|4190.7|0
1652846700000|2022-05-18 04:05:00|4203.5|4194.5|4203.2|4194.2|4204.1|4195.1|4202.4|4193.4|0
1652847000000|2022-05-18 04:10:00|4203.1|4194.1|4202.3|4193.3|4203.2|4194.2|4202|4193|0
1652847300000|2022-05-18 04:15:00|4202.6|4193.6|4202|4193|4202.7|4193.7|4201.2|4192.2|0
1652847600000|2022-05-18 04:20:00|4202.2|4193.2|4204.5|4195.5|4205.1|4196.1|4202.1|4193.1|0
1652847900000|2022-05-18 04:25:00|4204.2|4195.2|4203|4194|4204.8|4195.8|4202.3|4193.3|0
1652848200000|2022-05-18 04:30:00|4202.7|4193.7|4200.5|4191.5|4202.7|4193.7|4199.7|4190.7|0
1652848500000|2022-05-18 04:35:00|4200.6|4191.6|4199.3|4190.3|4201.3|4192.3|4199.3|4190.3|0
1652848800000|2022-05-18 04:40:00|4199.6|4190.6|4199.9|4190.9|4201|4192|4199.6|4190.6|0
1652849100000|2022-05-18 04:45:00|4199.7|4190.7|4197.7|4188.7|4199.7|4190.7|4197.2|4188.2|0
1652849400000|2022-05-18 04:50:00|4197.8|4188.8|4199.6|4190.6|4199.6|4190.6|4197.4|4188.4|0
1652849700000|2022-05-18 04:55:00|4199.3|4190.3|4198.7|4189.7|4200.3|4191.3|4198.7|4189.7|0
1652850000000|2022-05-18 05:00:00|4199.4|4190.4|4215.5|4211.5|4215.5|4211.5|4196|4190.4|688
1652850300000|2022-05-18 05:05:00|4214.5|4210.5|4227|4223|4227.5|4223.5|4212.5|4208.5|685
1652850600000|2022-05-18 05:10:00|4226.5|4222.5|4231.5|4227.5|4231.5|4227.5|4220.5|4216.5|485
1652850900000|2022-05-18 05:15:00|4231|4227|4228.5|4224.5|4231.5|4227.5|4220.5|4216.5|514
1652851200000|2022-05-18 05:20:00|4227.5|4223.5|4222.5|4218.5|4228|4224|4219.5|4215.5|524
1652851500000|2022-05-18 05:25:00|4223.5|4219.5|4224.5|4220.5|4225|4221|4212|4208|409
1652851800000|2022-05-18 05:30:00|4223.5|4219.5|4234|4230|4234.5|4230.5|4220|4216|503
1652852100000|2022-05-18 05:35:00|4234.5|4230.5|4235.5|4231.5|4246|4242|4233.5|4229.5|773
1652852400000|2022-05-18 05:40:00|4235|4231|4244|4240|4244.5|4240.5|4232|4228|398
1652852700000|2022-05-18 05:45:00|4244.5|4240.5|4255|4251|4256.5|4252.5|4243|4239|762
1652853000000|2022-05-18 05:50:00|4255.5|4251.5|4269.5|4265.5|4270.5|4266.5|4252.5|4248.5|748
1652853300000|2022-05-18 05:55:00|4269|4265|4276|4272|4278.5|4274.5|4268.5|4264.5|1151
1652853600000|2022-05-18 06:00:00|4275.5|4271.5|4292.5|4288.5|4292.5|4288.5|4273|4269|682
1652853900000|2022-05-18 06:05:00|4292|4288|4281.5|4277.5|4292|4288|4278|4274|580
1652854200000|2022-05-18 06:10:00|4281|4277|4270.5|4266.5|4282.5|4278.5|4263.5|4259.5|770
1652854500000|2022-05-18 06:15:00|4270|4266|4273|4269|4278.5|4274.5|4269.5|4265.5|340
1652854800000|2022-05-18 06:20:00|4272.5|4268.5|4256.5|4252.5|4273|4269|4256|4252|997
1652855100000|2022-05-18 06:25:00|4257|4253|4269.5|4265.5|4271.5|4267.5|4255.5|4251.5|401
1652855400000|2022-05-18 06:30:00|4269|4265|4258.5|4254.5|4272|4268|4258.5|4254.5|451
1652855700000|2022-05-18 06:35:00|4259|4255|4253.5|4249.5|4259.5|4255.5|4242|4238|680
1652856000000|2022-05-18 06:40:00|4253|4249|4244.5|4240.5|4253|4249|4242.5|4238.5|275
1652856300000|2022-05-18 06:45:00|4243.5|4239.5|4247.5|4243.5|4251.5|4247.5|4241.5|4237.5|443
1652856600000|2022-05-18 06:50:00|4247|4243|4248.5|4244.5|4253.5|4249.5|4245.5|4241.5|404
1652856900000|2022-05-18 06:55:00|4248|4244|4236.5|4232.5|4249|4245|4236.5|4232.5|497
1652857200000|2022-05-18 07:00:00|4237.5|4233.5|4248.5|4244.5|4249.5|4245.5|4235.5|4231.5|472
1652857500000|2022-05-18 07:05:00|4249|4245|4256.5|4252.5|4257.5|4253.5|4245.5|4241.5|501
1652857800000|2022-05-18 07:10:00|4256|4252|4250|4246|4256.5|4252.5|4242.5|4238.5|576
1652858100000|2022-05-18 07:15:00|4249.5|4245.5|4252|4248|4252.5|4248.5|4244|4240|599
1652858400000|2022-05-18 07:20:00|4252.5|4248.5|4251.5|4247.5|4256|4252|4250|4246|317
1652858700000|2022-05-18 07:25:00|4251|4247|4248.5|4244.5|4251|4247|4243|4239|172
1652859000000|2022-05-18 07:30:00|4248|4244|4237.5|4233.5|4248|4244|4235.5|4231.5|554
1652859300000|2022-05-18 07:35:00|4237|4233|4240|4236|4240.5|4236.5|4232.5|4228.5|555
1652859600000|2022-05-18 07:40:00|4240.5|4236.5|4246.5|4242.5|4248|4244|4239|4235|460
1652859900000|2022-05-18 07:45:00|4247.5|4243.5|4244|4240|4247.5|4243.5|4239.5|4235.5|463
1652860200000|2022-05-18 07:50:00|4244.5|4240.5|4247.5|4243.5|4249|4245|4241.5|4237.5|578
1652860500000|2022-05-18 07:55:00|4247|4243|4259|4255|4260.5|4256.5|4246.5|4242.5|751
1652860800000|2022-05-18 08:00:00|4251.9|4247.9|4250.9|4246.9|4262.9|4258.9|4247.9|4243.9|684
1652861100000|2022-05-18 08:05:00|4250.4|4246.4|4254.4|4250.4|4258.4|4254.4|4244.4|4240.4|593
1652861400000|2022-05-18 08:10:00|4254.9|4250.9|4255.9|4251.9|4258.4|4254.4|4252.4|4248.4|3599
1652861700000|2022-05-18 08:15:00|4256.4|4252.4|4250.9|4246.9|4258.9|4254.9|4248.9|4244.9|120
1652862000000|2022-05-18 08:20:00|4251.4|4247.4|4239.9|4235.9|4251.4|4247.4|4239.4|4235.4|39
1652862300000|2022-05-18 08:25:00|4239.4|4235.4|4239.4|4235.4|4241.4|4237.4|4238.4|4234.4|87
1652862600000|2022-05-18 08:30:00|4242.8|4233.8|4237.9|4228.9|4244.4|4235.4|4237.8|4228.8|0
1652862900000|2022-05-18 08:35:00|4237.8|4228.8|4237.8|4228.8|4239.4|4230.4|4237.6|4228.6|0
1652863200000|2022-05-18 08:40:00|4237.6|4228.6|4240.8|4231.8|4240.8|4231.8|4237.6|4228.6|0
1652863500000|2022-05-18 08:45:00|4240.7|4231.7|4242.4|4233.4|4243.8|4234.8|4239.7|4230.7|0
1652863800000|2022-05-18 08:50:00|4242.2|4233.2|4244.2|4235.2|4245.1|4236.1|4242.1|4233.1|0
1652864100000|2022-05-18 08:55:00|4244.5|4235.5|4246.5|4237.5|4247.1|4238.1|4244.5|4235.5|0
1652864400000|2022-05-18 09:00:00|4246.7|4237.7|4245.2|4236.2|4248.1|4239.1|4244.5|4235.5|0
1652864700000|2022-05-18 09:05:00|4245.1|4236.1|4246.5|4237.5|4246.7|4237.7|4244.1|4235.1|0
1652865000000|2022-05-18 09:10:00|4246.4|4237.4|4247.1|4238.1|4249.1|4240.1|4246.3|4237.3|0
1652865300000|2022-05-18 09:15:00|4247|4238|4215.9|4204.9|4247.1|4238.1|4211.9|4202.9|110
1652865600000|2022-05-18 09:20:00|4216.9|4203.9|4223.9|4214.9|4229.9|4220.9|4213.9|4203.9|19
1652865900000|2022-05-18 09:25:00|4224.9|4215.9|4220.9|4211.9|4224.9|4215.9|4215.9|4206.9|72
1652866200000|2022-05-18 09:30:00|4217.9|4209.9|4222.9|4213.9|4225.9|4215.9|4217.9|4207.9|21
1652866500000|2022-05-18 09:35:00|4223.9|4214.9|4226.9|4217.9|4227.9|4218.9|4222.9|4213.9|15
1652866800000|2022-05-18 09:40:00|4225.9|4216.9|4225.9|4216.9|4228.9|4219.9|4223.9|4216.9|11
1652867100000|2022-05-18 09:45:00|4227.9|4217.9|4227.9|4219.9|4228.9|4219.9|4225.9|4216.9|7
1652867400000|2022-05-18 09:50:00|4226.9|4218.9|4229.9|4221.9|4229.9|4221.9|4226.9|4218.9|5
1652867700000|2022-05-18 09:55:00|4228.9|4222.9|4234.9|4224.9|4234.9|4226.9|4228.9|4220.9|11
1652868000000|2022-05-18 10:00:00|4235.9|4226.9|4232.9|4223.9|4237.9|4229.9|4232.9|4223.9|34
1652868300000|2022-05-18 10:05:00|4233.9|4224.9|4234.9|4225.9|4236.9|4226.9|4232.9|4224.9|7
1652868600000|2022-05-18 10:10:00|4235.9|4227.9|4238.9|4224.9|4239.9|4230.9|4235.9|4224.9|17
1652868900000|2022-05-18 10:15:00|4239.9|4221.9|4236.9|4224.9|4239.9|4224.9|4234.9|4221.9|0
1652869200000|2022-05-18 10:20:00|4237.9|4223.9|4232.9|4221.9|4237.9|4229.9|4231.9|4221.9|17
1652869500000|2022-05-18 10:25:00|4233.9|4222.9|4233.9|4223.9|4235.9|4224.9|4230.9|4221.9|2
1652869800000|2022-05-18 10:30:00|4232.9|4221.9|4229.9|4220.9|4233.9|4222.9|4228.9|4220.9|1
1652870100000|2022-05-18 10:35:00|4228.9|4221.9|4223.9|4215.9|4231.9|4221.9|4216.9|4207.9|43
1652870400000|2022-05-18 10:40:00|4222.9|4214.9|4222.9|4213.9|4223.9|4214.9|4217.9|4210.9|39
1652870700000|2022-05-18 10:45:00|4221.9|4214.9|4222.9|4214.9|4223.9|4215.9|4221.9|4213.9|19
1652871000000|2022-05-18 10:50:00|4221.9|4215.9|4220.9|4210.9|4224.9|4216.9|4220.9|4210.9|11
1652871300000|2022-05-18 10:55:00|4221.9|4211.9|4218.9|4209.9|4221.9|4212.9|4218.9|4208.9|2
1652871600000|2022-05-18 11:00:00|4221.9|4210.9|4220.9|4209.9|4224.9|4214.9|4220.9|4209.9|1
1652871900000|2022-05-18 11:05:00|4219.9|4208.9|4213.9|4204.9|4219.9|4208.9|4211.9|4203.9|3
1652872200000|2022-05-18 11:10:00|4214.9|4205.9|4212.9|4202.9|4214.9|4206.9|4211.9|4202.9|0
1652872500000|2022-05-18 11:15:00|4210.9|4203.9|4214.9|4203.9|4214.9|4205.9|4210.9|4202.9|8
1652872800000|2022-05-18 11:20:00|4215.9|4204.9|4214.9|4205.9|4215.9|4207.9|4211.9|4203.9|17
1652873100000|2022-05-18 11:25:00|4213.9|4204.9|4212.9|4201.9|4215.9|4208.9|4209.9|4201.9|8
1652873400000|2022-05-18 11:30:00|4213.9|4202.9|4213.9|4204.9|4215.9|4206.9|4211.9|4202.9|1
1652873700000|2022-05-18 11:35:00|4212.9|4205.9|4210.9|4201.9|4215.9|4206.9|4209.9|4201.9|6
1652874000000|2022-05-18 11:40:00|4211.9|4202.9|4213.9|4203.9|4216.9|4207.9|4206.9|4199.9|12
1652874300000|2022-05-18 11:45:00|4214.9|4204.9|4218.9|4209.9|4218.9|4211.9|4213.9|4204.9|2
1652874600000|2022-05-18 11:50:00|4217.9|4208.9|4217.9|4208.9|4219.9|4210.9|4214.9|4205.9|10
1652874900000|2022-05-18 11:55:00|4216.9|4207.9|4212.9|4201.9|4218.9|4209.9|4210.9|4201.9|6
1652875200000|2022-05-18 12:00:00|4211.9|4200.9|4210.9|4199.9|4212.9|4201.9|4207.9|4199.9|13
1652875500000|2022-05-18 12:05:00|4211.9|4200.9|4214.9|4203.9|4217.9|4203.9|4211.9|4200.9|0
1652875800000|2022-05-18 12:10:00|4217.9|4208.9|4219.9|4212.9|4221.9|4212.9|4214.9|4207.9|3
1652876100000|2022-05-18 12:15:00|4218.9|4210.9|4213.9|4203.9|4221.9|4211.9|4212.9|4203.9|10
1652876400000|2022-05-18 12:20:00|4214.9|4204.9|4216.9|4208.9|4219.9|4210.9|4213.9|4204.9|20
1652876700000|2022-05-18 12:25:00|4217.9|4210.9|4220.9|4211.9|4220.9|4211.9|4214.9|4205.9|4
1652877000000|2022-05-18 12:30:00|4219.9|4212.9|4211.9|4204.9|4221.9|4212.9|4211.9|4204.9|5
1652877300000|2022-05-18 12:35:00|4210.9|4203.9|4207.9|4199.9|4211.9|4203.9|4207.9|4199.9|18
1652877600000|2022-05-18 12:40:00|4206.9|4197.9|4199.9|4190.9|4209.9|4198.9|4194.9|4186.9|37
1652877900000|2022-05-18 12:45:00|4201.9|4191.9|4202.9|4193.9|4207.9|4199.9|4197.9|4188.9|81
1652878200000|2022-05-18 12:50:00|4201.9|4192.9|4201.9|4189.9|4204.9|4196.9|4195.9|4188.9|28
1652878500000|2022-05-18 12:55:00|4202.9|4188.9|4192.9|4185.9|4203.9|4188.9|4191.9|4184.9|49
1652878800000|2022-05-18 13:00:00|4193.9|4186.9|4192.9|4183.9|4198.9|4189.9|4190.9|4182.9|37
1652879100000|2022-05-18 13:05:00|4191.9|4182.9|4191.9|4181.9|4196.9|4189.9|4188.9|4180.9|35
1652879400000|2022-05-18 13:10:00|4192.9|4182.9|4189.9|4180.9|4192.9|4183.9|4187.9|4179.9|5
1652879700000|2022-05-18 13:15:00|4188.9|4179.9|4188.9|4180.9|4191.9|4182.9|4188.9|4179.9|2
1652880000000|2022-05-18 13:20:00|4189.9|4181.9|4190.9|4181.9|4190.9|4181.9|4185.9|4175.9|22
1652880300000|2022-05-18 13:25:00|4189.9|4182.9|4185.9|4175.9|4191.9|4183.9|4185.9|4175.9|25
1652880600000|2022-05-18 13:30:00|4186.9|4176.9|4199.9|4189.9|4214.9|4205.9|4174.9|4159.9|340
1652880900000|2022-05-18 13:35:00|4200.9|4187.9|4191.9|4180.9|4214.9|4205.9|4188.9|4177.9|130
1652881200000|2022-05-18 13:40:00|4192.9|4181.9|4189.9|4177.9|4194.9|4183.9|4171.9|4163.9|94
1652881500000|2022-05-18 13:45:00|4190.9|4178.9|4204.9|4194.9|4210.9|4201.9|4189.9|4178.9|77
1652881800000|2022-05-18 13:50:00|4205.9|4195.9|4201.9|4191.9|4210.9|4202.9|4194.9|4184.9|66
1652882100000|2022-05-18 13:55:00|4200.9|4190.9|4194.9|4185.9|4203.9|4193.9|4184.9|4176.9|42
1652882400000|2022-05-18 14:00:00|4195.9|4186.9|4200.9|4189.9|4206.9|4195.9|4191.9|4183.9|87
1652882700000|2022-05-18 14:05:00|4199.9|4188.9|4192.9|4181.9|4209.9|4199.9|4192.9|4181.9|20
1652883000000|2022-05-18 14:10:00|4193.9|4182.9|4213.9|4204.9|4213.9|4204.9|4193.9|4181.9|224
1652883300000|2022-05-18 14:15:00|4212.9|4205.9|4215.9|4206.9|4221.9|4213.9|4209.9|4200.9|132
1652883600000|2022-05-18 14:20:00|4214.9|4204.9|4219.9|4211.9|4225.9|4215.9|4213.9|4204.9|76
1652883900000|2022-05-18 14:25:00|4220.9|4210.9|4216.9|4206.9|4227.9|4219.9|4216.9|4206.9|78
1652884200000|2022-05-18 14:30:00|4215.9|4204.9|4211.9|4203.9|4220.9|4210.9|4209.9|4201.9|292
1652884500000|2022-05-18 14:35:00|4210.9|4201.9|4206.9|4197.9|4210.9|4202.9|4202.9|4192.9|242
1652884800000|2022-05-18 14:40:00|4205.9|4195.9|4212.9|4201.9|4212.9|4204.9|4203.9|4193.9|73
1652885100000|2022-05-18 14:45:00|4211.9|4200.9|4225.9|4216.9|4225.9|4217.9|4209.9|4200.9|78
1652885400000|2022-05-18 14:50:00|4224.9|4215.9|4220.9|4211.9|4224.9|4215.9|4213.9|4203.9|29
1652885700000|2022-05-18 14:55:00|4221.9|4210.9|4224.9|4215.9|4225.9|4215.9|4217.9|4207.9|22
1652886000000|2022-05-18 15:00:00|4223.9|4213.9|4212.9|4202.9|4224.9|4215.9|4212.9|4202.9|20
1652886300000|2022-05-18 15:05:00|4211.9|4201.9|4188.9|4181.9|4211.9|4201.9|4188.9|4181.9|307
1652886600000|2022-05-18 15:10:00|4189.9|4180.9|4192.9|4181.9|4195.9|4186.9|4185.9|4175.9|293
1652886900000|2022-05-18 15:15:00|4189.9|4180.9|4176.9|4167.9|4189.9|4182.9|4174.9|4164.9|87
1652887200000|2022-05-18 15:20:00|4175.9|4165.9|4172.9|4163.9|4178.9|4169.9|4168.9|4161.9|39
1652887500000|2022-05-18 15:25:00|4174.9|4164.9|4160.9|4151.9|4174.9|4165.9|4153.9|4144.9|62
1652887800000|2022-05-18 15:30:00|4161.9|4152.9|4155.9|4145.9|4162.9|4153.9|4151.9|4141.9|40
1652888100000|2022-05-18 15:35:00|4156.9|4146.9|4156.9|4147.9|4162.9|4154.9|4150.9|4141.9|128
1652888400000|2022-05-18 15:40:00|4159.9|4151.9|4167.9|4158.9|4169.9|4160.9|4158.9|4147.9|32
1652888700000|2022-05-18 15:45:00|4166.9|4157.9|4164.9|4153.9|4167.9|4158.9|4157.9|4150.9|5
1652889000000|2022-05-18 15:50:00|4163.9|4152.9|4152.9|4142.9|4169.9|4158.9|4152.9|4142.9|10
1652889300000|2022-05-18 15:55:00|4153.9|4141.9|4146.9|4135.9|4153.9|4142.9|4145.9|4134.9|29
1652889600000|2022-05-18 16:00:00|4145.9|4136.9|4145.9|4134.9|4147.9|4136.9|4139.9|4130.9|30
1652889900000|2022-05-18 16:05:00|4144.9|4133.9|4129.9|4121.9|4144.9|4133.9|4129.9|4121.9|29
1652890200000|2022-05-18 16:10:00|4131.9|4119.9|4132.9|4122.9|4133.9|4124.9|4124.9|4114.9|58
1652890500000|2022-05-18 16:15:00|4133.9|4123.9|4132.9|4122.9|4136.9|4126.9|4128.9|4119.9|37
1652890800000|2022-05-18 16:20:00|4133.9|4123.9|4121.9|4110.9|4134.9|4124.9|4119.9|4109.9|6
1652891100000|2022-05-18 16:25:00|4120.9|4111.9|4121.9|4111.9|4126.9|4115.9|4120.9|4110.9|1
1652891400000|2022-05-18 16:30:00|4120.9|4110.9|4132.9|4119.9|4132.9|4119.9|4117.9|4109.9|7
1652891700000|2022-05-18 16:35:00|4133.9|4123.9|4135.9|4123.9|4137.9|4126.9|4130.9|4118.9|3
1652892000000|2022-05-18 16:40:00|4134.9|4122.9|4126.9|4116.9|4135.9|4122.9|4125.9|4114.9|24
1652892300000|2022-05-18 16:45:00|4127.9|4115.9|4140.9|4130.9|4140.9|4130.9|4121.9|4112.9|16
1652892600000|2022-05-18 16:50:00|4141.9|4135.9|4142.9|4130.9|4145.9|4136.9|4139.9|4130.9|8
1652892900000|2022-05-18 16:55:00|4141.9|4129.9|4142.9|4133.9|4143.9|4134.9|4134.9|4125.9|9
1652893200000|2022-05-18 17:00:00|4141.9|4132.9|4135.9|4124.9|4141.9|4132.9|4135.9|4124.9|5
1652893500000|2022-05-18 17:05:00|4134.9|4122.9|4116.9|4107.9|4134.9|4123.9|4115.9|4107.9|30
1652893800000|2022-05-18 17:10:00|4115.9|4108.9|4112.9|4103.9|4116.9|4108.9|4110.9|4101.9|69
1652894100000|2022-05-18 17:15:00|4111.9|4101.9|4106.9|4095.9|4111.9|4102.9|4103.9|4095.9|23
1652894400000|2022-05-18 17:20:00|4107.9|4096.9|4104.9|4096.9|4111.9|4101.9|4104.9|4094.9|16
1652894700000|2022-05-18 17:25:00|4105.9|4094.9|4107.9|4099.9|4108.9|4100.9|4101.9|4091.9|33
1652895000000|2022-05-18 17:30:00|4106.9|4098.9|4110.9|4100.9|4111.9|4101.9|4104.9|4095.9|21
1652895300000|2022-05-18 17:35:00|4111.9|4101.9|4108.9|4097.9|4114.9|4104.9|4104.9|4093.9|3
1652895600000|2022-05-18 17:40:00|4109.9|4098.9|4101.9|4089.9|4109.9|4098.9|4100.9|4088.9|5
1652895900000|2022-05-18 17:45:00|4102.9|4090.9|4097.9|4087.9|4104.9|4092.9|4095.9|4085.9|10
1652896200000|2022-05-18 17:50:00|4098.9|4088.9|4098.9|4089.9|4100.9|4090.9|4095.9|4085.9|4
1652896500000|2022-05-18 17:55:00|4097.9|4088.9|4097.9|4086.9|4100.9|4091.9|4093.9|4085.9|13
1652896800000|2022-05-18 18:00:00|4098.9|4087.9|4096.9|4086.9|4100.9|4089.9|4093.9|4085.9|3
1652897100000|2022-05-18 18:05:00|4097.9|4087.9|4100.9|4089.9|4100.9|4089.9|4092.9|4084.9|10
1652897400000|2022-05-18 18:10:00|4101.9|4090.9|4095.9|4086.9|4104.9|4093.9|4094.9|4085.9|0
1652897700000|2022-05-18 18:15:00|4096.9|4085.9|4103.9|4092.9|4106.9|4097.9|4093.9|4084.9|11
1652898000000|2022-05-18 18:20:00|4102.9|4090.9|4105.9|4093.9|4109.9|4098.9|4100.9|4088.9|7
1652898300000|2022-05-18 18:25:00|4106.9|4094.9|4108.9|4099.9|4109.9|4099.9|4105.9|4093.9|2
1652898600000|2022-05-18 18:30:00|4107.9|4098.9|4098.9|4087.9|4110.9|4100.9|4096.9|4085.9|8
1652898900000|2022-05-18 18:35:00|4097.9|4086.9|4097.9|4088.9|4100.9|4091.9|4090.9|4082.9|12
1652899200000|2022-05-18 18:40:00|4096.9|4087.9|4098.9|4088.9|4101.9|4091.9|4095.9|4086.9|2
1652899500000|2022-05-18 18:45:00|4097.9|4087.9|4100.9|4090.9|4104.9|4095.9|4094.9|4084.9|25
1652899800000|2022-05-18 18:50:00|4099.9|4089.9|4097.9|4085.9|4103.9|4093.9|4097.9|4085.9|2
1652900100000|2022-05-18 18:55:00|4096.9|4089.9|4094.8|4085.8|4100.9|4089.9|4090.9|4083.9|34
1652900400000|2022-05-18 19:00:00|4094.7|4085.7|4098|4089|4101|4092|4094.5|4085.5|0
1652900700000|2022-05-18 19:05:00|4097.9|4088.9|4098.1|4089.1|4105.1|4096.1|4097.9|4088.9|0
1652901000000|2022-05-18 19:10:00|4098.6|4089.6|4098.4|4089.4|4104.3|4095.3|4098.2|4089.2|0
1652901300000|2022-05-18 19:15:00|4098.3|4089.3|4100|4091|4103.5|4094.5|4098.3|4089.3|0
1652901600000|2022-05-18 19:20:00|4099.8|4090.8|4089.4|4080.4|4101.7|4092.7|4088.9|4079.9|0
1652901900000|2022-05-18 19:25:00|4089.3|4080.3|4088.3|4079.3|4090.3|4081.3|4087.2|4078.2|0
1652902200000|2022-05-18 19:30:00|4088.2|4079.2|4090.2|4081.2|4091.7|4082.7|4087.3|4078.3|0
1652902500000|2022-05-18 19:35:00|4090.1|4081.1|4102.6|4093.6|4104.3|4095.3|4089.1|4080.1|0
1652902800000|2022-05-18 19:40:00|4102.8|4093.8|4097.1|4088.1|4104.2|4095.2|4094.1|4085.1|0
1652903100000|2022-05-18 19:45:00|4097.2|4088.2|4093.5|4084.5|4099.4|4090.4|4092.2|4083.2|0
1652903400000|2022-05-18 19:50:00|4093.4|4084.4|4088.1|4079.1|4099.8|4090.8|4088|4079|0
1652903700000|2022-05-18 19:55:00|4088.2|4079.2|4097.3|4088.3|4097.6|4088.6|4088.1|4079.1|0
1652904000000|2022-05-18 20:00:00|4096.3|4087.3|4085|4076|4099.7|4090.7|4081.5|4072.5|0
1652904300000|2022-05-18 20:05:00|4085.6|4076.6|4077.5|4068.5|4085.7|4076.7|4075.2|4066.2|0
1652904600000|2022-05-18 20:10:00|4078|4069|4078.5|4069.5|4081|4072|4075.2|4066.2|0
1652904900000|2022-05-18 20:15:00|4078.8|4069.8|4075.1|4066.1|4079.3|4070.3|4073.2|4064.2|0
1652905200000|2022-05-18 20:20:00|4074.8|4065.8|4074.9|4065.9|4075.2|4066.2|4073|4064|0
1652905500000|2022-05-18 20:25:00|4074.6|4065.6|4074.9|4065.9|4075.2|4066.2|4072|4063|0
1652905800000|2022-05-18 20:30:00|4075|4066|4076.8|4067.8|4077.4|4068.4|4074.1|4065.1|0
1652906100000|2022-05-18 20:35:00|4076.6|4067.6|4075.4|4066.4|4077.6|4068.6|4074|4065|0
1652906400000|2022-05-18 20:40:00|4075.3|4066.3|4077.3|4068.3|4078.2|4069.2|4074.8|4065.8|0
1652906700000|2022-05-18 20:45:00|4077.6|4068.6|4082.4|4073.4|4082.7|4073.7|4076.9|4067.9|0
1652907000000|2022-05-18 20:50:00|4082.5|4073.5|4084.4|4075.4|4084.9|4075.9|4080.1|4071.1|0
1652907300000|2022-05-18 20:55:00|4084.3|4075.3|4084.3|4075.3|4085.9|4076.9|4081.3|4072.3|0
1652907600000|2022-05-18 21:00:00|4084.1|4075.1|4084.6|4075.6|4084.6|4075.6|4083.6|4074.6|0
1652907900000|2022-05-18 21:05:00|4084.5|4075.5|4085|4076|4085.5|4076.5|4084.2|4075.2|0
1652908200000|2022-05-18 21:10:00|4084.9|4075.9|4084.5|4075.5|4084.9|4075.9|4084.1|4075.1|0
1652908500000|2022-05-18 21:15:00|4084.4|4075.4|4084.2|4075.2|4085.1|4076.1|4084.1|4075.1|0
1652908800000|2022-05-18 21:20:00|4084.1|4075.1|4082.7|4073.7|4084.3|4075.3|4081.6|4072.6|0
1652909100000|2022-05-18 21:25:00|4082.6|4073.6|4082.6|4073.6|4082.7|4073.7|4082.4|4073.4|0
1652909400000|2022-05-18 21:30:00|4082.5|4073.5|4082.6|4073.6|4082.7|4073.7|4082.4|4073.4|0
1652909700000|2022-05-18 21:35:00|4082.5|4073.5|4082.5|4073.5|4082.5|4073.5|4082.4|4073.4|0
1652910000000|2022-05-18 21:40:00|4082.6|4073.6|4082.3|4073.3|4082.8|4073.8|4082.1|4073.1|0
1652910300000|2022-05-18 21:45:00|4082.5|4073.5|4082.7|4073.7|4082.7|4073.7|4082.5|4073.5|0
1652910600000|2022-05-18 21:50:00|4082.5|4073.5|4083|4074|4083|4074|4082.5|4073.5|0
1652910900000|2022-05-18 21:55:00|4083.1|4074.1|4084.1|4075.1|4085.5|4076.5|4083|4074|0
1652911200000|2022-05-18 22:00:00|4085|4076|4082.6|4073.6|4088|4079|4082.6|4073.6|0
1652911500000|2022-05-18 22:05:00|4082.7|4073.7|4083.4|4074.4|4083.7|4074.7|4080.2|4071.2|0
1652911800000|2022-05-18 22:10:00|4083.7|4074.7|4085.9|4076.9|4086.6|4077.6|4082.1|4073.1|0
1652912100000|2022-05-18 22:15:00|4086.1|4077.1|4090.4|4081.4|4092|4083|4083.4|4074.4|0
1652912400000|2022-05-18 22:20:00|4090.7|4081.7|4089.6|4080.6|4091.7|4082.7|4088.8|4079.8|0
1652912700000|2022-05-18 22:25:00|4089.7|4080.7|4082.7|4073.7|4090.5|4081.5|4082.4|4073.4|0
1652913000000|2022-05-18 22:30:00|4082.9|4073.9|4088.3|4079.3|4089.2|4080.2|4082.7|4073.7|0
1652913300000|2022-05-18 22:35:00|4088.6|4079.6|4087.6|4078.6|4090.8|4081.8|4086.7|4077.7|0
1652913600000|2022-05-18 22:40:00|4087.7|4078.7|4089.5|4080.5|4089.8|4080.8|4087.6|4078.6|0
1652913900000|2022-05-18 22:45:00|4089.3|4080.3|4087.9|4078.9|4089.5|4080.5|4086.9|4077.9|0
1652914200000|2022-05-18 22:50:00|4087.6|4078.6|4085.3|4076.3|4087.7|4078.7|4084.7|4075.7|0
1652914500000|2022-05-18 22:55:00|4085.6|4076.6|4087.9|4078.9|4089.6|4080.6|4085.6|4076.6|0
1652914800000|2022-05-18 23:00:00|4088|4079|4087.5|4078.5|4089|4080|4086.7|4077.7|0
1652915100000|2022-05-18 23:05:00|4087.7|4078.7|4085|4076|4089.1|4080.1|4085|4076|0
1652915400000|2022-05-18 23:10:00|4084.7|4075.7|4080.3|4071.3|4084.7|4075.7|4079.3|4070.3|0
1652915700000|2022-05-18 23:15:00|4080|4071|4078.7|4069.7|4081.6|4072.6|4077.7|4068.7|0
1652916000000|2022-05-18 23:20:00|4078.8|4069.8|4080.7|4071.7|4081|4072|4077.7|4068.7|0
1652916300000|2022-05-18 23:25:00|4080.8|4071.8|4079.7|4070.7|4081|4072|4078.6|4069.6|0
1652916600000|2022-05-18 23:30:00|4079.4|4070.4|4079.1|4070.1|4082.3|4073.3|4078.9|4069.9|0
1652916900000|2022-05-18 23:35:00|4079.4|4070.4|4067.7|4058.7|4079.9|4070.9|4065.8|4056.8|0
1652917200000|2022-05-18 23:40:00|4067.4|4058.4|4069.5|4060.5|4070.2|4061.2|4064.2|4055.2|0
1652917500000|2022-05-18 23:45:00|4069.3|4060.3|4066.8|4057.8|4070.8|4061.8|4065.2|4056.2|0
1652917800000|2022-05-18 23:50:00|4066.5|4057.5|4066.1|4057.1|4067.8|4058.8|4064.8|4055.8|0
1652918100000|2022-05-18 23:55:00|4066.2|4057.2|4062.6|4053.6|4068.5|4059.5|4062.3|4053.3|0
1652918400000|2022-05-19 00:00:00|4062.2|4053.2|4067.1|4058.1|4069.4|4060.4|4057.8|4048.8|0
1652918700000|2022-05-19 00:05:00|4067.2|4058.2|4078|4069|4078.7|4069.7|4065.2|4056.2|0
1652919000000|2022-05-19 00:10:00|4078.3|4069.3|4075.3|4066.3|4079.8|4070.8|4074.5|4065.5|0
1652919300000|2022-05-19 00:15:00|4075.6|4066.6|4074.7|4065.7|4078.3|4069.3|4073.2|4064.2|0
1652919600000|2022-05-19 00:20:00|4074.4|4065.4|4075.7|4066.7|4075.9|4066.9|4071.7|4062.7|0
1652919900000|2022-05-19 00:25:00|4075.6|4066.6|4069.8|4060.8|4077.3|4068.3|4068.4|4059.4|0
1652920200000|2022-05-19 00:30:00|4069.7|4060.7|4071.8|4062.8|4071.8|4062.8|4064.3|4055.3|0
1652920500000|2022-05-19 00:35:00|4071.2|4062.2|4069.9|4060.9|4072.4|4063.4|4068.6|4059.6|0
1652920800000|2022-05-19 00:40:00|4070|4061|4069.9|4060.9|4072.3|4063.3|4066.7|4057.7|0
1652921100000|2022-05-19 00:45:00|4069.6|4060.6|4067.9|4058.9|4070.7|4061.7|4066.7|4057.7|0
1652921400000|2022-05-19 00:50:00|4067.6|4058.6|4062.8|4053.8|4068|4059|4061.1|4052.1|0
1652921700000|2022-05-19 00:55:00|4062.5|4053.5|4059.3|4050.3|4062.5|4053.5|4056.9|4047.9|0
1652922000000|2022-05-19 01:00:00|4059.9|4050.9|4063.5|4054.5|4064.4|4055.4|4059.2|4050.2|0
1652922300000|2022-05-19 01:05:00|4063.2|4054.2|4061.5|4052.5|4065|4056|4059.8|4050.8|0
1652922600000|2022-05-19 01:10:00|4061.8|4052.8|4064.6|4055.6|4065.1|4056.1|4060.2|4051.2|0
1652922900000|2022-05-19 01:15:00|4062.6|4053.6|4072.4|4068.4|4078.9|4074.9|4061.4|4053|388
1652923200000|2022-05-19 01:20:00|4073.9|4069.9|4057.4|4053.4|4076.9|4072.9|4053.9|4049.9|598
1652923500000|2022-05-19 01:25:00|4057.9|4053.9|4061.4|4057.4|4061.9|4057.9|4054.9|4050.9|290
1652923800000|2022-05-19 01:30:00|4065.9|4061.9|4077.4|4073.4|4106.4|4102.4|4052.9|4048.9|3677
1652924100000|2022-05-19 01:35:00|4077.9|4073.9|4087.9|4083.9|4095.9|4091.9|4072.4|4068.4|2252
1652924400000|2022-05-19 01:40:00|4088.4|4084.4|4080.4|4076.4|4094.4|4090.4|4066.9|4062.9|1804
1652924700000|2022-05-19 01:45:00|4079.4|4075.4|4080.9|4076.9|4085.4|4081.4|4067.4|4063.4|1503
1652925000000|2022-05-19 01:50:00|4081.4|4077.4|4062.9|4058.9|4084.4|4080.4|4059.9|4055.9|1235
1652925300000|2022-05-19 01:55:00|4062.4|4058.4|4069.4|4065.4|4070.9|4066.9|4059.4|4055.4|857
1652925600000|2022-05-19 02:00:00|4068.4|4064.4|4071.4|4067.4|4080.9|4076.9|4059.4|4055.4|2005
1652925900000|2022-05-19 02:05:00|4070.9|4066.9|4059.9|4055.9|4077.4|4073.4|4058.9|4054.9|1093
1652926200000|2022-05-19 02:10:00|4059.4|4055.4|4058.9|4054.9|4062.9|4058.9|4050.4|4046.4|937
1652926500000|2022-05-19 02:15:00|4058.4|4054.4|4057.4|4053.4|4065.4|4061.4|4055.4|4051.4|597
1652926800000|2022-05-19 02:20:00|4057.9|4053.9|4051.9|4047.9|4057.9|4053.9|4048.4|4044.4|797
1652927100000|2022-05-19 02:25:00|4052.4|4048.4|4050.9|4046.9|4053.9|4049.9|4045.4|4041.4|534
1652927400000|2022-05-19 02:30:00|4051.4|4047.4|4064.4|4060.4|4064.9|4060.9|4045.4|4041.4|776
1652927700000|2022-05-19 02:35:00|4064.9|4060.9|4065.4|4061.4|4066.9|4062.9|4055.9|4051.9|663
1652928000000|2022-05-19 02:40:00|4064.9|4060.9|4078.4|4074.4|4079.4|4075.4|4059.4|4055.4|1150
1652928300000|2022-05-19 02:45:00|4079.4|4075.4|4087.9|4083.9|4094.4|4090.4|4079.4|4075.4|1386
1652928600000|2022-05-19 02:50:00|4088.4|4084.4|4080.4|4076.4|4090.9|4086.9|4078.4|4074.4|767
1652928900000|2022-05-19 02:55:00|4079.9|4075.9|4092.9|4088.9|4096.4|4092.4|4079.9|4075.9|684
1652929200000|2022-05-19 03:00:00|4093.9|4089.9|4098.4|4094.4|4103.9|4099.9|4091.9|4087.9|751
1652929500000|2022-05-19 03:05:00|4098.9|4094.9|4087.4|4083.4|4104.4|4100.4|4086.9|4082.9|640
1652929800000|2022-05-19 03:10:00|4086.9|4082.9|4094.4|4090.4|4097.4|4093.4|4085.4|4081.4|572
1652930100000|2022-05-19 03:15:00|4093.9|4089.9|4094.9|4090.9|4098.4|4094.4|4090.4|4086.4|304
1652930400000|2022-05-19 03:20:00|4095.4|4091.4|4131.9|4127.9|4132.4|4128.4|4094.9|4090.9|1356
1652930700000|2022-05-19 03:25:00|4131.4|4127.4|4131.4|4127.4|4148.9|4144.9|4121.9|4117.9|1950
1652931000000|2022-05-19 03:30:00|4132.4|4128.4|4120.4|4116.4|4136.4|4132.4|4119.4|4115.4|622
1652931300000|2022-05-19 03:35:00|4120.9|4116.9|4117.9|4113.9|4128.4|4124.4|4116.9|4112.9|292
1652931600000|2022-05-19 03:40:00|4117.4|4113.4|4123.9|4119.9|4127.4|4123.4|4116.9|4112.9|340
1652931900000|2022-05-19 03:45:00|4124.4|4120.4|4119.4|4115.4|4126.4|4122.4|4115.4|4111.4|390
1652932200000|2022-05-19 03:50:00|4119.9|4115.9|4111.9|4107.9|4122.9|4118.9|4108.4|4104.4|515
1652932500000|2022-05-19 03:55:00|4112.4|4108.4|4116.4|4112.4|4118.9|4114.9|4110.9|4106.9|461
1652932800000|2022-05-19 04:00:00|4116.3|4107.3|4114|4105|4116.5|4107.5|4113.5|4104.5|0
1652933100000|2022-05-19 04:05:00|4114.1|4105.1|4115.4|4106.4|4116.2|4107.2|4113.7|4104.7|0
1652933400000|2022-05-19 04:10:00|4115.5|4106.5|4115.9|4106.9|4116.5|4107.5|4114.6|4105.6|0
1652933700000|2022-05-19 04:15:00|4116.2|4107.2|4121.1|4112.1|4122.4|4113.4|4116.2|4107.2|0
1652934000000|2022-05-19 04:20:00|4121.3|4112.3|4122|4113|4122.7|4113.7|4119.5|4110.5|0
1652934300000|2022-05-19 04:25:00|4122.1|4113.1|4120.1|4111.1|4122.4|4113.4|4120.1|4111.1|0
1652934600000|2022-05-19 04:30:00|4119.8|4110.8|4118.2|4109.2|4120.7|4111.7|4116.2|4107.2|0
1652934900000|2022-05-19 04:35:00|4118.4|4109.4|4116.7|4107.7|4119.8|4110.8|4115.9|4106.9|0
1652935200000|2022-05-19 04:40:00|4116.8|4107.8|4118.7|4109.7|4118.8|4109.8|4116.1|4107.1|0
1652935500000|2022-05-19 04:45:00|4118.8|4109.8|4124.3|4115.3|4125.9|4116.9|4118.5|4109.5|0
1652935800000|2022-05-19 04:50:00|4123.7|4114.7|4123.9|4114.9|4124.6|4115.6|4122.3|4113.3|0
1652936100000|2022-05-19 04:55:00|4124|4115|4122|4113|4124.8|4115.8|4121.7|4112.7|0
1652936400000|2022-05-19 05:00:00|4121.4|4112.4|4116.4|4112.4|4131.4|4127.4|4114.9|4110.9|1163
1652936700000|2022-05-19 05:05:00|4115.9|4111.9|4102.9|4098.9|4124.4|4120.4|4102.4|4098.4|1033
1652937000000|2022-05-19 05:10:00|4102.4|4098.4|4098.4|4094.4|4104.9|4100.9|4093.9|4089.9|739
1652937300000|2022-05-19 05:15:00|4098.9|4094.9|4102.9|4098.9|4103.9|4099.9|4093.9|4089.9|589
1652937600000|2022-05-19 05:20:00|4103.4|4099.4|4106.4|4102.4|4110.4|4106.4|4099.4|4095.4|447
1652937900000|2022-05-19 05:25:00|4105.4|4101.4|4103.9|4099.9|4107.4|4103.4|4097.4|4093.4|485
1652938200000|2022-05-19 05:30:00|4104.4|4100.4|4091.4|4087.4|4105.4|4101.4|4090.4|4086.4|676
1652938500000|2022-05-19 05:35:00|4090.9|4086.9|4070.4|4066.4|4093.4|4089.4|4069.9|4065.9|1638
1652938800000|2022-05-19 05:40:00|4069.9|4065.9|4079.9|4075.9|4082.4|4078.4|4068.4|4064.4|731
1652939100000|2022-05-19 05:45:00|4079.4|4075.4|4075.4|4071.4|4086.4|4082.4|4074.4|4070.4|575
1652939400000|2022-05-19 05:50:00|4075.9|4071.9|4084.4|4080.4|4086.4|4082.4|4074.9|4070.9|433
1652939700000|2022-05-19 05:55:00|4084.9|4080.9|4091.4|4087.4|4093.9|4089.9|4084.4|4080.4|698
1652940000000|2022-05-19 06:00:00|4090.9|4086.9|4087.9|4083.9|4094.4|4090.4|4083.9|4079.9|577
1652940300000|2022-05-19 06:05:00|4087.4|4083.4|4107.4|4103.4|4107.4|4103.4|4087.4|4083.4|560
1652940600000|2022-05-19 06:10:00|4107.9|4103.9|4109.4|4105.4|4111.4|4107.4|4099.4|4095.4|638
1652940900000|2022-05-19 06:15:00|4108.9|4104.9|4106.9|4102.9|4115.4|4111.4|4105.4|4101.4|517
1652941200000|2022-05-19 06:20:00|4106.4|4102.4|4105.9|4101.9|4109.9|4105.9|4101.4|4097.4|349
1652941500000|2022-05-19 06:25:00|4106.4|4102.4|4104.4|4100.4|4111.9|4107.9|4101.9|4097.9|357
1652941800000|2022-05-19 06:30:00|4104.9|4100.9|4104.4|4100.4|4111.9|4107.9|4099.9|4095.9|530
1652942100000|2022-05-19 06:35:00|4105.4|4101.4|4108.9|4104.9|4111.4|4107.4|4101.4|4097.4|347
1652942400000|2022-05-19 06:40:00|4109.4|4105.4|4103.4|4099.4|4110.4|4106.4|4101.4|4097.4|372
1652942700000|2022-05-19 06:45:00|4102.9|4098.9|4105.4|4101.4|4106.9|4102.9|4097.9|4093.9|442
1652943000000|2022-05-19 06:50:00|4104.9|4100.9|4103.4|4099.4|4105.4|4101.4|4092.9|4088.9|659
1652943300000|2022-05-19 06:55:00|4103.9|4099.9|4101.4|4097.4|4106.4|4102.4|4099.4|4095.4|528
1652943600000|2022-05-19 07:00:00|4102.4|4098.4|4096.4|4092.4|4102.4|4098.4|4088.9|4084.9|803
1652943900000|2022-05-19 07:05:00|4096.9|4092.9|4101.4|4097.4|4103.4|4099.4|4093.9|4089.9|692
1652944200000|2022-05-19 07:10:00|4100.9|4096.9|4100.4|4096.4|4102.4|4098.4|4094.4|4090.4|468
1652944500000|2022-05-19 07:15:00|4099.4|4095.4|4098.9|4094.9|4105.4|4101.4|4097.4|4093.4|408
1652944800000|2022-05-19 07:20:00|4099.4|4095.4|4091.9|4087.9|4099.4|4095.4|4088.4|4084.4|421
1652945100000|2022-05-19 07:25:00|4092.4|4088.4|4086.4|4082.4|4095.4|4091.4|4085.9|4081.9|482
1652945400000|2022-05-19 07:30:00|4085.9|4081.9|4086.4|4082.4|4087.4|4083.4|4079.4|4075.4|855
1652945700000|2022-05-19 07:35:00|4085.4|4081.4|4071.9|4067.9|4085.4|4081.4|4069.4|4065.4|1333
1652946000000|2022-05-19 07:40:00|4071.4|4067.4|4073.4|4069.4|4076.4|4072.4|4067.9|4063.9|1053
1652946300000|2022-05-19 07:45:00|4074.4|4070.4|4078.9|4074.9|4081.4|4077.4|4073.4|4069.4|1467
1652946600000|2022-05-19 07:50:00|4079.4|4075.4|4080.4|4076.4|4081.4|4077.4|4077.4|4073.4|1180
1652946900000|2022-05-19 07:55:00|4081.4|4077.4|4089.4|4085.4|4091.4|4087.4|4079.4|4075.4|1478
1652947200000|2022-05-19 08:00:00|4087.9|4083.9|4086.9|4082.9|4095.9|4091.9|4084.4|4080.4|777
1652947500000|2022-05-19 08:05:00|4085.9|4081.9|4095.9|4091.9|4096.4|4092.4|4079.9|4075.9|1195
1652947800000|2022-05-19 08:10:00|4096.4|4092.4|4101.9|4097.9|4105.4|4101.4|4093.9|4089.9|779
1652948100000|2022-05-19 08:15:00|4101.4|4097.4|4092.4|4088.4|4102.9|4098.9|4091.9|4087.9|495
1652948400000|2022-05-19 08:20:00|4092.9|4088.9|4084.4|4080.4|4093.9|4089.9|4083.4|4079.4|485
1652948700000|2022-05-19 08:25:00|4083.9|4079.9|4085.4|4081.4|4089.9|4085.9|4078.9|4074.9|437
1652949000000|2022-05-19 08:30:00|4084.6|4075.6|4078.4|4069.4|4088.3|4079.3|4077.8|4068.8|0
1652949300000|2022-05-19 08:35:00|4078.5|4069.5|4080.8|4071.8|4082|4073|4077.6|4068.6|0
1652949600000|2022-05-19 08:40:00|4080.7|4071.7|4076.5|4067.5|4081.2|4072.2|4075.5|4066.5|0
1652949900000|2022-05-19 08:45:00|4076.6|4067.6|4077.4|4068.4|4082.2|4073.2|4076.5|4067.5|0
1652950200000|2022-05-19 08:50:00|4077.2|4068.2|4082.3|4073.3|4083.6|4074.6|4077.1|4068.1|0
1652950500000|2022-05-19 08:55:00|4082|4073|4066.8|4057.8|4082.3|4073.3|4066.5|4057.5|0
1652950800000|2022-05-19 09:00:00|4066.5|4057.5|4062.5|4053.5|4068|4059|4060.4|4051.4|0
1652951100000|2022-05-19 09:05:00|4062.8|4053.8|4073.1|4064.1|4074|4065|4062.8|4053.8|0
1652951400000|2022-05-19 09:10:00|4073.2|4064.2|4062|4053|4073.7|4064.7|4060.1|4051.1|0
1652951700000|2022-05-19 09:15:00|4061.7|4052.7|4067.4|4058.4|4075.4|4059.4|4059.4|4035.4|26
1652952000000|2022-05-19 09:20:00|4066.4|4056.4|4071.4|4059.4|4073.4|4061.4|4062.4|4053.4|9
1652952300000|2022-05-19 09:25:00|4072.4|4063.4|4073.4|4060.4|4074.4|4063.4|4069.4|4059.4|3
1652952600000|2022-05-19 09:30:00|4072.4|4059.4|4075.4|4063.4|4077.4|4064.4|4067.4|4055.4|10
1652952900000|2022-05-19 09:35:00|4074.4|4062.4|4067.4|4054.4|4078.4|4064.4|4067.4|4053.4|21
1652953200000|2022-05-19 09:40:00|4070.4|4053.4|4070.4|4057.4|4070.4|4057.4|4068.4|4053.4|2
1652953500000|2022-05-19 09:45:00|4071.4|4058.4|4081.4|4071.4|4082.4|4071.4|4071.4|4058.4|3
1652953800000|2022-05-19 09:50:00|4080.4|4069.4|4079.4|4069.4|4080.4|4071.4|4076.4|4068.4|9
1652954100000|2022-05-19 09:55:00|4078.4|4068.4|4079.4|4067.4|4080.4|4069.4|4078.4|4064.4|6
1652954400000|2022-05-19 10:00:00|4080.4|4068.4|4079.4|4068.4|4081.4|4068.4|4078.4|4068.4|2
1652954700000|2022-05-19 10:05:00|4081.4|4069.4|4089.4|4081.4|4091.4|4082.4|4081.4|4069.4|8
1652955000000|2022-05-19 10:10:00|4091.4|4082.4|4091.4|4083.4|4095.4|4087.4|4090.4|4082.4|17
1652955300000|2022-05-19 10:15:00|4090.4|4080.4|4091.4|4080.4|4097.4|4088.4|4087.4|4078.4|15
1652955600000|2022-05-19 10:20:00|4092.4|4079.4|4092.4|4080.4|4092.4|4080.4|4091.4|4079.4|0
1652955900000|2022-05-19 10:25:00|4094.4|4081.4|4096.4|4088.4|4096.4|4089.4|4093.4|4081.4|7
1652956200000|2022-05-19 10:30:00|4095.4|4089.4|4091.4|4078.4|4096.4|4089.4|4091.4|4078.4|17
1652956500000|2022-05-19 10:35:00|4093.4|4080.4|4095.4|4082.4|4095.4|4082.4|4093.4|4080.4|1
1652956800000|2022-05-19 10:40:00|4096.4|4083.4|4108.4|4098.4|4111.4|4101.4|4096.4|4083.4|18
1652957100000|2022-05-19 10:45:00|4111.4|4097.4|4113.4|4103.4|4115.4|4108.4|4109.4|4097.4|16
1652957400000|2022-05-19 10:50:00|4112.4|4102.4|4116.4|4107.4|4116.4|4109.4|4108.4|4099.4|15
1652957700000|2022-05-19 10:55:00|4118.4|4108.4|4124.4|4115.4|4124.4|4115.4|4117.4|4108.4|52
1652958000000|2022-05-19 11:00:00|4123.4|4114.4|4114.4|4104.4|4126.4|4117.4|4114.4|4103.4|18
1652958300000|2022-05-19 11:05:00|4112.4|4103.4|4106.4|4097.4|4112.4|4104.4|4105.4|4095.4|16
1652958600000|2022-05-19 11:10:00|4105.4|4096.4|4110.4|4101.4|4111.4|4103.4|4101.4|4093.4|25
1652958900000|2022-05-19 11:15:00|4109.4|4100.4|4101.4|4092.4|4112.4|4103.4|4101.4|4092.4|54
1652959200000|2022-05-19 11:20:00|4104.4|4093.4|4106.4|4096.4|4112.4|4102.4|4103.4|4093.4|58
1652959500000|2022-05-19 11:25:00|4107.4|4097.4|4120.4|4108.4|4120.4|4108.4|4104.4|4094.4|11
1652959800000|2022-05-19 11:30:00|4119.4|4106.4|4112.4|4098.4|4119.4|4106.4|4112.4|4096.4|1
1652960100000|2022-05-19 11:35:00|4111.4|4099.4|4107.4|4096.4|4114.4|4100.4|4106.4|4096.4|1
1652960400000|2022-05-19 11:40:00|4106.4|4097.4|4114.4|4102.4|4115.4|4102.4|4106.4|4097.4|0
1652960700000|2022-05-19 11:45:00|4115.4|4103.4|4107.4|4095.4|4116.4|4103.4|4106.4|4095.4|0
1652961000000|2022-05-19 11:50:00|4106.4||4105.4||4107.4||4103.4||0
1652961300000|2022-05-19 11:55:00|4106.4|4096.4|4114.4|4101.4|4114.4|4103.4|4105.4|4096.4|0
1652961600000|2022-05-19 12:00:00|4115.4|4102.4|4105.4|4095.4|4116.4|4104.4|4104.4|4094.4|3
1652961900000|2022-05-19 12:05:00|4104.4|4096.4|4105.4|4096.4|4108.4|4100.4|4103.4|4095.4|2
1652962200000|2022-05-19 12:10:00|4106.4|4097.4|4103.4|4092.4|4107.4|4097.4|4101.4|4092.4|5
1652962500000|2022-05-19 12:15:00|4102.4|4091.4|4101.4|4090.4|4102.4|4092.4|4099.4|4090.4|3
1652962800000|2022-05-19 12:20:00|4103.4|4087.4|4101.4|4087.4|4103.4|4087.4|4099.4|4087.4|2
1652963100000|2022-05-19 12:25:00|4100.4|4088.4|4101.4|4087.4|4101.4|4088.4|4096.4|4086.4|3
1652963400000|2022-05-19 12:30:00|4100.4|4088.4|4091.4|4080.4|4101.4|4090.4|4091.4|4080.4|43
1652963700000|2022-05-19 12:35:00|4092.4|4082.4|4091.4|4079.4|4101.4|4092.4|4091.4|4079.4|8
1652964000000|2022-05-19 12:40:00|4092.4|4080.4|4095.4|4085.4|4096.4|4086.4|4089.4|4079.4|5
1652964300000|2022-05-19 12:45:00|4094.4|4086.4|4101.4|4090.4|4103.4|4090.4|4094.4|4085.4|1
1652964600000|2022-05-19 12:50:00|4103.4|4091.4|4101.4|4088.4|4104.4|4095.4|4101.4|4088.4|2
1652964900000|2022-05-19 12:55:00|4100.4|4089.4|4101.4|4091.4|4103.4|4091.4|4096.4|4084.4|2
1652965200000|2022-05-19 13:00:00|4103.4|4092.4|4107.4|4099.4|4109.4|4100.4|4102.4|4092.4|8
1652965500000|2022-05-19 13:05:00|4108.4|4100.4|4114.4|4102.4|4114.4|4102.4|4106.4|4099.4|1
1652965800000|2022-05-19 13:10:00|4113.4|4103.4|4124.4|4114.4|4124.4|4114.4|4113.4|4103.4|16
1652966100000|2022-05-19 13:15:00|4120.4|4112.4|4118.4|4110.4|4122.4|4112.4|4115.4|4106.4|12
1652966400000|2022-05-19 13:20:00|4119.4|4111.4|4119.4|4108.4|4125.4|4115.4|4118.4|4108.4|8
1652966700000|2022-05-19 13:25:00|4118.4|4111.4|4115.4|4105.4|4123.4|4111.4|4114.4|4104.4|14
1652967000000|2022-05-19 13:30:00|4117.4|4107.4|4138.4|4126.4|4155.4|4146.4|4117.4|4106.4|288
1652967300000|2022-05-19 13:35:00|4136.4|4127.4|4158.4|4148.4|4161.4|4153.4|4121.4|4112.4|279
1652967600000|2022-05-19 13:40:00|4157.4|4146.4|4142.4|4132.4|4162.4|4153.4|4138.4|4127.4|135
1652967900000|2022-05-19 13:45:00|4143.4|4131.4|4128.4|4120.4|4149.4|4139.4|4120.4|4110.4|122
1652968200000|2022-05-19 13:50:00|4129.4|4121.4|4158.4|4149.4|4163.4|4154.4|4120.4|4110.4|220
1652968500000|2022-05-19 13:55:00|4159.4|4150.4|4175.4|4167.4|4177.4|4169.4|4159.4|4149.4|149
1652968800000|2022-05-19 14:00:00|4177.4|4166.4|4190.4|4180.4|4199.4|4191.4|4173.4|4163.4|150
1652969100000|2022-05-19 14:05:00|4191.4|4181.4|4182.4|4171.4|4195.4|4185.4|4173.4|4162.4|109
1652969400000|2022-05-19 14:10:00|4181.4|4172.4|4183.4|4171.4|4195.4|4186.4|4176.4|4166.4|239
1652969700000|2022-05-19 14:15:00|4184.4|4170.4|4181.4|4168.4|4191.4|4181.4|4178.4|4167.4|31
1652970000000|2022-05-19 14:20:00|4182.4|4169.4|4188.4|4175.4|4194.4|4183.4|4177.4|4168.4|51
1652970300000|2022-05-19 14:25:00|4182.4|4176.4|4165.4|4154.4|4188.4|4176.4|4158.4|4149.4|75
1652970600000|2022-05-19 14:30:00|4166.4|4150.4|4173.4|4164.4|4174.4|4165.4|4152.4|4143.4|40
1652970900000|2022-05-19 14:35:00|4174.4|4162.4|4161.4|4148.4|4179.4|4170.4|4156.4|4143.4|74
1652971200000|2022-05-19 14:40:00|4160.4|4147.4|4153.4|4140.4|4160.4|4148.4|4146.4|4138.4|25
1652971500000|2022-05-19 14:45:00|4152.4|4142.4|4156.4|4145.4|4161.4|4151.4|4152.4|4140.4|31
1652971800000|2022-05-19 14:50:00|4155.4|4143.4|4171.4|4160.4|4172.4|4162.4|4149.4|4138.4|45
1652972100000|2022-05-19 14:55:00|4170.4|4159.4|4179.4|4168.4|4181.4|4172.4|4170.4|4157.4|39
1652972400000|2022-05-19 15:00:00|4180.4|4169.4|4182.4|4172.4|4187.4|4178.4|4178.4|4168.4|39
1652972700000|2022-05-19 15:05:00|4183.4|4173.4|4186.4|4175.4|4186.4|4176.4|4172.4|4159.4|15
1652973000000|2022-05-19 15:10:00|4185.4|4174.4|4184.4|4175.4|4197.4|4185.4|4183.4|4174.4|19
1652973300000|2022-05-19 15:15:00|4183.4|4173.4|4184.4|4174.4|4187.4|4176.4|4176.4|4166.4|19
1652973600000|2022-05-19 15:20:00|4183.4|4171.4|4194.4|4183.4|4197.4|4187.4|4176.4|4165.4|47
1652973900000|2022-05-19 15:25:00|4192.4|4182.4|4190.4|4180.4|4195.4|4184.4|4185.4|4174.4|22
1652974200000|2022-05-19 15:30:00|4191.4|4181.4|4202.4|4191.4|4202.4|4193.4|4187.4|4177.4|29
1652974500000|2022-05-19 15:35:00|4203.4|4192.4|4204.4|4193.4|4207.4|4198.4|4199.4|4190.4|46
1652974800000|2022-05-19 15:40:00|4207.4|4194.4|4218.4|4208.4|4219.4|4211.4|4206.4|4193.4|67
1652975100000|2022-05-19 15:45:00|4217.4|4209.4|4220.4|4211.4|4227.4|4220.4|4214.4|4205.4|31
1652975400000|2022-05-19 15:50:00|4219.4|4208.4|4218.4|4207.4|4223.4|4212.4|4215.4|4205.4|33
1652975700000|2022-05-19 15:55:00|4217.4|4206.4|4219.4|4211.4|4220.4|4212.4|4208.4|4198.4|61
1652976000000|2022-05-19 16:00:00|4220.4|4209.4|4221.4|4212.4|4224.4|4213.4|4213.4|4204.4|24
1652976300000|2022-05-19 16:05:00|4220.4|4208.4|4224.4|4215.4|4228.4|4218.4|4219.4|4206.4|102
1652976600000|2022-05-19 16:10:00|4225.4|4216.4|4237.4|4228.4|4240.4|4229.4|4224.4|4216.4|54
1652976900000|2022-05-19 16:15:00|4238.4|4229.4|4233.4|4224.4|4245.4|4234.4|4233.4|4223.4|142
1652977200000|2022-05-19 16:20:00|4234.4|4223.4|4232.4|4224.4|4236.4|4228.4|4221.4|4212.4|247
1652977500000|2022-05-19 16:25:00|4233.4|4225.4|4235.4|4225.4|4236.4|4227.4|4228.4|4219.4|98
1652977800000|2022-05-19 16:30:00|4236.4|4223.4|4229.4|4218.4|4236.4|4226.4|4226.4|4216.4|81
1652978100000|2022-05-19 16:35:00|4230.4|4217.4|4214.4|4204.4|4230.4|4217.4|4214.4|4203.4|37
1652978400000|2022-05-19 16:40:00|4213.4|4203.4|4204.4|4196.4|4214.4|4203.4|4203.4|4194.4|19
1652978700000|2022-05-19 16:45:00|4203.4|4194.4|4196.4|4186.4|4204.4|4195.4|4191.4|4182.4|174
1652979000000|2022-05-19 16:50:00|4199.4|4187.4|4210.4|4202.4|4212.4|4203.4|4198.4|4186.4|146
1652979300000|2022-05-19 16:55:00|4209.4|4199.4|4222.4|4213.4|4223.4|4214.4|4204.4|4196.4|12
1652979600000|2022-05-19 17:00:00|4221.4|4214.4|4219.4|4209.4|4227.4|4216.4|4217.4|4206.4|39
1652979900000|2022-05-19 17:05:00|4221.4|4210.4|4221.4|4211.4|4230.4|4218.4|4219.4|4209.4|11
1652980200000|2022-05-19 17:10:00|4222.4|4212.4|4213.4|4200.4|4222.4|4213.4|4207.4|4198.4|18
1652980500000|2022-05-19 17:15:00|4214.4|4201.4|4226.4|4211.4|4226.4|4211.4|4209.4|4199.4|18
1652980800000|2022-05-19 17:20:00|4225.4|4214.4|4231.4|4216.4|4232.4|4219.4|4221.4|4211.4|15
1652981100000|2022-05-19 17:25:00|4230.4|4215.4|4225.4|4215.4|4231.4|4220.4|4221.4|4211.4|22
1652981400000|2022-05-19 17:30:00|4226.4|4216.4|4231.4|4219.4|4238.4|4229.4|4223.4|4215.4|42
1652981700000|2022-05-19 17:35:00|4232.4|4218.4|4230.4|4222.4|4234.4|4223.4|4227.4|4218.4|8
1652982000000|2022-05-19 17:40:00|4231.4|4220.4|4232.4|4221.4|4237.4|4227.4|4227.4|4217.4|17
1652982300000|2022-05-19 17:45:00|4233.4|4220.4|4213.4|4203.4|4238.4|4224.4|4212.4|4202.4|7
1652982600000|2022-05-19 17:50:00|4212.4|4202.4|4233.4|4220.4|4234.4|4220.4|4211.4|4202.4|18
1652982900000|2022-05-19 17:55:00|4234.4|4221.4|4246.4|4238.4|4252.4|4243.4|4234.4|4221.4|74
1652983200000|2022-05-19 18:00:00|4248.4|4239.4|4236.4|4226.4|4249.4|4239.4|4233.4|4222.4|9
1652983500000|2022-05-19 18:05:00|4234.4|4225.4|4236.4|4223.4|4237.4|4226.4|4227.4|4217.4|8
1652983800000|2022-05-19 18:10:00|4238.4|4224.4|4235.4|4224.4|4241.4|4232.4|4229.4|4219.4|17
1652984100000|2022-05-19 18:15:00|4236.4|4225.4|4226.4|4214.4|4239.4|4228.4|4224.4|4213.4|24
1652984400000|2022-05-19 18:20:00|4225.4|4213.4|4230.4|4219.4|4234.4|4222.4|4220.4|4211.4|8
1652984700000|2022-05-19 18:25:00|4231.4|4220.4|4228.4|4218.4|4232.4|4222.4|4223.4|4214.4|7
1652985000000|2022-05-19 18:30:00|4227.4|4217.4|4229.4|4219.4|4233.4|4222.4|4224.4|4215.4|5
1652985300000|2022-05-19 18:35:00|4228.4|4218.4|4243.4|4235.4|4248.4|4238.4|4228.4|4218.4|14
1652985600000|2022-05-19 18:40:00|4242.4|4234.4|4240.4|4230.4|4242.4|4234.4|4229.4|4217.4|14
1652985900000|2022-05-19 18:45:00|4241.4|4231.4|4245.4|4238.4|4245.4|4238.4|4234.4|4222.4|23
1652986200000|2022-05-19 18:50:00|4246.4|4239.4|4248.4|4236.4|4250.4|4240.4|4241.4|4230.4|23
1652986500000|2022-05-19 18:55:00|4247.4|4239.4|4241.3|4232.3|4248.4|4240.4|4237.4|4219.4|19
1652986800000|2022-05-19 19:00:00|4241.4|4232.4|4245.3|4236.3|4249.7|4240.7|4238.7|4229.7|0
1652987100000|2022-05-19 19:05:00|4245.4|4236.4|4239.7|4230.7|4250|4241|4239.6|4230.6|0
1652987400000|2022-05-19 19:10:00|4239.6|4230.6|4237.4|4228.4|4241.6|4232.6|4234.4|4225.4|0
1652987700000|2022-05-19 19:15:00|4237.3|4228.3|4229.6|4220.6|4237.9|4228.9|4228.6|4219.6|0
1652988000000|2022-05-19 19:20:00|4229.7|4220.7|4216.5|4207.5|4229.7|4220.7|4216.4|4207.4|0
1652988300000|2022-05-19 19:25:00|4216.4|4207.4|4213.1|4204.1|4220.4|4211.4|4212.9|4203.9|0
1652988600000|2022-05-19 19:30:00|4212.8|4203.8|4213.7|4204.7|4218|4209|4212.3|4203.3|0
1652988900000|2022-05-19 19:35:00|4213.8|4204.8|4214.5|4205.5|4217.1|4208.1|4211.3|4202.3|0
1652989200000|2022-05-19 19:40:00|4214.6|4205.6|4229.6|4220.6|4230|4221|4213.7|4204.7|0
1652989500000|2022-05-19 19:45:00|4229.7|4220.7|4228.8|4219.8|4233.5|4224.5|4225.4|4216.4|0
1652989800000|2022-05-19 19:50:00|4230.3|4221.3|4224.9|4215.9|4231.4|4222.4|4221.3|4212.3|0
1652990100000|2022-05-19 19:55:00|4225.2|4216.2|4200.6|4191.6|4229.3|4220.3|4199.3|4190.3|0
1652990400000|2022-05-19 20:00:00|4200|4191|4195|4186|4200.1|4191.1|4189.7|4180.7|0
1652990700000|2022-05-19 20:05:00|4195.3|4186.3|4191.4|4182.4|4198|4189|4189.8|4180.8|0
1652991000000|2022-05-19 20:10:00|4191.3|4182.3|4196.7|4187.7|4196.7|4187.7|4191.1|4182.1|0
1652991300000|2022-05-19 20:15:00|4196.4|4187.4|4196.4|4187.4|4197.7|4188.7|4193.4|4184.4|0
1652991600000|2022-05-19 20:20:00|4195.8|4186.8|4194.7|4185.7|4196.4|4187.4|4194.1|4185.1|0
1652991900000|2022-05-19 20:25:00|4195|4186|4196.6|4187.6|4196.6|4187.6|4192.1|4183.1|0
1652992200000|2022-05-19 20:30:00|4196.4|4187.4|4194.7|4185.7|4198.1|4189.1|4194.1|4185.1|0
1652992500000|2022-05-19 20:35:00|4194.6|4185.6|4194.7|4185.7|4195.7|4186.7|4193.8|4184.8|0
1652992800000|2022-05-19 20:40:00|4194.5|4185.5|4196.1|4187.1|4196.7|4187.7|4193.4|4184.4|0
1652993100000|2022-05-19 20:45:00|4195.8|4186.8|4199.9|4190.9|4200.7|4191.7|4195.2|4186.2|0
1652993400000|2022-05-19 20:50:00|4200|4191|4202.7|4193.7|4203.1|4194.1|4198.6|4189.6|0
1652993700000|2022-05-19 20:55:00|4202.4|4193.4|4199.2|4190.2|4203.1|4194.1|4197.9|4188.9|0
1652994000000|2022-05-19 21:00:00|4199|4190|4197.5|4188.5|4199.2|4190.2|4197|4188|0
1652994300000|2022-05-19 21:05:00|4197.4|4188.4|4197.5|4188.5|4197.5|4188.5|4197.4|4188.4|0
1652994600000|2022-05-19 21:10:00|4198.3|4189.3|4198|4189|4198.5|4189.5|4197.4|4188.4|0
1652994900000|2022-05-19 21:15:00|4197.8|4188.8|4198.2|4189.2|4198.3|4189.3|4197.8|4188.8|0
1652995200000|2022-05-19 21:20:00|4198|4189|4198.2|4189.2|4198.6|4189.6|4198|4189|0
1652995500000|2022-05-19 21:25:00|4198.1|4189.1|4198.1|4189.1|4198.4|4189.4|4198.1|4189.1|0
1652996100000|2022-05-19 21:35:00|4198.2|4189.2|4198|4189|4198.2|4189.2|4197.8|4188.8|0
1652996400000|2022-05-19 21:40:00|4198.3|4189.3|4198.6|4189.6|4198.8|4189.8|4198.1|4189.1|0
1652996700000|2022-05-19 21:45:00|4198.5|4189.5|4198.3|4189.3|4198.5|4189.5|4198.3|4189.3|0
1652997000000|2022-05-19 21:50:00|4198.5|4189.5|4198.1|4189.1|4198.5|4189.5|4197.9|4188.9|0
1652997300000|2022-05-19 21:55:00|4198.2|4189.2|4198|4189|4198.2|4189.2|4198|4189|0
1652997600000|2022-05-19 22:00:00|4199.2|4190.2|4204.3|4195.3|4204.9|4195.9|4198.4|4189.4|0
1652997900000|2022-05-19 22:05:00|4204.2|4195.2|4206.6|4197.6|4208.3|4199.3|4204.1|4195.1|0
1652998200000|2022-05-19 22:10:00|4206.8|4197.8|4207.3|4198.3|4207.6|4198.6|4206.5|4197.5|0
1652998500000|2022-05-19 22:15:00|4207.4|4198.4|4208.7|4199.7|4209.4|4200.4|4203|4194|0
1652998800000|2022-05-19 22:20:00|4208.9|4199.9|4208.7|4199.7|4209.7|4200.7|4207.1|4198.1|0
1652999100000|2022-05-19 22:25:00|4208.6|4199.6|4207.8|4198.8|4210.4|4201.4|4207.5|4198.5|0
1652999400000|2022-05-19 22:30:00|4208.1|4199.1|4206.8|4197.8|4209.1|4200.1|4203.5|4194.5|0
1652999700000|2022-05-19 22:35:00|4206.5|4197.5|4204.2|4195.2|4207.1|4198.1|4203.5|4194.5|0
1653000000000|2022-05-19 22:40:00|4204|4195|4203.8|4194.8|4204.8|4195.8|4203|4194|0
1653000300000|2022-05-19 22:45:00|4203.5|4194.5|4204.2|4195.2|4204.2|4195.2|4202.7|4193.7|0
1653000600000|2022-05-19 22:50:00|4204|4195|4205.2|4196.2|4205.5|4196.5|4203.8|4194.8|0
1653000900000|2022-05-19 22:55:00|4205.5|4196.5|4204.8|4195.8|4205.8|4196.8|4202.5|4193.5|0
1653001200000|2022-05-19 23:00:00|4205.1|4196.1|4207|4198|4207.1|4198.1|4203.8|4194.8|0
1653001500000|2022-05-19 23:05:00|4206.8|4197.8|4206.5|4197.5|4207.8|4198.8|4204.8|4195.8|0
1653001800000|2022-05-19 23:10:00|4206.6|4197.6|4212.9|4203.9|4214.4|4205.4|4206.6|4197.6|0
1653002100000|2022-05-19 23:15:00|4212.7|4203.7|4213.5|4204.5|4213.5|4204.5|4211.5|4202.5|0
1653002400000|2022-05-19 23:20:00|4213.8|4204.8|4213.9|4204.9|4214.5|4205.5|4212.2|4203.2|0
1653002700000|2022-05-19 23:25:00|4214.2|4205.2|4217.9|4208.9|4219.3|4210.3|4213.5|4204.5|0
1653003000000|2022-05-19 23:30:00|4218|4209|4219.3|4210.3|4219.9|4210.9|4217.3|4208.3|0
1653003300000|2022-05-19 23:35:00|4219.4|4210.4|4219.9|4210.9|4220.9|4211.9|4218.9|4209.9|0
1653003600000|2022-05-19 23:40:00|4220.2|4211.2|4221.3|4212.3|4222.6|4213.6|4219.6|4210.6|0
1653003900000|2022-05-19 23:45:00|4221.5|4212.5|4225.1|4216.1|4225.1|4216.1|4220.2|4211.2|0
1653004200000|2022-05-19 23:50:00|4224.8|4215.8|4225.4|4216.4|4226.8|4217.8|4222.8|4213.8|0
1653004500000|2022-05-19 23:55:00|4225.2|4216.2|4224.4|4215.4|4225.7|4216.7|4223.2|4214.2|0
1653004800000|2022-05-20 00:00:00|4225|4216|4231.4|4222.4|4231.7|4222.7|4224.4|4215.4|0
1653005100000|2022-05-20 00:05:00|4231.1|4222.1|4233|4224|4235.3|4226.3|4229.3|4220.3|0
1653005400000|2022-05-20 00:10:00|4233.3|4224.3|4236|4227|4237.3|4228.3|4233.1|4224.1|0
1653005700000|2022-05-20 00:15:00|4236.3|4227.3|4239.1|4230.1|4245|4236|4236.3|4227.3|0
1653006000000|2022-05-20 00:20:00|4239|4230|4240.4|4231.4|4241.3|4232.3|4238.6|4229.6|0
1653006300000|2022-05-20 00:25:00|4240.3|4231.3|4241.6|4232.6|4241.8|4232.8|4238.3|4229.3|0
1653006600000|2022-05-20 00:30:00|4241.9|4232.9|4246|4237|4246|4237|4241.9|4232.9|0
1653006900000|2022-05-20 00:35:00|4245.7|4236.7|4247.8|4238.8|4249.7|4240.7|4244.3|4235.3|0
1653007200000|2022-05-20 00:40:00|4248|4239|4247.6|4238.6|4249.8|4240.8|4245.7|4236.7|0
1653007500000|2022-05-20 00:45:00|4247.9|4238.9|4246.5|4237.5|4248.9|4239.9|4245.6|4236.6|0
1653007800000|2022-05-20 00:50:00|4246.4|4237.4|4242|4233|4246.6|4237.6|4240.3|4231.3|0
1653008100000|2022-05-20 00:55:00|4241.9|4232.9|4241.7|4232.7|4244|4235|4239.4|4230.4|0
1653008400000|2022-05-20 01:00:00|4241.4|4232.4|4241.6|4232.6|4242.4|4233.4|4240|4231|0
1653008700000|2022-05-20 01:05:00|4241.9|4232.9|4244.2|4235.2|4244.2|4235.2|4241.3|4232.3|0
1653009000000|2022-05-20 01:10:00|4244|4235|4239.3|4230.3|4246.2|4237.2|4239.3|4230.3|0
1653009300000|2022-05-20 01:15:00|4239.8|4230.8|4248.4|4244.4|4253.9|4249.9|4220.9|4216.9|669
1653009600000|2022-05-20 01:20:00|4247.9|4243.9|4240.4|4236.4|4249.9|4245.9|4235.4|4231.4|432
1653009900000|2022-05-20 01:25:00|4240.9|4236.9|4243.4|4239.4|4250.9|4246.9|4240.9|4236.9|284
1653010200000|2022-05-20 01:30:00|4240.9|4236.9|4225.9|4221.9|4240.9|4236.9|4202.4|4198.4|2473
1653010500000|2022-05-20 01:35:00|4225.4|4221.4|4220.9|4216.9|4234.4|4230.4|4211.9|4207.9|1691
1653010800000|2022-05-20 01:40:00|4221.4|4217.4|4241.4|4237.4|4246.4|4242.4|4220.9|4216.9|1852
1653011100000|2022-05-20 01:45:00|4239.9|4235.9|4238.9|4234.9|4245.4|4241.4|4229.9|4225.9|1120
1653011400000|2022-05-20 01:50:00|4239.9|4235.9|4244.9|4240.9|4257.9|4253.9|4237.4|4233.4|1647
1653011700000|2022-05-20 01:55:00|4245.4|4241.4|4237.4|4233.4|4251.9|4247.9|4237.4|4233.4|618
1653012000000|2022-05-20 02:00:00|4237.9|4233.9|4229.9|4225.9|4243.9|4239.9|4222.9|4218.9|1242
1653012300000|2022-05-20 02:05:00|4230.4|4226.4|4213.9|4209.9|4236.9|4232.9|4213.9|4209.9|1080
1653012600000|2022-05-20 02:10:00|4213.4|4209.4|4205.9|4201.9|4214.9|4210.9|4201.9|4197.9|1143
1653012900000|2022-05-20 02:15:00|4206.4|4202.4|4224.9|4220.9|4230.4|4226.4|4203.9|4199.9|1009
1653013200000|2022-05-20 02:20:00|4223.9|4219.9|4220.9|4216.9|4230.9|4226.9|4216.4|4212.4|594
1653013500000|2022-05-20 02:25:00|4221.4|4217.4|4229.9|4225.9|4231.9|4227.9|4219.9|4215.9|677
1653013800000|2022-05-20 02:30:00|4229.4|4225.4|4220.9|4216.9|4231.9|4227.9|4212.4|4208.4|984
1653014100000|2022-05-20 02:35:00|4221.4|4217.4|4223.9|4219.9|4225.9|4221.9|4211.9|4207.9|1076
1653014400000|2022-05-20 02:40:00|4223.4|4219.4|4226.9|4222.9|4229.9|4225.9|4212.9|4208.9|542
1653014700000|2022-05-20 02:45:00|4227.9|4223.9|4241.9|4237.9|4242.9|4238.9|4226.9|4222.9|917
1653015000000|2022-05-20 02:50:00|4240.9|4236.9|4239.9|4235.9|4242.9|4238.9|4231.4|4227.4|593
1653015300000|2022-05-20 02:55:00|4240.4|4236.4|4243.9|4239.9|4245.4|4241.4|4235.9|4231.9|1114
1653015600000|2022-05-20 03:00:00|4244.4|4240.4|4236.4|4232.4|4244.4|4240.4|4233.9|4229.9|857
1653015900000|2022-05-20 03:05:00|4235.9|4231.9|4235.4|4231.4|4242.9|4238.9|4231.9|4227.9|359
1653016200000|2022-05-20 03:10:00|4235.9|4231.9|4226.9|4222.9|4237.9|4233.9|4220.9|4216.9|460
1653016500000|2022-05-20 03:15:00|4227.4|4223.4|4236.4|4232.4|4239.9|4235.9|4226.9|4222.9|367
1653016800000|2022-05-20 03:20:00|4235.9|4231.9|4240.4|4236.4|4241.9|4237.9|4231.9|4227.9|264
1653017100000|2022-05-20 03:25:00|4240.9|4236.9|4238.4|4234.4|4243.9|4239.9|4235.9|4231.9|346
1653017400000|2022-05-20 03:30:00|4237.9|4233.9|4238.4|4234.4|4240.9|4236.9|4231.9|4227.9|161
1653017700000|2022-05-20 03:35:00|4237.9|4233.9|4246.4|4242.4|4246.9|4242.9|4236.4|4232.4|188
1653018000000|2022-05-20 03:40:00|4245.9|4241.9|4242.4|4238.4|4248.9|4244.9|4237.4|4233.4|286
1653018300000|2022-05-20 03:45:00|4241.4|4237.4|4240.4|4236.4|4241.9|4237.9|4236.4|4232.4|118
1653018600000|2022-05-20 03:50:00|4239.9|4235.9|4236.9|4232.9|4240.4|4236.4|4232.9|4228.9|184
1653018900000|2022-05-20 03:55:00|4237.4|4233.4|4236.9|4232.9|4238.9|4234.9|4232.9|4228.9|101
1653019200000|2022-05-20 04:00:00|4236.1|4227.1|4238.5|4229.5|4238.9|4229.9|4234.5|4225.5|0
1653019500000|2022-05-20 04:05:00|4238.8|4229.8|4241.5|4232.5|4242.5|4233.5|4238.5|4229.5|0
1653019800000|2022-05-20 04:10:00|4241.7|4232.7|4241.5|4232.5|4244.8|4235.8|4241.4|4232.4|0
1653020100000|2022-05-20 04:15:00|4241.3|4232.3|4243.7|4234.7|4244.2|4235.2|4240.9|4231.9|0
1653020400000|2022-05-20 04:20:00|4243.6|4234.6|4245.1|4236.1|4245.4|4236.4|4241.4|4232.4|0
1653020700000|2022-05-20 04:25:00|4245.4|4236.4|4248.9|4239.9|4249.8|4240.8|4245.2|4236.2|0
1653021000000|2022-05-20 04:30:00|4248.6|4239.6|4246.1|4237.1|4248.6|4239.6|4245.5|4236.5|0
1653021300000|2022-05-20 04:35:00|4246.2|4237.2|4246.1|4237.1|4247.2|4238.2|4245.2|4236.2|0
1653021600000|2022-05-20 04:40:00|4246.2|4237.2|4246.4|4237.4|4246.8|4237.8|4244.9|4235.9|0
1653021900000|2022-05-20 04:45:00|4246.5|4237.5|4245.7|4236.7|4247.7|4238.7|4245.3|4236.3|0
1653022200000|2022-05-20 04:50:00|4245.9|4236.9|4246.6|4237.6|4246.6|4237.6|4245.3|4236.3|0
1653022500000|2022-05-20 04:55:00|4246.7|4237.7|4247.4|4238.4|4247.7|4238.7|4245.8|4236.8|0
1653022800000|2022-05-20 05:00:00|4248.7|4239.7|4240.4|4236.4|4254.4|4250.4|4238.4|4234.4|880
1653023100000|2022-05-20 05:05:00|4240.9|4236.9|4244.4|4240.4|4249.9|4245.9|4239.4|4235.4|542
1653023400000|2022-05-20 05:10:00|4244.9|4240.9|4249.9|4245.9|4252.9|4248.9|4241.4|4237.4|319
1653023700000|2022-05-20 05:15:00|4250.4|4246.4|4251.9|4247.9|4251.9|4247.9|4240.9|4236.9|606
1653024000000|2022-05-20 05:20:00|4251.4|4247.4|4248.9|4244.9|4255.9|4251.9|4247.4|4243.4|593
1653024300000|2022-05-20 05:25:00|4249.9|4245.9|4254.9|4250.9|4255.9|4251.9|4241.9|4237.9|380
1653024600000|2022-05-20 05:30:00|4255.9|4251.9|4253.4|4249.4|4258.9|4254.9|4248.9|4244.9|618
1653024900000|2022-05-20 05:35:00|4252.9|4248.9|4262.4|4258.4|4263.4|4259.4|4249.9|4245.9|578
1653025200000|2022-05-20 05:40:00|4261.9|4257.9|4256.9|4252.9|4262.4|4258.4|4251.9|4247.9|549
1653025500000|2022-05-20 05:45:00|4258.4|4254.4|4257.9|4253.9|4259.9|4255.9|4252.9|4248.9|434
1653025800000|2022-05-20 05:50:00|4258.4|4254.4|4260.4|4256.4|4262.4|4258.4|4252.9|4248.9|442
1653026100000|2022-05-20 05:55:00|4259.9|4255.9|4250.4|4246.4|4262.9|4258.9|4249.9|4245.9|347
1653026400000|2022-05-20 06:00:00|4250.9|4246.9|4251.9|4247.9|4254.4|4250.4|4241.9|4237.9|524
1653026700000|2022-05-20 06:05:00|4250.9|4246.9|4255.9|4251.9|4256.9|4252.9|4248.9|4244.9|314
1653027000000|2022-05-20 06:10:00|4255.4|4251.4|4267.9|4263.9|4272.4|4268.4|4254.9|4250.9|1768
1653027300000|2022-05-20 06:15:00|4267.4|4263.4|4265.9|4261.9|4270.9|4266.9|4263.9|4259.9|587
1653027600000|2022-05-20 06:20:00|4264.9|4260.9|4268.4|4264.4|4268.9|4264.9|4262.4|4258.4|529
1653027900000|2022-05-20 06:25:00|4267.9|4263.9|4264.9|4260.9|4267.9|4263.9|4259.9|4255.9|494
1653028200000|2022-05-20 06:30:00|4264.4|4260.4|4272.9|4268.9|4273.4|4269.4|4262.4|4258.4|521
1653028500000|2022-05-20 06:35:00|4271.9|4267.9|4274.9|4270.9|4277.9|4273.9|4270.9|4266.9|552
1653028800000|2022-05-20 06:40:00|4273.9|4269.9|4287.9|4283.9|4287.9|4283.9|4270.9|4266.9|943
1653029100000|2022-05-20 06:45:00|4287.4|4283.4|4278.9|4274.9|4288.4|4284.4|4275.9|4271.9|670
1653029400000|2022-05-20 06:50:00|4278.4|4274.4|4276.9|4272.9|4281.9|4277.9|4269.4|4265.4|1207
1653029700000|2022-05-20 06:55:00|4277.4|4273.4|4281.9|4277.9|4286.4|4282.4|4275.9|4271.9|608
1653030000000|2022-05-20 07:00:00|4280.4|4276.4|4277.4|4273.4|4286.9|4282.9|4275.4|4271.4|674
1653030300000|2022-05-20 07:05:00|4277.9|4273.9|4282.4|4278.4|4283.9|4279.9|4275.9|4271.9|312
1653030600000|2022-05-20 07:10:00|4282.9|4278.9|4288.9|4284.9|4290.9|4286.9|4281.4|4277.4|566
1653030900000|2022-05-20 07:15:00|4288.4|4284.4|4270.9|4266.9|4289.9|4285.9|4270.9|4266.9|1115
1653031200000|2022-05-20 07:20:00|4269.9|4265.9|4265.9|4261.9|4273.9|4269.9|4264.9|4260.9|412
1653031500000|2022-05-20 07:25:00|4266.4|4262.4|4274.4|4270.4|4275.4|4271.4|4261.9|4257.9|461
1653031800000|2022-05-20 07:30:00|4274.9|4270.9|4281.9|4277.9|4281.9|4277.9|4268.9|4264.9|674
1653032100000|2022-05-20 07:35:00|4281.4|4277.4|4286.9|4282.9|4289.9|4285.9|4279.9|4275.9|887
1653032400000|2022-05-20 07:40:00|4286.4|4282.4|4291.9|4287.9|4293.4|4289.4|4281.9|4277.9|1017
1653032700000|2022-05-20 07:45:00|4291.4|4287.4|4297.9|4293.9|4298.9|4294.9|4288.9|4284.9|1446
1653033000000|2022-05-20 07:50:00|4297.4|4293.4|4303.4|4299.4|4308.4|4304.4|4296.9|4292.9|1794
1653033300000|2022-05-20 07:55:00|4303.9|4299.9|4290.9|4286.9|4303.9|4299.9|4286.9|4282.9|1847
1653033600000|2022-05-20 08:00:00|4291.9|4287.9|4287.4|4283.4|4292.9|4288.9|4282.9|4278.9|768
1653033900000|2022-05-20 08:05:00|4287.9|4283.9|4277.9|4273.9|4290.9|4286.9|4277.9|4273.9|792
1653034200000|2022-05-20 08:10:00|4276.9|4272.9|4265.9|4261.9|4285.4|4281.4|4264.9|4260.9|958
1653034500000|2022-05-20 08:15:00|4265.4|4261.4|4278.4|4274.4|4278.4|4274.4|4264.9|4260.9|709
1653034800000|2022-05-20 08:20:00|4277.9|4273.9|4279.9|4275.9|4279.9|4275.9|4268.4|4264.4|879
1653035100000|2022-05-20 08:25:00|4280.4|4276.4|4286.9|4282.9|4288.9|4284.9|4278.9|4274.9|758
1653035400000|2022-05-20 08:30:00|4291.9|4282.7|4297.1|4288.1|4297.9|4288.9|4291.7|4282.7|3
1653035700000|2022-05-20 08:35:00|4297.4|4288.4|4297.5|4288.5|4297.7|4288.7|4293.8|4284.8|0
1653036000000|2022-05-20 08:40:00|4297.7|4288.7|4302.9|4293.9|4303.3|4294.3|4296.1|4287.1|0
1653036300000|2022-05-20 08:45:00|4302.6|4293.6|4297.2|4288.2|4303.8|4294.8|4297.2|4288.2|0
1653036600000|2022-05-20 08:50:00|4296.9|4287.9|4297.5|4288.5|4298.1|4289.1|4295.9|4286.9|0
1653036900000|2022-05-20 08:55:00|4297.4|4288.4|4296.6|4287.6|4298.1|4289.1|4295.1|4286.1|0
1653037200000|2022-05-20 09:00:00|4296.4|4287.4|4299.8|4290.8|4300.5|4291.5|4293.8|4284.8|0
1653037500000|2022-05-20 09:05:00|4299.6|4290.6|4303.8|4294.8|4304.3|4295.3|4298.6|4289.6|0
1653037800000|2022-05-20 09:10:00|4303.6|4294.6|4306.4|4297.4|4307.3|4298.3|4301.4|4292.4|0
1653038100000|2022-05-20 09:15:00|4306.7|4297.7|4291.4|4281.4|4310.4|4298|4290.4|4278.4|32
1653038400000|2022-05-20 09:20:00|4290.4|4282.4|4289.4|4280.4|4293.4|4284.4|4287.4|4277.4|20
1653038700000|2022-05-20 09:25:00|4288.4|4281.4|4300.4|4292.4|4300.4|4292.4|4288.4|4281.4|8
1653039000000|2022-05-20 09:30:00|4303.4|4290.4|4290.4|4281.4|4303.4|4290.4|4289.4|4278.4|28
1653039300000|2022-05-20 09:35:00|4289.4|4280.4|4289.4|4280.4|4290.4|4281.4|4287.4|4275.4|4
1653039600000|2022-05-20 09:40:00|4288.4|4279.4|4286.4|4276.4|4294.4|4281.4|4282.4|4273.4|22
1653039900000|2022-05-20 09:45:00|4285.4|4275.4|4289.4|4276.4|4290.4|4278.4|4285.4|4273.4|9
1653040200000|2022-05-20 09:50:00|4288.4|4277.4|4292.4|4280.4|4293.4|4280.4|4287.4|4277.4|0
1653040500000|2022-05-20 09:55:00|4291.4|4281.4|4293.4|4284.4|4294.4|4285.4|4288.4|4279.4|6
1653040800000|2022-05-20 10:00:00|4294.4|4283.4|4290.4|4280.4|4294.4|4284.4|4290.4|4280.4|4
1653041100000|2022-05-20 10:05:00|4291.4|4278.4|4293.4|4280.4|4294.4|4280.4|4288.4|4278.4|25
1653041400000|2022-05-20 10:10:00|4292.4|4279.4|4292.4|4280.4|4294.4|4283.4|4289.4|4279.4|3
1653041700000|2022-05-20 10:15:00|4291.4|4279.4|4289.4|4278.4|4292.4|4280.4|4286.4|4276.4|4
1653042000000|2022-05-20 10:20:00|4288.4|4279.4|4290.4|4278.4|4290.4|4279.4|4287.4|4276.4|3
1653042300000|2022-05-20 10:25:00|4289.4|4279.4|4292.4|4281.4|4293.4|4282.4|4289.4|4277.4|0
1653042600000|2022-05-20 10:30:00|4291.4|4282.4|4290.4|4281.4|4292.4|4282.4|4289.4|4279.4|1
1653042900000|2022-05-20 10:35:00|4289.4|4279.4|4288.4|4277.4|4290.4|4279.4|4286.4|4277.4|1
1653043200000|2022-05-20 10:40:00|4287.4|4278.4|4286.4|4277.4|4289.4|4279.4|4285.4|4277.4|1
1653043500000|2022-05-20 10:45:00|4285.4|4278.4|4285.4|4275.4|4286.4|4278.4|4281.4|4273.4|41
1653043800000|2022-05-20 10:50:00|4284.4|4274.4|4281.4|4271.4|4285.4|4276.4|4281.4|4271.4|6
1653044100000|2022-05-20 10:55:00|4282.4|4272.4|4288.4|4279.4|4288.4|4279.4|4281.4|4271.4|4
1653044400000|2022-05-20 11:00:00|4287.4|4278.4|4284.4|4275.4|4288.4|4279.4|4282.4|4272.4|9
1653044700000|2022-05-20 11:05:00|4283.4|4274.4|4278.4|4269.4|4283.4|4275.4|4278.4|4269.4|5
1653045000000|2022-05-20 11:10:00|4276.4|4268.4|4277.4|4267.4|4278.4|4269.4|4274.4|4266.4|5
1653045300000|2022-05-20 11:15:00|4276.4|4268.4|4277.4|4269.4|4277.4|4269.4|4276.4|4268.4|1
1653045600000|2022-05-20 11:20:00|4278.4|4270.4|4278.4|4269.4|4278.4|4270.4|4278.4|4268.4|1
1653045900000|2022-05-20 11:25:00||4270.4||4269.4||4270.4||4269.4|0
1653046200000|2022-05-20 11:30:00|4279.4|4270.4|4279.4|4270.4|4279.4|4270.4|4279.4|4269.4|0
1653046500000|2022-05-20 11:35:00|4280.4|4272.4|4280.4|4272.4|4284.4|4275.4|4279.4|4272.4|9
1653046800000|2022-05-20 11:40:00|4279.4|4270.4|4282.4|4269.4|4284.4|4271.4|4278.4|4269.4|7
1653047100000|2022-05-20 11:45:00|4281.4||4282.4||4282.4||4281.4||0
1653047400000|2022-05-20 11:50:00|4284.4|4270.4|4288.4|4277.4|4288.4|4280.4|4284.4|4270.4|21
1653047700000|2022-05-20 11:55:00|4290.4|4280.4|4278.4|4270.4|4291.4|4280.4|4278.4|4268.4|5
1653048000000|2022-05-20 12:00:00|4281.4|4268.4|4277.4|4268.4|4284.4|4269.4|4277.4|4268.4|4
1653048300000|2022-05-20 12:05:00|4279.4|4269.4|4280.4|4268.4|4283.4|4270.4|4278.4|4268.4|1
1653048600000|2022-05-20 12:10:00|4279.4|4269.4|4278.4|4268.4|4285.4|4272.4|4277.4|4268.4|0
1653048900000|2022-05-20 12:15:00|4274.4|4267.4|4275.4|4267.4|4275.4|4267.4|4273.4|4264.4|8
1653049200000|2022-05-20 12:20:00|4276.4|4268.4|4275.4|4267.4|4277.4|4270.4|4275.4|4266.4|4
1653049500000|2022-05-20 12:25:00|4276.4|4265.4|4272.4|4264.4|4276.4|4267.4|4271.4|4262.4|16
1653049800000|2022-05-20 12:30:00|4271.4|4265.4|4271.4|4264.4|4274.4|4266.4|4270.4|4262.4|15
1653050100000|2022-05-20 12:35:00|4272.4|4265.4|4274.4|4264.4|4274.4|4266.4|4270.4|4262.4|0
1653050400000|2022-05-20 12:40:00|4273.4|4263.4|4270.4|4262.4|4274.4|4264.4|4268.4|4260.4|3
1653050700000|2022-05-20 12:45:00|4271.4|4263.4|4266.4|4257.4|4271.4|4263.4|4266.4|4255.4|22
1653051000000|2022-05-20 12:50:00|4265.4|4256.4|4261.4|4251.4|4265.4|4257.4|4259.4|4250.4|7
1653051300000|2022-05-20 12:55:00|4260.4|4252.4|4266.4|4258.4|4266.4|4258.4|4259.4|4250.4|9
1653051600000|2022-05-20 13:00:00|4265.4|4257.4|4269.4|4260.4|4270.4|4260.4|4264.4|4254.4|5
1653051900000|2022-05-20 13:05:00|4270.4|4259.4|4270.4|4261.4|4272.4|4264.4|4269.4|4259.4|2
1653052200000|2022-05-20 13:10:00|4271.4|4262.4|4269.4|4259.4|4271.4|4263.4|4269.4|4259.4|4
1653052500000|2022-05-20 13:15:00|4270.4|4260.4|4271.4|4260.4|4271.4|4260.4|4267.4|4257.4|0
1653052800000|2022-05-20 13:20:00|4272.4|4259.4|4274.4|4264.4|4276.4|4264.4|4271.4|4259.4|6
1653053100000|2022-05-20 13:25:00|4276.4|4267.4|4269.4|4259.4|4279.4|4268.4|4269.4|4258.4|8
1653053400000|2022-05-20 13:30:00|4268.4|4257.4|4271.4|4263.4|4314.4|4303.4|4268.4|4257.4|322
1653053700000|2022-05-20 13:35:00|4273.4|4261.4|4276.4|4267.4|4278.4|4269.4|4252.4|4243.4|215
1653054000000|2022-05-20 13:40:00|4275.4|4263.4|4288.4|4279.4|4294.4|4286.4|4271.4|4262.4|138
1653054300000|2022-05-20 13:45:00|4289.4|4278.4|4271.4|4258.4|4289.4|4279.4|4264.4|4255.4|150
1653054600000|2022-05-20 13:50:00|4269.4|4259.4|4278.4|4269.4|4283.4|4273.4|4259.4|4252.4|158
1653054900000|2022-05-20 13:55:00|4276.4|4268.4|4280.4|4273.4|4284.4|4274.4|4271.4|4262.4|146
1653055200000|2022-05-20 14:00:00|4281.4|4271.4|4278.4|4268.4|4283.4|4273.4|4268.4|4259.4|61
1653055500000|2022-05-20 14:05:00|4279.4|4269.4|4254.4|4244.4|4279.4|4270.4|4252.4|4242.4|66
1653055800000|2022-05-20 14:10:00|4253.4|4243.4|4254.4|4246.4|4254.4|4246.4|4245.4|4236.4|97
1653056100000|2022-05-20 14:15:00|4256.4|4248.4|4261.4|4253.4|4262.4|4254.4|4250.4|4242.4|76
1653056400000|2022-05-20 14:20:00|4260.4|4252.4|4263.4|4253.4|4264.4|4256.4|4250.4|4241.4|42
1653056700000|2022-05-20 14:25:00|4264.4|4254.4|4278.4|4270.4|4281.4|4273.4|4258.4|4250.4|56
1653057000000|2022-05-20 14:30:00|4279.4|4269.4|4268.4|4258.4|4281.4|4271.4|4268.4|4255.4|65
1653057300000|2022-05-20 14:35:00|4267.4|4255.4|4267.4|4257.4|4273.4|4264.4|4263.4|4253.4|21
1653057600000|2022-05-20 14:40:00|4266.4|4256.4|4268.4|4258.4|4272.4|4262.4|4265.4|4255.4|14
1653057900000|2022-05-20 14:45:00|4267.4|4259.4|4251.4|4241.4|4269.4|4259.4|4249.4|4241.4|9
1653058200000|2022-05-20 14:50:00|4252.4|4242.4|4235.4|4226.4|4253.4|4243.4|4234.4|4224.4|73
1653058500000|2022-05-20 14:55:00|4234.4|4227.4|4221.4|4213.4|4238.4|4229.4|4220.4|4213.4|81
1653058800000|2022-05-20 15:00:00|4222.4|4214.4|4222.4|4213.4|4226.4|4217.4|4219.4|4210.4|72
1653059100000|2022-05-20 15:05:00|4223.4|4214.4|4210.4|4202.4|4224.4|4215.4|4209.4|4201.4|100
1653059400000|2022-05-20 15:10:00|4209.4|4203.4|4206.4|4197.4|4211.4|4203.4|4198.4|4190.4|106
1653059700000|2022-05-20 15:15:00|4205.4|4196.4|4197.4|4189.4|4205.4|4197.4|4194.4|4186.4|138
1653060000000|2022-05-20 15:20:00|4198.4|4188.4|4194.4|4184.4|4199.4|4192.4|4194.4|4183.4|33
1653060300000|2022-05-20 15:25:00|4193.4|4183.4|4208.4|4199.4|4214.4|4204.4|4193.4|4183.4|63
1653060600000|2022-05-20 15:30:00|4211.4|4200.4|4222.4|4211.4|4223.4|4213.4|4208.4|4200.4|54
1653060900000|2022-05-20 15:35:00|4221.4|4210.4|4214.4|4202.4|4222.4|4211.4|4208.4|4198.4|53
1653061200000|2022-05-20 15:40:00|4215.4|4203.4|4209.4|4199.4|4222.4|4211.4|4208.4|4198.4|33
1653061500000|2022-05-20 15:45:00|4210.4|4200.4|4216.4|4206.4|4220.4|4208.4|4209.4|4200.4|21
1653061800000|2022-05-20 15:50:00|4217.4|4205.4|4209.4|4198.4|4224.4|4212.4|4205.4|4196.4|46
1653062100000|2022-05-20 15:55:00|4208.4|4199.4|4198.4|4188.4|4209.4|4200.4|4198.4|4188.4|51
1653062400000|2022-05-20 16:00:00|4199.4|4189.4|4198.4|4183.4|4199.4|4190.4|4191.4|4179.4|46
1653062700000|2022-05-20 16:05:00|4192.4|4184.4|4172.4|4159.4|4198.4|4186.4|4171.4|4159.4|79
1653063000000|2022-05-20 16:10:00|4171.4|4160.4|4179.4|4170.4|4180.4|4171.4|4163.4|4153.4|103
1653063300000|2022-05-20 16:15:00|4178.4|4169.4|4169.4|4161.4|4179.4|4170.4|4168.4|4160.4|69
1653063600000|2022-05-20 16:20:00|4172.4|4160.4|4174.4|4164.4|4177.4|4168.4|4168.4|4160.4|56
1653063900000|2022-05-20 16:25:00|4173.4|4163.4|4170.4|4161.4|4173.4|4164.4|4161.4|4153.4|43
1653064200000|2022-05-20 16:30:00|4169.4|4159.4|4171.4|4162.4|4179.4|4171.4|4165.4|4156.4|34
1653064500000|2022-05-20 16:35:00|4170.4|4159.4|4159.4|4151.4|4170.4|4162.4|4157.4|4149.4|113
1653064800000|2022-05-20 16:40:00|4160.4|4152.4|4149.4|4141.4|4160.4|4152.4|4148.4|4140.4|98
1653065100000|2022-05-20 16:45:00|4148.4|4140.4|4165.4|4153.4|4165.4|4153.4|4143.4|4135.4|98
1653065400000|2022-05-20 16:50:00|4164.4|4154.4|4150.4|4141.4|4164.4|4156.4|4149.4|4139.4|101
1653065700000|2022-05-20 16:55:00|4151.4|4142.4|4160.4|4151.4|4162.4|4153.4|4149.4|4140.4|103
1653066000000|2022-05-20 17:00:00|4161.4|4150.4|4156.4|4147.4|4166.4|4153.4|4152.4|4143.4|36
1653066300000|2022-05-20 17:05:00|4155.4|4148.4|4149.4|4139.4|4160.4|4150.4|4145.4|4138.4|92
1653066600000|2022-05-20 17:10:00|4150.4|4140.4|4148.4|4139.4|4151.4|4141.4|4141.4|4133.4|29
1653066900000|2022-05-20 17:15:00|4149.4|4140.4|4144.4|4135.4|4152.4|4141.4|4142.4|4135.4|31
1653067200000|2022-05-20 17:20:00|4143.4|4136.4|4141.4|4132.4|4146.4|4138.4|4138.4|4128.4|47
1653067500000|2022-05-20 17:25:00|4140.4|4131.4|4134.4|4126.4|4140.4|4131.4|4130.4|4123.4|147
1653067800000|2022-05-20 17:30:00|4133.4|4125.4|4159.4|4150.4|4159.4|4151.4|4132.4|4124.4|39
1653068100000|2022-05-20 17:35:00|4158.4|4149.4|4156.4|4147.4|4163.4|4155.4|4151.4|4143.4|49
1653068400000|2022-05-20 17:40:00|4157.4|4146.4|4163.4|4154.4|4164.4|4155.4|4152.4|4142.4|34
1653068700000|2022-05-20 17:45:00|4164.4|4155.4|4165.4|4152.4|4173.4|4162.4|4158.4|4148.4|18
1653069000000|2022-05-20 17:50:00|4166.4|4153.4|4170.4|4159.4|4176.4|4165.4|4158.4|4149.4|23
1653069300000|2022-05-20 17:55:00|4171.4|4160.4|4173.4|4160.4|4174.4|4161.4|4168.4|4156.4|15
1653069600000|2022-05-20 18:00:00|4172.4|4162.4|4168.4|4155.4|4175.4|4164.4|4164.4|4155.4|39
1653069900000|2022-05-20 18:05:00|4167.4|4156.4|4159.4|4150.4|4167.4|4156.4|4151.4|4141.4|40
1653070200000|2022-05-20 18:10:00|4163.4|4149.4|4161.4|4148.4|4164.4|4155.4|4158.4|4145.4|23
1653070500000|2022-05-20 18:15:00|4160.4|4145.4|4151.4|4140.4|4160.4|4150.4|4143.4|4134.4|28
1653070800000|2022-05-20 18:20:00|4152.4|4142.4|4147.4|4138.4|4152.4|4142.4|4143.4|4132.4|35
1653071100000|2022-05-20 18:25:00|4148.4|4137.4|4151.4|4142.4|4152.4|4144.4|4142.4|4134.4|47
1653071400000|2022-05-20 18:30:00|4149.4|4141.4|4138.4|4131.4|4154.4|4146.4|4136.4|4125.4|37
1653071700000|2022-05-20 18:35:00|4139.4|4132.4|4145.4|4138.4|4149.4|4141.4|4139.4|4129.4|36
1653072000000|2022-05-20 18:40:00|4144.4|4136.4|4154.4|4144.4|4154.4|4144.4|4143.4|4134.4|37
1653072300000|2022-05-20 18:45:00|4153.4|4143.4|4154.4|4146.4|4154.4|4147.4|4147.4|4137.4|18
1653072600000|2022-05-20 18:50:00|4153.4|4145.4|4170.4|4162.4|4178.4|4166.4|4153.4|4144.4|45
1653072900000|2022-05-20 18:55:00|4171.4|4161.4|4162.2|4153.2|4174.4|4162.4|4161.4|4153.1|6
1653073200000|2022-05-20 19:00:00|4162.1|4153.1|4155.8|4146.8|4166.8|4157.8|4153.3|4144.3|0
1653073500000|2022-05-20 19:05:00|4155.7|4146.7|4155.2|4146.2|4158.6|4149.6|4152.1|4143.1|0
1653073800000|2022-05-20 19:10:00|4155.3|4146.3|4154.3|4145.3|4156.8|4147.8|4151|4142|0
1653074100000|2022-05-20 19:15:00|4154.5|4145.5|4162|4153|4163.1|4154.1|4153.8|4144.8|0
1653074400000|2022-05-20 19:20:00|4162.1|4153.1|4166.9|4157.9|4169.9|4160.9|4161.9|4152.9|0
1653074700000|2022-05-20 19:25:00|4167|4158|4182.3|4173.3|4182.4|4173.4|4165.1|4156.1|0
1653075000000|2022-05-20 19:30:00|4182.2|4173.2|4192.8|4183.8|4193.2|4184.2|4176.5|4167.5|0
1653075300000|2022-05-20 19:35:00|4192.3|4183.3|4198|4189|4206|4197|4188.1|4179.1|0
1653075600000|2022-05-20 19:40:00|4198.5|4189.5|4204.9|4195.9|4214|4205|4198.2|4189.2|0
1653075900000|2022-05-20 19:45:00|4205|4196|4204.6|4195.6|4205.9|4196.9|4195.7|4186.7|0
1653076200000|2022-05-20 19:50:00|4205.5|4196.5|4205.9|4196.9|4211.2|4202.2|4200|4191|0
1653076500000|2022-05-20 19:55:00|4206.1|4197.1|4214.2|4205.2|4217.9|4208.9|4200.7|4191.7|0
1653076800000|2022-05-20 20:00:00|4213.3|4204.3|4216.3|4207.3|4222.6|4213.6|4212.5|4203.5|0
1653077100000|2022-05-20 20:05:00|4216.6|4207.6|4209|4200|4217.6|4208.6|4207|4198|0
1653077400000|2022-05-20 20:10:00|4209.3|4200.3|4212.3|4203.3|4212.6|4203.6|4205|4196|0
1653077700000|2022-05-20 20:15:00|4212.6|4203.6|4219.6|4210.6|4220.6|4211.6|4212.3|4203.3|0
1653078000000|2022-05-20 20:20:00|4219.9|4210.9|4216.3|4207.3|4220.6|4211.6|4214.9|4205.9|0
1653078300000|2022-05-20 20:25:00|4216.6|4207.6|4213.3|4204.3|4217.1|4208.1|4212.3|4203.3|0
1653078600000|2022-05-20 20:30:00|4213.6|4204.6|4214.3|4205.3|4216.9|4207.9|4213.3|4204.3|0
1653078900000|2022-05-20 20:35:00|4214.1|4205.1|4216.3|4207.3|4217.3|4208.3|4213|4204|0
1653079200000|2022-05-20 20:40:00|4216.9|4207.9|4220.6|4211.6|4220.6|4211.6|4216.9|4207.9|0
1653079500000|2022-05-20 20:45:00|4220.3|4211.3|4227.6|4218.6|4228.2|4219.2|4219.6|4210.6|0
1653079800000|2022-05-20 20:50:00|4227.3|4218.3|4227.8|4218.8|4228.5|4219.5|4226.3|4217.3|0
1653080100000|2022-05-20 20:55:00|4227.5|4218.5|4227.8|4218.8|4228.5|4219.5|4226.2|4217.2|0
1653256800000|2022-05-22 22:00:00|4256.7|4247.7|4255.3|4246.3|4257.8|4248.8|4251.7|4242.7|0
1653257100000|2022-05-22 22:05:00|4255.2|4246.2|4258.1|4249.1|4258.5|4249.5|4251.1|4242.1|0
1653257400000|2022-05-22 22:10:00|4258.3|4249.3|4262.5|4253.5|4263.1|4254.1|4258.1|4249.1|0
1653257700000|2022-05-22 22:15:00|4262.3|4253.3|4261.5|4252.5|4263.3|4254.3|4258.7|4249.7|0
1653258000000|2022-05-22 22:20:00|4261.6|4252.6|4258.6|4249.6|4261.6|4252.6|4255.3|4246.3|0
1653258300000|2022-05-22 22:25:00|4258.5|4249.5|4256.6|4247.6|4258.5|4249.5|4252|4243|0
1653258600000|2022-05-22 22:30:00|4256.9|4247.9|4253.9|4244.9|4258.6|4249.6|4252.6|4243.6|0
1653258900000|2022-05-22 22:35:00|4254.2|4245.2|4262.1|4253.1|4262.1|4253.1|4253.6|4244.6|0
1653259200000|2022-05-22 22:40:00|4262.2|4253.2|4257.5|4248.5|4262.2|4253.2|4257.4|4248.4|0
1653259500000|2022-05-22 22:45:00|4257.4|4248.4|4261.8|4252.8|4264.4|4255.4|4257.4|4248.4|0
1653259800000|2022-05-22 22:50:00|4261.6|4252.6|4263.7|4254.7|4265.7|4256.7|4261.6|4252.6|0
1653260100000|2022-05-22 22:55:00|4263.6|4254.6|4264.1|4255.1|4264.7|4255.7|4262.8|4253.8|0
1653260400000|2022-05-22 23:00:00|4264.4|4255.4|4267.1|4258.1|4268.7|4259.7|4264.4|4255.4|0
1653260700000|2022-05-22 23:05:00|4267|4258|4269.1|4260.1|4270.1|4261.1|4266.5|4257.5|0
1653261000000|2022-05-22 23:10:00|4269.3|4260.3|4272.3|4263.3|4273.3|4264.3|4268.8|4259.8|0
1653261300000|2022-05-22 23:15:00|4272.4|4263.4|4269.9|4260.9|4273.9|4264.9|4269.8|4260.8|0
1653261600000|2022-05-22 23:20:00|4270.1|4261.1|4271.8|4262.8|4272.5|4263.5|4269.4|4260.4|0
1653261900000|2022-05-22 23:25:00|4272.1|4263.1|4271|4262|4277.8|4268.8|4269.8|4260.8|0
1653262200000|2022-05-22 23:30:00|4270.9|4261.9|4268.5|4259.5|4271.8|4262.8|4268.5|4259.5|0
1653262500000|2022-05-22 23:35:00|4268.6|4259.6|4267.5|4258.5|4271.3|4262.3|4267.5|4258.5|0
1653262800000|2022-05-22 23:40:00|4267.3|4258.3|4265.5|4256.5|4267.6|4258.6|4264.7|4255.7|0
1653263100000|2022-05-22 23:45:00|4265.6|4256.6|4267.2|4258.2|4270.5|4261.5|4265.5|4256.5|0
1653263400000|2022-05-22 23:50:00|4267.3|4258.3|4265.7|4256.7|4269.5|4260.5|4265.7|4256.7|0
1653263700000|2022-05-22 23:55:00|4266|4257|4268.5|4259.5|4269.6|4260.6|4265.9|4256.9|0
1653264000000|2022-05-23 00:00:00|4268|4259|4267.9|4258.9|4270.5|4261.5|4265|4256|0
1653264300000|2022-05-23 00:05:00|4268|4259|4268.4|4259.4|4269.4|4260.4|4266.1|4257.1|0
1653264600000|2022-05-23 00:10:00|4268.2|4259.2|4272.2|4263.2|4274|4265|4266.1|4257.1|0
1653264900000|2022-05-23 00:15:00|4272.1|4263.1|4280.2|4271.2|4281.5|4272.5|4270.6|4261.6|0
1653265200000|2022-05-23 00:20:00|4279.9|4270.9|4279.4|4270.4|4280.3|4271.3|4276.5|4267.5|0
1653265500000|2022-05-23 00:25:00|4279.2|4270.2|4280.4|4271.4|4281.4|4272.4|4278.3|4269.3|0
1653265800000|2022-05-23 00:30:00|4280.6|4271.6|4281.1|4272.1|4282.5|4273.5|4279.8|4270.8|0
1653266100000|2022-05-23 00:35:00|4280.8|4271.8|4278.7|4269.7|4282.1|4273.1|4278.2|4269.2|0
1653266400000|2022-05-23 00:40:00|4278.5|4269.5|4284.1|4275.1|4284.1|4275.1|4277.8|4268.8|0
1653266700000|2022-05-23 00:45:00|4284.2|4275.2|4276.9|4267.9|4284.8|4275.8|4276.4|4267.4|0
1653267000000|2022-05-23 00:50:00|4277|4268|4275.1|4266.1|4277.3|4268.3|4273.9|4264.9|0
1653267300000|2022-05-23 00:55:00|4275.2|4266.2|4275.6|4266.6|4276.3|4267.3|4271.4|4262.4|0
1653267600000|2022-05-23 01:00:00|4275.4|4266.4|4277.2|4268.2|4277.9|4268.9|4274.4|4265.4|0
1653267900000|2022-05-23 01:05:00|4277.3|4268.3|4273.4|4264.4|4278.5|4269.5|4272.1|4263.1|0
1653268200000|2022-05-23 01:10:00|4273.3|4264.3|4272.7|4263.7|4280|4271|4271.8|4262.8|0
1653268500000|2022-05-23 01:15:00|4267.9|4263.9|4240.4|4236.4|4267.9|4263.9|4231.4|4227.4|700
1653268800000|2022-05-23 01:20:00|4242.9|4238.9|4248.9|4244.9|4253.4|4249.4|4238.9|4234.9|268
1653269100000|2022-05-23 01:25:00|4249.4|4245.4|4262.4|4258.4|4265.4|4261.4|4249.4|4245.4|267
1653269400000|2022-05-23 01:30:00|4261.9|4257.9|4238.9|4234.9|4261.9|4257.9|4236.4|4232.4|2153
1653269700000|2022-05-23 01:35:00|4238.4|4234.4|4265.9|4261.9|4268.9|4264.9|4232.9|4228.9|1261
1653270000000|2022-05-23 01:40:00|4265.4|4261.4|4249.9|4245.9|4265.9|4261.9|4238.9|4234.9|1554
1653270300000|2022-05-23 01:45:00|4250.4|4246.4|4231.9|4227.9|4250.4|4246.4|4224.9|4220.9|1576
1653270600000|2022-05-23 01:50:00|4232.9|4228.9|4225.9|4221.9|4237.9|4233.9|4217.9|4213.9|996
1653270900000|2022-05-23 01:55:00|4226.4|4222.4|4220.9|4216.9|4231.9|4227.9|4217.9|4213.9|690
1653271200000|2022-05-23 02:00:00|4221.4|4217.4|4200.4|4196.4|4221.4|4217.4|4197.9|4193.9|987
1653271500000|2022-05-23 02:05:00|4199.4|4195.4|4193.9|4189.9|4206.4|4202.4|4190.4|4186.4|1156
1653271800000|2022-05-23 02:10:00|4194.4|4190.4|4191.4|4187.4|4200.4|4196.4|4189.9|4185.9|888
1653272100000|2022-05-23 02:15:00|4191.9|4187.9|4179.9|4175.9|4191.9|4187.9|4174.9|4170.9|893
1653272400000|2022-05-23 02:20:00|4181.9|4177.9|4192.9|4188.9|4193.4|4189.4|4176.9|4172.9|701
1653272700000|2022-05-23 02:25:00|4192.4|4188.4|4176.4|4172.4|4193.9|4189.9|4175.4|4171.4|737
1653273000000|2022-05-23 02:30:00|4176.9|4172.9|4184.9|4180.9|4186.9|4182.9|4166.4|4162.4|740
1653273300000|2022-05-23 02:35:00|4185.9|4181.9|4184.9|4180.9|4195.9|4191.9|4182.9|4178.9|584
1653273600000|2022-05-23 02:40:00|4185.4|4181.4|4168.4|4164.4|4186.4|4182.4|4166.4|4162.4|553
1653273900000|2022-05-23 02:45:00|4167.9|4163.9|4175.4|4171.4|4178.4|4174.4|4166.9|4162.9|331
1653274200000|2022-05-23 02:50:00|4174.9|4170.9|4176.9|4172.9|4179.9|4175.9|4171.9|4167.9|357
1653274500000|2022-05-23 02:55:00|4177.4|4173.4|4178.9|4174.9|4179.9|4175.9|4168.9|4164.9|2661
1653274800000|2022-05-23 03:00:00|4179.9|4175.9|4197.9|4193.9|4198.9|4194.9|4179.9|4175.9|498
1653275100000|2022-05-23 03:05:00|4198.4|4194.4|4190.4|4186.4|4200.4|4196.4|4189.9|4185.9|484
1653275400000|2022-05-23 03:10:00|4190.9|4186.9|4188.9|4184.9|4195.4|4191.4|4187.4|4183.4|302
1653275700000|2022-05-23 03:15:00|4189.4|4185.4|4179.4|4175.4|4193.9|4189.9|4178.9|4174.9|528
1653276000000|2022-05-23 03:20:00|4178.9|4174.9|4170.4|4166.4|4179.9|4175.9|4168.9|4164.9|522
1653276300000|2022-05-23 03:25:00|4169.9|4165.9|4171.9|4167.9|4177.9|4173.9|4168.9|4164.9|286
1653276600000|2022-05-23 03:30:00|4172.4|4168.4|4160.4|4156.4|4172.9|4168.9|4156.4|4152.4|811
1653276900000|2022-05-23 03:35:00|4161.4|4157.4|4154.4|4150.4|4164.4|4160.4|4152.4|4148.4|1173
1653277200000|2022-05-23 03:40:00|4154.9|4150.9|4154.9|4150.9|4161.9|4157.9|4150.9|4146.9|1560
1653277500000|2022-05-23 03:45:00|4153.9|4149.9|4146.9|4142.9|4154.9|4150.9|4145.9|4141.9|1081
1653277800000|2022-05-23 03:50:00|4146.4|4142.4|4142.4|4138.4|4147.4|4143.4|4139.9|4135.9|1595
1653278100000|2022-05-23 03:55:00|4142.9|4138.9|4146.9|4142.9|4149.4|4145.4|4138.9|4134.9|558
1653278400000|2022-05-23 04:00:00|4149.5|4140.5|4150.2|4141.2|4150.8|4141.8|4149.5|4140.5|0
1653278700000|2022-05-23 04:05:00|4150.4|4141.4|4149.1|4140.1|4151.3|4142.3|4148.2|4139.2|0
1653279000000|2022-05-23 04:10:00|4149.4|4140.4|4154.5|4145.5|4155.8|4146.8|4149.1|4140.1|0
1653279300000|2022-05-23 04:15:00|4154.6|4145.6|4155.2|4146.2|4156.2|4147.2|4153.3|4144.3|0
1653279600000|2022-05-23 04:20:00|4155.5|4146.5|4154.1|4145.1|4155.8|4146.8|4153.9|4144.9|0
1653279900000|2022-05-23 04:25:00|4153.9|4144.9|4156.8|4147.8|4157.4|4148.4|4153.6|4144.6|0
1653280200000|2022-05-23 04:30:00|4156.9|4147.9|4160.1|4151.1|4161|4152|4156.8|4147.8|0
1653280500000|2022-05-23 04:35:00|4160.4|4151.4|4156.4|4147.4|4160.4|4151.4|4156.4|4147.4|0
1653280800000|2022-05-23 04:40:00|4156.6|4147.6|4156.4|4147.4|4156.9|4147.9|4155.6|4146.6|0
1653281100000|2022-05-23 04:45:00|4156.6|4147.6|4152.4|4143.4|4156.6|4147.6|4152.4|4143.4|0
1653281400000|2022-05-23 04:50:00|4152.3|4143.3|4149.7|4140.7|4152.7|4143.7|4149.3|4140.3|0
1653281700000|2022-05-23 04:55:00|4149.8|4140.8|4152.7|4143.7|4153|4144|4149.8|4140.8|0
1653282000000|2022-05-23 05:00:00|4148.4|4144.4|4149.9|4145.9|4156.9|4152.9|4143.9|4139.9|2197
1653282300000|2022-05-23 05:05:00|4148.9|4144.9|4159.9|4155.9|4160.4|4156.4|4146.9|4142.9|1323
1653282600000|2022-05-23 05:10:00|4160.9|4156.9|4156.9|4152.9|4164.9|4160.9|4151.9|4147.9|990
1653282900000|2022-05-23 05:15:00|4156.4|4152.4|4156.9|4152.9|4157.4|4153.4|4145.9|4141.9|1190
1653283200000|2022-05-23 05:20:00|4156.4|4152.4|4163.9|4159.9|4165.9|4161.9|4153.4|4149.4|730
1653283500000|2022-05-23 05:25:00|4163.4|4159.4|4166.4|4162.4|4170.9|4166.9|4154.9|4150.9|906
1653283800000|2022-05-23 05:30:00|4166.9|4162.9|4165.4|4161.4|4169.9|4165.9|4157.9|4153.9|661
1653284100000|2022-05-23 05:35:00|4164.9|4160.9|4174.9|4170.9|4174.9|4170.9|4163.9|4159.9|573
1653284400000|2022-05-23 05:40:00|4174.4|4170.4|4176.9|4172.9|4180.9|4176.9|4165.9|4161.9|782
1653284700000|2022-05-23 05:45:00|4177.4|4173.4|4204.4|4200.4|4205.4|4201.4|4174.9|4170.9|1244
1653285000000|2022-05-23 05:50:00|4204.9|4200.9|4197.9|4193.9|4205.9|4201.9|4191.9|4187.9|2316
1653285300000|2022-05-23 05:55:00|4197.4|4193.4|4185.9|4181.9|4199.9|4195.9|4184.9|4180.9|988
1653285600000|2022-05-23 06:00:00|4185.4|4181.4|4183.4|4179.4|4192.9|4188.9|4178.4|4174.4|1050
1653285900000|2022-05-23 06:05:00|4183.9|4179.9|4179.9|4175.9|4184.9|4180.9|4175.9|4171.9|626
1653286200000|2022-05-23 06:10:00|4179.4|4175.4|4176.9|4172.9|4183.9|4179.9|4175.4|4171.4|324
1653286500000|2022-05-23 06:15:00|4176.4|4172.4|4183.9|4179.9|4186.9|4182.9|4172.4|4168.4|532
1653286800000|2022-05-23 06:20:00|4184.4|4180.4|4189.9|4185.9|4192.9|4188.9|4183.9|4179.9|416
1653287100000|2022-05-23 06:25:00|4189.4|4185.4|4183.9|4179.9|4191.9|4187.9|4178.9|4174.9|475
1653287400000|2022-05-23 06:30:00|4183.4|4179.4|4174.4|4170.4|4183.9|4179.9|4173.9|4169.9|301
1653287700000|2022-05-23 06:35:00|4173.9|4169.9|4179.9|4175.9|4181.9|4177.9|4169.9|4165.9|409
1653288000000|2022-05-23 06:40:00|4179.4|4175.4|4177.4|4173.4|4180.9|4176.9|4174.9|4170.9|371
1653288300000|2022-05-23 06:45:00|4176.9|4172.9|4174.4|4170.4|4181.4|4177.4|4174.4|4170.4|294
1653288600000|2022-05-23 06:50:00|4173.9|4169.9|4175.9|4171.9|4176.9|4172.9|4168.9|4164.9|420
1653288900000|2022-05-23 06:55:00|4175.4|4171.4|4174.4|4170.4|4176.4|4172.4|4169.9|4165.9|287
1653289200000|2022-05-23 07:00:00|4174.9|4170.9|4168.4|4164.4|4183.9|4179.9|4167.9|4163.9|692
1653289500000|2022-05-23 07:05:00|4167.9|4163.9|4171.9|4167.9|4171.9|4167.9|4157.9|4153.9|470
1653289800000|2022-05-23 07:10:00|4172.4|4168.4|4168.4|4164.4|4172.9|4168.9|4163.9|4159.9|525
1653290100000|2022-05-23 07:15:00|4167.9|4163.9|4169.9|4165.9|4172.9|4168.9|4165.9|4161.9|265
1653290400000|2022-05-23 07:20:00|4168.9|4164.9|4174.9|4170.9|4176.9|4172.9|4164.9|4160.9|304
1653290700000|2022-05-23 07:25:00|4174.4|4170.4|4179.9|4175.9|4179.9|4175.9|4172.9|4168.9|310
1653291000000|2022-05-23 07:30:00|4179.4|4175.4|4169.9|4165.9|4179.9|4175.9|4169.9|4165.9|621
1653291300000|2022-05-23 07:35:00|4170.4|4166.4|4169.4|4165.4|4172.4|4168.4|4165.4|4161.4|567
1653291600000|2022-05-23 07:40:00|4168.9|4164.9|4168.9|4164.9|4170.9|4166.9|4164.9|4160.9|818
1653291900000|2022-05-23 07:45:00|4169.4|4165.4|4178.9|4174.9|4180.9|4176.9|4169.4|4165.4|797
1653292200000|2022-05-23 07:50:00|4178.4|4174.4|4179.9|4175.9|4180.9|4176.9|4174.9|4170.9|742
1653292500000|2022-05-23 07:55:00|4179.4|4175.4|4178.9|4174.9|4186.9|4182.9|4177.9|4173.9|1101
1653292800000|2022-05-23 08:00:00|4179.4|4175.4|4175.9|4171.9|4193.4|4189.4|4174.9|4170.9|800
1653293100000|2022-05-23 08:05:00|4174.9|4170.9|4181.9|4177.9|4187.9|4183.9|4171.9|4167.9|711
1653293400000|2022-05-23 08:10:00|4182.4|4178.4|4171.9|4167.9|4184.9|4180.9|4169.9|4165.9|388
1653293700000|2022-05-23 08:15:00|4170.9|4166.9|4164.9|4160.9|4175.4|4171.4|4164.9|4160.9|372
1653294000000|2022-05-23 08:20:00|4165.4|4161.4|4177.9|4173.9|4178.9|4174.9|4164.9|4160.9|290
1653294300000|2022-05-23 08:25:00|4177.4|4173.4|4179.9|4175.9|4184.9|4180.9|4176.9|4172.9|543
1653294600000|2022-05-23 08:30:00|4183.2|4174.2|4176|4167|4183.5|4174.5|4175.6|4166.6|0
1653294900000|2022-05-23 08:35:00|4175.9|4166.9|4171.4|4162.4|4175.9|4166.9|4168.4|4159.4|0
1653295200000|2022-05-23 08:40:00|4171.2|4162.2|4167.8|4158.8|4175.9|4166.9|4167.4|4158.4|0
1653295500000|2022-05-23 08:45:00|4168|4159|4170.4|4161.4|4172.4|4163.4|4166|4157|0
1653295800000|2022-05-23 08:50:00|4170.2|4161.2|4172.1|4163.1|4173.6|4164.6|4167.3|4158.3|0
1653296100000|2022-05-23 08:55:00|4172.2|4163.2|4174|4165|4176.7|4167.7|4170.8|4161.8|0
1653296400000|2022-05-23 09:00:00|4174.3|4165.3|4171.9|4162.9|4175.7|4166.7|4167.7|4158.7|0
1653296700000|2022-05-23 09:05:00|4172|4163|4170.9|4161.9|4174.7|4165.7|4169.3|4160.3|0
1653297000000|2022-05-23 09:10:00|4171|4162|4174|4165|4177.4|4168.4|4170.9|4161.9|0
1653297300000|2022-05-23 09:15:00|4174.1|4165.1|4182.4|4170.4|4183.4|4172.4|4169.2|4160.2|4
1653297600000|2022-05-23 09:20:00|4183.4|4171.4|4186.4|4177.4|4189.4|4177.4|4182.4|4170.4|18
1653297900000|2022-05-23 09:25:00|4185.4|4178.4|4191.4|4184.4|4193.4|4185.4|4185.4|4177.4|48
1653298200000|2022-05-23 09:30:00|4190.4|4183.4|4191.4|4183.4|4194.4|4184.4|4187.4|4180.4|34
1653298500000|2022-05-23 09:35:00|4190.4|4182.4|4196.4|4186.4|4198.4|4190.4|4190.4|4182.4|14
1653298800000|2022-05-23 09:40:00|4198.4|4187.4|4193.4|4184.4|4198.4|4188.4|4192.4|4183.4|8
1653299100000|2022-05-23 09:45:00|4192.4|4183.4|4189.4|4179.4|4193.4|4184.4|4187.4|4178.4|4
1653299400000|2022-05-23 09:50:00|4188.4|4180.4|4189.4|4177.4|4190.4|4180.4|4188.4|4176.4|0
1653299700000|2022-05-23 09:55:00|4188.4|4176.4|4187.4|4177.4|4188.4|4178.4|4182.4|4172.4|3
1653300000000|2022-05-23 10:00:00|4188.4|4178.4|4183.4|4173.4|4188.4|4178.4|4182.4|4171.4|0
1653300300000|2022-05-23 10:05:00|4182.4|4172.4|4186.4|4176.4|4187.4|4177.4|4181.4|4172.4|1
1653300600000|2022-05-23 10:10:00|4188.4|4177.4|4190.4|4181.4|4191.4|4181.4|4187.4|4176.4|0
1653300900000|2022-05-23 10:15:00|4189.4|4180.4|4182.4|4175.4|4189.4|4181.4|4182.4|4174.4|16
1653301200000|2022-05-23 10:20:00|4181.4|4173.4|4183.4|4172.4|4183.4|4173.4|4178.4|4169.4|11
1653301500000|2022-05-23 10:25:00|4182.4|4171.4|4188.4|4176.4|4189.4|4176.4|4182.4|4171.4|0
1653301800000|2022-05-23 10:30:00|4189.4|4177.4|4193.4|4184.4|4194.4|4184.4|4189.4|4177.4|1
1653302100000|2022-05-23 10:35:00|4194.4|4183.4|4193.4|4184.4|4194.4|4184.4|4191.4|4182.4|2
1653302400000|2022-05-23 10:40:00|4194.4|4185.4|4196.4|4187.4|4196.4|4187.4|4191.4|4182.4|8
1653302700000|2022-05-23 10:45:00|4198.4|4188.4|4199.4|4191.4|4205.4|4198.4|4194.4|4186.4|62
1653303000000|2022-05-23 10:50:00|4201.4|4192.4|4199.4|4190.4|4205.4|4197.4|4197.4|4189.4|97
1653303300000|2022-05-23 10:55:00|4200.4|4191.4|4209.4|4200.4|4209.4|4200.4|4199.4|4190.4|32
1653303600000|2022-05-23 11:00:00|4208.4|4199.4|4211.4|4202.4|4212.4|4204.4|4205.4|4195.4|16
1653303900000|2022-05-23 11:05:00|4210.4|4201.4|4209.4|4200.4|4211.4|4201.4|4208.4|4197.4|0
1653304200000|2022-05-23 11:10:00|4208.4|4201.4|4217.4|4208.4|4217.4|4209.4|4208.4|4200.4|27
1653304500000|2022-05-23 11:15:00|4216.4|4206.4|4216.4|4206.4|4217.4|4208.4|4210.4|4201.4|12
1653304800000|2022-05-23 11:20:00|4214.4|4203.4|4205.4|4196.4|4214.4|4203.4|4204.4|4195.4|11
1653305100000|2022-05-23 11:25:00|4204.4|4197.4|4208.4|4196.4|4208.4|4200.4|4204.4|4195.4|3
1653305400000|2022-05-23 11:30:00|4204.4|4197.4|4208.4|4196.4|4208.4|4198.4|4204.4|4196.4|1
1653305700000|2022-05-23 11:35:00|4200.4|4195.4|4203.4|4192.4|4204.4|4195.4|4200.4|4191.4|5
1653306000000|2022-05-23 11:40:00|4202.4|4191.4|4206.4|4196.4|4207.4|4196.4|4202.4|4191.4|1
1653306300000|2022-05-23 11:45:00|4205.4|4195.4|4200.4|4191.4|4206.4|4196.4|4199.4|4190.4|3
1653306600000|2022-05-23 11:50:00|4201.4|4190.4|4203.4|4193.4|4206.4|4195.4|4199.4|4190.4|1
1653306900000|2022-05-23 11:55:00|4202.4|4192.4|4208.4|4198.4|4209.4|4198.4|4201.4|4192.4|0
1653307200000|2022-05-23 12:00:00|4209.4|4197.4|4212.4|4201.4|4213.4|4202.4|4208.4|4197.4|0
1653307500000|2022-05-23 12:05:00|4214.4|4202.4|4209.4|4201.4|4216.4|4206.4|4209.4|4201.4|6
1653307800000|2022-05-23 12:10:00|4208.4|4200.4|4209.4|4199.4|4214.4|4201.4|4204.4|4197.4|6
1653308100000|2022-05-23 12:15:00|4210.4|4200.4|4214.4|4203.4|4214.4|4205.4|4208.4|4199.4|8
1653308400000|2022-05-23 12:20:00|4216.4|4204.4|4215.4|4203.4|4216.4|4208.4|4213.4|4203.4|12
1653308700000|2022-05-23 12:25:00|4212.4|4201.4|4208.4|4194.4|4212.4|4201.4|4205.4|4194.4|4
1653309000000|2022-05-23 12:30:00|4207.4|4192.4|4198.4|4188.4|4207.4|4193.4|4196.4|4187.4|10
1653309300000|2022-05-23 12:35:00|4199.4|4191.4|4199.4|4190.4|4200.4|4192.4|4197.4|4188.4|0
1653309600000|2022-05-23 12:40:00|4198.4|4189.4|4196.4|4187.4|4200.4|4190.4|4195.4|4187.4|2
1653309900000|2022-05-23 12:45:00|4195.4|4186.4|4192.4|4183.4|4197.4|4188.4|4192.4|4182.4|8
1653310200000|2022-05-23 12:50:00|4193.4|4184.4|4194.4|4182.4|4197.4|4188.4|4193.4|4182.4|0
1653310500000|2022-05-23 12:55:00|4195.4|4183.4|4196.4|4186.4|4197.4|4189.4|4194.4|4183.4|2
1653310800000|2022-05-23 13:00:00|4197.4|4187.4|4199.4|4188.4|4199.4|4190.4|4194.4|4183.4|1
1653311100000|2022-05-23 13:05:00|4198.4||4200.4||4201.4||4198.4||1
1653311400000|2022-05-23 13:10:00|4201.4|4189.4|4203.4|4194.4|4204.4|4195.4|4200.4|4189.4|1
1653311700000|2022-05-23 13:15:00|4204.4|4196.4|4197.4|4189.4|4207.4|4197.4|4197.4|4189.4|50
1653312000000|2022-05-23 13:20:00|4196.4|4187.4|4192.4|4181.4|4199.4|4188.4|4188.4|4179.4|9
1653312300000|2022-05-23 13:25:00|4191.4|4182.4|4186.4|4178.4|4192.4|4182.4|4185.4|4176.4|8
1653312600000|2022-05-23 13:30:00|4185.4|4179.4|4171.4|4156.4|4188.4|4179.4|4156.4|4144.4|223
1653312900000|2022-05-23 13:35:00|4174.4|4158.4|4135.4|4127.4|4176.4|4162.4|4133.4|4125.4|181
1653313200000|2022-05-23 13:40:00|4134.4|4126.4|4171.4|4162.4|4173.4|4162.4|4127.4|4118.4|179
1653313500000|2022-05-23 13:45:00|4170.4|4160.4|4175.4|4165.4|4185.4|4177.4|4156.4|4145.4|53
1653313800000|2022-05-23 13:50:00|4176.4|4166.4|4168.4|4158.4|4187.4|4178.4|4167.4|4156.4|117
1653314100000|2022-05-23 13:55:00|4166.4|4159.4|4144.4|4136.4|4170.4|4160.4|4142.4|4134.4|98
1653314400000|2022-05-23 14:00:00|4147.4|4135.4|4128.4|4119.4|4148.4|4137.4|4125.4|4117.4|155
1653314700000|2022-05-23 14:05:00|4131.4|4120.4|4142.4|4130.4|4146.4|4132.4|4129.4|4118.4|61
1653315000000|2022-05-23 14:10:00|4144.4|4131.4|4150.4|4140.4|4153.4|4145.4|4135.4|4126.4|62
1653315300000|2022-05-23 14:15:00|4149.4|4142.4|4158.4|4147.4|4164.4|4154.4|4145.4|4137.4|86
1653315600000|2022-05-23 14:20:00|4157.4|4146.4|4154.4|4145.4|4162.4|4152.4|4147.4|4138.4|19
1653315900000|2022-05-23 14:25:00|4155.4|4146.4|4154.4|4146.4|4155.4|4146.4|4135.4|4126.4|106
1653316200000|2022-05-23 14:30:00|4155.4|4147.4|4164.4|4155.4|4169.4|4161.4|4150.4|4141.4|95
1653316500000|2022-05-23 14:35:00|4163.4|4154.4|4162.4|4154.4|4167.4|4159.4|4157.4|4149.4|29
1653316800000|2022-05-23 14:40:00|4161.4|4153.4|4161.4|4148.4|4169.4|4160.4|4153.4|4145.4|42
1653317100000|2022-05-23 14:45:00|4160.4|4147.4|4165.4|4155.4|4171.4|4162.4|4152.4|4141.4|36
1653317400000|2022-05-23 14:50:00|4164.4|4154.4|4152.4|4141.4|4164.4|4154.4|4141.4|4133.4|51
1653317700000|2022-05-23 14:55:00|4151.4|4142.4|4154.4|4145.4|4155.4|4146.4|4146.4|4138.4|43
1653318000000|2022-05-23 15:00:00|4153.4|4144.4|4162.4|4154.4|4164.4|4156.4|4143.4|4134.4|77
1653318300000|2022-05-23 15:05:00|4163.4|4155.4|4159.4|4151.4|4175.4|4166.4|4158.4|4149.4|148
1653318600000|2022-05-23 15:10:00|4160.4|4152.4|4162.4|4154.4|4162.4|4155.4|4151.4|4143.4|109
1653318900000|2022-05-23 15:15:00|4163.4|4153.4|4155.4|4148.4|4164.4|4156.4|4154.4|4145.4|85
1653319200000|2022-05-23 15:20:00|4154.4|4146.4|4160.4|4152.4|4165.4|4158.4|4151.4|4143.4|78
1653319500000|2022-05-23 15:25:00|4159.4|4151.4|4165.4|4157.4|4169.4|4160.4|4157.4|4149.4|33
1653319800000|2022-05-23 15:30:00|4166.4|4158.4|4180.4|4172.4|4180.4|4173.4|4165.4|4156.4|86
1653320100000|2022-05-23 15:35:00|4179.4|4173.4|4179.4|4170.4|4182.4|4174.4|4174.4|4165.4|59
1653320400000|2022-05-23 15:40:00|4181.4|4171.4|4178.4|4166.4|4184.4|4175.4|4176.4|4165.4|38
1653320700000|2022-05-23 15:45:00|4177.4|4165.4|4172.4|4162.4|4181.4|4170.4|4168.4|4159.4|14
1653321000000|2022-05-23 15:50:00|4173.4|4163.4|4173.4|4164.4|4176.4|4168.4|4170.4|4163.4|18
1653321300000|2022-05-23 15:55:00|4174.4|4165.4|4174.4|4164.4|4179.4|4169.4|4172.4|4164.4|33
1653321600000|2022-05-23 16:00:00|4175.4|4165.4|4181.4|4173.4|4184.4|4174.4|4175.4|4161.4|11
1653321900000|2022-05-23 16:05:00|4180.4|4171.4|4186.4|4177.4|4186.4|4178.4|4176.4|4167.4|37
1653322200000|2022-05-23 16:10:00|4185.4|4176.4|4181.4|4172.4|4186.4|4178.4|4178.4|4169.4|36
1653322500000|2022-05-23 16:15:00|4182.4|4171.4|4179.4|4168.4|4183.4|4175.4|4175.4|4166.4|21
1653322800000|2022-05-23 16:20:00|4183.4|4169.4|4183.4|4174.4|4184.4|4175.4|4177.4|4168.4|93
1653323100000|2022-05-23 16:25:00|4182.4|4175.4|4179.4|4169.4|4186.4|4179.4|4177.4|4168.4|37
1653323400000|2022-05-23 16:30:00|4180.4|4168.4|4176.4|4167.4|4180.4|4172.4|4173.4|4165.4|19
1653323700000|2022-05-23 16:35:00|4177.4|4168.4|4185.4|4177.4|4185.4|4177.4|4174.4|4166.4|40
1653324000000|2022-05-23 16:40:00|4186.4|4176.4|4184.4|4175.4|4186.4|4177.4|4178.4|4171.4|15
1653324300000|2022-05-23 16:45:00|4185.4|4176.4|4173.4|4165.4|4185.4|4178.4|4172.4|4165.4|38
1653324600000|2022-05-23 16:50:00|4175.4|4166.4|4168.4|4159.4|4175.4|4166.4|4167.4|4159.4|17
1653324900000|2022-05-23 16:55:00|4167.4|4158.4|4168.4|4159.4|4169.4|4161.4|4164.4|4156.4|25
1653325200000|2022-05-23 17:00:00|4167.4|4158.4|4160.4|4152.4|4168.4|4158.4|4159.4|4150.4|27
1653325500000|2022-05-23 17:05:00|4159.4|4151.4|4163.4|4156.4|4165.4|4156.4|4159.4|4151.4|11
1653325800000|2022-05-23 17:10:00|4161.4|4152.4|4164.4|4156.4|4167.4|4159.4|4159.4|4150.4|45
1653326100000|2022-05-23 17:15:00|4163.4|4155.4|4155.4|4147.4|4164.4|4155.4|4153.4|4144.4|21
1653326400000|2022-05-23 17:20:00|4154.4|4148.4|4155.4|4146.4|4156.4|4148.4|4146.4|4139.4|43
1653326700000|2022-05-23 17:25:00|4154.4|4147.4|4160.4|4150.4|4161.4|4153.4|4154.4|4145.4|26
1653327000000|2022-05-23 17:30:00|4159.4|4151.4|4166.4|4158.4|4169.4|4158.4|4154.4|4146.4|22
1653327300000|2022-05-23 17:35:00|4165.4|4156.4|4165.4|4155.4|4169.4|4161.4|4164.4|4155.4|37
1653327600000|2022-05-23 17:40:00|4164.4|4156.4|4165.4|4155.4|4168.4|4160.4|4163.4|4155.4|40
1653327900000|2022-05-23 17:45:00|4166.4|4156.4|4169.4|4162.4|4174.4|4166.4|4164.4|4155.4|34
1653328200000|2022-05-23 17:50:00|4170.4|4161.4|4167.4|4158.4|4170.4|4163.4|4164.4|4157.4|31
1653328500000|2022-05-23 17:55:00|4166.4|4159.4|4168.4|4160.4|4168.4|4160.4|4163.4|4155.4|23
1653328800000|2022-05-23 18:00:00|4169.4|4161.4|4163.4|4156.4|4172.4|4163.4|4161.4|4153.4|71
1653329100000|2022-05-23 18:05:00|4164.4|4155.4|4166.4|4159.4|4167.4|4159.4|4162.4|4155.4|28
1653329400000|2022-05-23 18:10:00|4167.4|4160.4|4173.4|4164.4|4173.4|4165.4|4167.4|4159.4|40
1653329700000|2022-05-23 18:15:00|4172.4|4165.4|4175.4|4167.4|4176.4|4167.4|4167.4|4160.4|27
1653330000000|2022-05-23 18:20:00|4174.4|4166.4|4173.4|4165.4|4179.4|4171.4|4173.4|4165.4|30
1653330300000|2022-05-23 18:25:00|4172.4|4166.4|4175.4|4167.4|4177.4|4168.4|4172.4|4165.4|43
1653330600000|2022-05-23 18:30:00|4174.4|4166.4|4174.4|4166.4|4179.4|4171.4|4172.4|4165.4|34
1653330900000|2022-05-23 18:35:00|4173.4|4165.4|4175.4|4166.4|4177.4|4168.4|4172.4|4165.4|19
1653331200000|2022-05-23 18:40:00|4176.4|4167.4|4182.4|4174.4|4183.4|4174.4|4172.4|4165.4|42
1653331500000|2022-05-23 18:45:00|4183.4|4175.4|4170.4|4161.4|4183.4|4175.4|4168.4|4159.4|97
1653331800000|2022-05-23 18:50:00|4171.4|4162.4|4174.4|4164.4|4175.4|4167.4|4167.4|4157.4|31
1653332100000|2022-05-23 18:55:00|4173.4|4162.4|4169.6|4160.6|4175.4|4168.4|4169.4|4155.4|37
1653332400000|2022-05-23 19:00:00|4169.7|4160.7|4174.9|4165.9|4176.9|4167.9|4169.7|4160.7|0
1653332700000|2022-05-23 19:05:00|4175|4166|4180|4171|4180.1|4171.1|4175|4166|0
1653333000000|2022-05-23 19:10:00|4180.1|4171.1|4170.5|4161.5|4180.1|4171.1|4168.1|4159.1|0
1653333300000|2022-05-23 19:15:00|4170.6|4161.6|4175.2|4166.2|4175.2|4166.2|4170|4161|0
1653333600000|2022-05-23 19:20:00|4175.3|4166.3|4169.2|4160.2|4176.4|4167.4|4167|4158|0
1653333900000|2022-05-23 19:25:00|4169.1|4160.1|4170.3|4161.3|4172.3|4163.3|4168.7|4159.7|0
1653334200000|2022-05-23 19:30:00|4170.2|4161.2|4172|4163|4173.3|4164.3|4169.5|4160.5|0
1653334500000|2022-05-23 19:35:00|4172.1|4163.1|4168.1|4159.1|4174.9|4165.9|4167.9|4158.9|0
1653334800000|2022-05-23 19:40:00|4168|4159|4166.9|4157.9|4171|4162|4165.7|4156.7|0
1653335100000|2022-05-23 19:45:00|4166.7|4157.7|4163.3|4154.3|4167.9|4158.9|4162.8|4153.8|0
1653335400000|2022-05-23 19:50:00|4163.4|4154.4|4168.4|4159.4|4173|4164|4163.4|4154.4|0
1653335700000|2022-05-23 19:55:00|4168.3|4159.3|4176.7|4167.7|4177.7|4168.7|4167.6|4158.6|0
1653336000000|2022-05-23 20:00:00|4177.3|4168.3|4177.7|4168.7|4181.8|4172.8|4176.7|4167.7|0
1653336300000|2022-05-23 20:05:00|4178|4169|4193.3|4184.3|4193.6|4184.6|4177.3|4168.3|0
1653336600000|2022-05-23 20:10:00|4193|4184|4181.5|4172.5|4193.3|4184.3|4180.5|4171.5|0
1653336900000|2022-05-23 20:15:00|4181.2|4172.2|4184.4|4175.4|4185.6|4176.6|4180.9|4171.9|0
1653337200000|2022-05-23 20:20:00|4184.1|4175.1|4182.1|4173.1|4184.1|4175.1|4181.5|4172.5|0
1653337500000|2022-05-23 20:25:00|4182.4|4173.4|4181.5|4172.5|4183.7|4174.7|4181.2|4172.2|0
1653337800000|2022-05-23 20:30:00|4181.6|4172.6|4180.9|4171.9|4183.1|4174.1|4180.9|4171.9|0
1653338100000|2022-05-23 20:35:00|4181.1|4172.1|4182.4|4173.4|4182.4|4173.4|4180.5|4171.5|0
1653338400000|2022-05-23 20:40:00|4182.1|4173.1|4181.7|4172.7|4183|4174|4181.4|4172.4|0
1653338700000|2022-05-23 20:45:00|4181.5|4172.5|4181.7|4172.7|4182.1|4173.1|4180.8|4171.8|0
1653339000000|2022-05-23 20:50:00|4182|4173|4182.1|4173.1|4183.3|4174.3|4182|4173|0
1653339300000|2022-05-23 20:55:00|4181.9|4172.9|4183.3|4174.3|4184.3|4175.3|4181.4|4172.4|0
1653339600000|2022-05-23 21:00:00|4183.2|4174.2|4183.8|4174.8|4183.9|4174.9|4182.9|4173.9|0
1653339900000|2022-05-23 21:05:00|4183.7|4174.7|4181.1|4172.1|4183.7|4174.7|4181.1|4172.1|0
1653340200000|2022-05-23 21:10:00|4181.4|4172.4|4176.8|4167.8|4181.5|4172.5|4176.5|4167.5|0
1653340500000|2022-05-23 21:15:00|4176.9|4167.9|4169.1|4160.1|4176.9|4167.9|4167.5|4158.5|0
1653340800000|2022-05-23 21:20:00|4169.2|4160.2|4166.7|4157.7|4169.2|4160.2|4165.9|4156.9|0
1653341100000|2022-05-23 21:25:00|4166.6|4157.6|4163.8|4154.8|4166.7|4157.7|4162.7|4153.7|0
1653341400000|2022-05-23 21:30:00|4164.4|4155.4|4159.7|4150.7|4164.5|4155.5|4159.7|4150.7|0
1653341700000|2022-05-23 21:35:00|4159.8|4150.8|4157.7|4148.7|4160.9|4151.9|4157.4|4148.4|0
1653342000000|2022-05-23 21:40:00|4157.9|4148.9|4155.2|4146.2|4160|4151|4154.6|4145.6|0
1653342300000|2022-05-23 21:45:00|4155|4146|4162|4153|4163.3|4154.3|4154.7|4145.7|0
1653342600000|2022-05-23 21:50:00|4162.2|4153.2|4158.8|4149.8|4162.3|4153.3|4157.6|4148.6|0
1653342900000|2022-05-23 21:55:00|4159.2|4150.2|4157.7|4148.7|4160.9|4151.9|4157.7|4148.7|0
1653343200000|2022-05-23 22:00:00|4149.6|4140.6|4125.5|4116.5|4149.6|4140.6|4119.2|4110.2|0
1653343500000|2022-05-23 22:05:00|4125.6|4116.6|4129.3|4120.3|4132|4123|4123.6|4114.6|0
1653343800000|2022-05-23 22:10:00|4129.4|4120.4|4140.3|4131.3|4140.6|4131.6|4128.5|4119.5|0
1653344100000|2022-05-23 22:15:00|4140.4|4131.4|4136.6|4127.6|4141.9|4132.9|4134.9|4125.9|0
1653344400000|2022-05-23 22:20:00|4136.5|4127.5|4130.3|4121.3|4136.6|4127.6|4128.7|4119.7|0
1653344700000|2022-05-23 22:25:00|4130.4|4121.4|4132.9|4123.9|4135.6|4126.6|4130.4|4121.4|0
1653345000000|2022-05-23 22:30:00|4132.8|4123.8|4137.3|4128.3|4137.8|4128.8|4130.7|4121.7|0
1653345300000|2022-05-23 22:35:00|4137.1|4128.1|4134.4|4125.4|4137.9|4128.9|4133.3|4124.3|0
1653345600000|2022-05-23 22:40:00|4134.5|4125.5|4136.5|4127.5|4136.8|4127.8|4134.2|4125.2|0
1653345900000|2022-05-23 22:45:00|4136.6|4127.6|4140.9|4131.9|4141.3|4132.3|4136.6|4127.6|0
1653346200000|2022-05-23 22:50:00|4140.7|4131.7|4138.1|4129.1|4140.9|4131.9|4136.3|4127.3|0
1653346500000|2022-05-23 22:55:00|4138.2|4129.2|4141.6|4132.6|4142.8|4133.8|4138.2|4129.2|0
1653346800000|2022-05-23 23:00:00|4142|4133|4143.5|4134.5|4143.8|4134.8|4141.6|4132.6|0
1653347100000|2022-05-23 23:05:00|4143.2|4134.2|4149.3|4140.3|4149.6|4140.6|4142.5|4133.5|0
1653347400000|2022-05-23 23:10:00|4149|4140|4146.9|4137.9|4149.6|4140.6|4146.4|4137.4|0
1653347700000|2022-05-23 23:15:00|4146.7|4137.7|4141|4132|4147|4138|4139.7|4130.7|0
1653348000000|2022-05-23 23:20:00|4141.3|4132.3|4141.7|4132.7|4142.3|4133.3|4140.8|4131.8|0
1653348300000|2022-05-23 23:25:00|4141.6|4132.6|4140.4|4131.4|4143.9|4134.9|4140.3|4131.3|0
1653348600000|2022-05-23 23:30:00|4140.2|4131.2|4142|4133|4142|4133|4140.1|4131.1|0
1653348900000|2022-05-23 23:35:00|4141.8|4132.8|4143.9|4134.9|4144.3|4135.3|4141.7|4132.7|0
1653349200000|2022-05-23 23:40:00|4144.1|4135.1|4146.7|4137.7|4147.4|4138.4|4144.1|4135.1|0
1653349500000|2022-05-23 23:45:00|4146.8|4137.8|4146.5|4137.5|4146.8|4137.8|4144.8|4135.8|0
1653349800000|2022-05-23 23:50:00|4146.8|4137.8|4147.2|4138.2|4150.3|4141.3|4146.2|4137.2|0
1653350100000|2022-05-23 23:55:00|4147.3|4138.3|4148.4|4139.4|4150.2|4141.2|4146.7|4137.7|0
1653350400000|2022-05-24 00:00:00|4147.9|4138.9|4143.2|4134.2|4148.4|4139.4|4139.9|4130.9|0
1653350700000|2022-05-24 00:05:00|4143.3|4134.3|4146.5|4137.5|4146.8|4137.8|4142.7|4133.7|0
1653351000000|2022-05-24 00:10:00|4146.4|4137.4|4146.2|4137.2|4148.8|4139.8|4145.3|4136.3|0
1653351300000|2022-05-24 00:15:00|4146.5|4137.5|4146.9|4137.9|4151.4|4142.4|4145.7|4136.7|0
1653351600000|2022-05-24 00:20:00|4146.8|4137.8|4143.9|4134.9|4147.2|4138.2|4142.7|4133.7|0
1653351900000|2022-05-24 00:25:00|4143.7|4134.7|4142.3|4133.3|4144.7|4135.7|4142.1|4133.1|0
1653352200000|2022-05-24 00:30:00|4142.1|4133.1|4143.9|4134.9|4146.5|4137.5|4141.4|4132.4|0
1653352500000|2022-05-24 00:35:00|4144|4135|4145.9|4136.9|4146.1|4137.1|4143.6|4134.6|0
1653352800000|2022-05-24 00:40:00|4145.8|4136.8|4144.1|4135.1|4146.8|4137.8|4142.5|4133.5|0
1653353100000|2022-05-24 00:45:00|4143.5|4134.5|4152.2|4143.2|4152.5|4143.5|4143.5|4134.5|0
1653353400000|2022-05-24 00:50:00|4152.1|4143.1|4152|4143|4153.5|4144.5|4151.2|4142.2|0
1653353700000|2022-05-24 00:55:00|4151.9|4142.9|4151.6|4142.6|4153.3|4144.3|4151.2|4142.2|0
1653354000000|2022-05-24 01:00:00|4151.9|4142.9|4152.5|4143.5|4153.8|4144.8|4151.3|4142.3|0
1653354300000|2022-05-24 01:05:00|4152.8|4143.8|4149.7|4140.7|4155|4146|4148.2|4139.2|0
1653354600000|2022-05-24 01:10:00|4149.8|4140.8|4137.7|4128.7|4149.8|4140.8|4137.4|4128.4|0
1653354900000|2022-05-24 01:15:00|4136.8|4127.8|4133.9|4129.9|4137.1|4130.4|4097.9|4093.9|508
1653355200000|2022-05-24 01:20:00|4133.4|4129.4|4141.4|4137.4|4143.4|4139.4|4131.4|4127.4|248
1653355500000|2022-05-24 01:25:00|4141.9|4137.9|4148.9|4144.9|4148.9|4144.9|4138.9|4134.9|120
1653355800000|2022-05-24 01:30:00|4149.4|4145.4|4149.4|4145.4|4162.9|4158.9|4141.4|4137.4|1976
1653356100000|2022-05-24 01:35:00|4148.9|4144.9|4169.9|4165.9|4175.9|4171.9|4143.9|4139.9|2179
1653356400000|2022-05-24 01:40:00|4171.9|4167.9|4187.4|4183.4|4198.9|4194.9|4170.9|4166.9|1487
1653356700000|2022-05-24 01:45:00|4186.9|4182.9|4178.4|4174.4|4191.4|4187.4|4171.9|4167.9|1021
1653357000000|2022-05-24 01:50:00|4178.9|4174.9|4195.9|4191.9|4198.4|4194.4|4174.4|4170.4|1032
1653357300000|2022-05-24 01:55:00|4195.4|4191.4|4175.9|4171.9|4195.9|4191.9|4172.4|4168.4|854
1653357600000|2022-05-24 02:00:00|4176.9|4172.9|4164.9|4160.9|4183.4|4179.4|4162.4|4158.4|753
1653357900000|2022-05-24 02:05:00|4165.4|4161.4|4167.4|4163.4|4168.4|4164.4|4154.4|4150.4|834
1653358200000|2022-05-24 02:10:00|4167.9|4163.9|4158.9|4154.9|4170.4|4166.4|4156.9|4152.9|560
1653358500000|2022-05-24 02:15:00|4159.4|4155.4|4139.4|4135.4|4165.9|4161.9|4137.9|4133.9|1133
1653358800000|2022-05-24 02:20:00|4138.9|4134.9|4148.4|4144.4|4153.4|4149.4|4138.4|4134.4|763
1653359100000|2022-05-24 02:25:00|4147.9|4143.9|4129.4|4125.4|4149.4|4145.4|4125.4|4121.4|2024
1653359400000|2022-05-24 02:30:00|4130.4|4126.4|4123.9|4119.9|4135.4|4131.4|4123.4|4119.4|861
1653359700000|2022-05-24 02:35:00|4124.4|4120.4|4117.4|4113.4|4125.4|4121.4|4117.4|4113.4|931
1653360000000|2022-05-24 02:40:00|4116.9|4112.9|4108.4|4104.4|4119.4|4115.4|4108.4|4104.4|815
1653360300000|2022-05-24 02:45:00|4107.9|4103.9|4101.4|4097.4|4107.9|4103.9|4090.4|4086.4|1189
1653360600000|2022-05-24 02:50:00|4101.9|4097.9|4104.4|4100.4|4108.4|4104.4|4094.4|4090.4|886
1653360900000|2022-05-24 02:55:00|4105.4|4101.4|4100.9|4096.9|4107.4|4103.4|4094.4|4090.4|877
1653361200000|2022-05-24 03:00:00|4100.4|4096.4|4095.9|4091.9|4102.9|4098.9|4092.4|4088.4|660
1653361500000|2022-05-24 03:05:00|4095.4|4091.4|4095.4|4091.4|4097.4|4093.4|4085.4|4081.4|690
1653361800000|2022-05-24 03:10:00|4094.9|4090.9|4113.4|4109.4|4114.4|4110.4|4094.4|4090.4|784
1653362100000|2022-05-24 03:15:00|4113.9|4109.9|4100.4|4096.4|4114.4|4110.4|4099.4|4095.4|321
1653362400000|2022-05-24 03:20:00|4100.9|4096.9|4092.9|4088.9|4106.4|4102.4|4091.4|4087.4|299
1653362700000|2022-05-24 03:25:00|4092.4|4088.4|4091.9|4087.9|4094.4|4090.4|4082.4|4078.4|397
1653363000000|2022-05-24 03:30:00|4092.4|4088.4|4091.4|4087.4|4101.4|4097.4|4088.4|4084.4|326
1653363300000|2022-05-24 03:35:00|4091.9|4087.9|4103.4|4099.4|4103.4|4099.4|4089.9|4085.9|286
1653363600000|2022-05-24 03:40:00|4104.4|4100.4|4100.4|4096.4|4104.9|4100.9|4097.4|4093.4|196
1653363900000|2022-05-24 03:45:00|4099.9|4095.9|4105.4|4101.4|4106.4|4102.4|4096.9|4092.9|263
1653364200000|2022-05-24 03:50:00|4104.4|4100.4|4096.9|4092.9|4104.4|4100.4|4095.4|4091.4|210
1653364500000|2022-05-24 03:55:00|4096.4|4092.4|4096.9|4092.9|4100.4|4096.4|4095.4|4091.4|235
1653364800000|2022-05-24 04:00:00|4097.6|4088.6|4098.2|4089.2|4098.6|4089.6|4097.2|4088.2|0
1653365100000|2022-05-24 04:05:00|4098.3|4089.3|4098.5|4089.5|4098.7|4089.7|4097.7|4088.7|0
1653365400000|2022-05-24 04:10:00|4098.3|4089.3|4096.3|4087.3|4098.3|4089.3|4095.5|4086.5|0
1653365700000|2022-05-24 04:15:00|4096|4087|4094|4085|4096|4087|4094|4085|0
1653366000000|2022-05-24 04:20:00|4094.2|4085.2|4094.8|4085.8|4095.3|4086.3|4094|4085|0
1653366300000|2022-05-24 04:25:00|4094.7|4085.7|4098.8|4089.8|4098.8|4089.8|4094|4085|0
1653366600000|2022-05-24 04:30:00|4098.6|4089.6|4098.1|4089.1|4099.1|4090.1|4097.1|4088.1|0
1653366900000|2022-05-24 04:35:00|4097.9|4088.9|4100.8|4091.8|4101.2|4092.2|4097.8|4088.8|0
1653367200000|2022-05-24 04:40:00|4100.9|4091.9|4099.8|4090.8|4101.2|4092.2|4099.7|4090.7|0
1653367500000|2022-05-24 04:45:00|4100.1|4091.1|4095.2|4086.2|4100.1|4091.1|4095|4086|0
1653367800000|2022-05-24 04:50:00|4095|4086|4097|4088|4098.1|4089.1|4094.4|4085.4|0
1653368100000|2022-05-24 04:55:00|4097.2|4088.2|4095|4086|4097.5|4088.5|4094.7|4085.7|0
1653368400000|2022-05-24 05:00:00|4096|4087|4082.4|4078.4|4096|4091.4|4074.9|4070.9|1030
1653368700000|2022-05-24 05:05:00|4081.4|4077.4|4089.4|4085.4|4089.4|4085.4|4077.4|4073.4|461
1653369000000|2022-05-24 05:10:00|4088.9|4084.9|4073.4|4069.4|4096.4|4092.4|4073.4|4069.4|693
1653369300000|2022-05-24 05:15:00|4073.9|4069.9|4080.9|4076.9|4084.9|4080.9|4072.4|4068.4|573
1653369600000|2022-05-24 05:20:00|4081.4|4077.4|4082.9|4078.9|4092.9|4088.9|4080.9|4076.9|526
1653369900000|2022-05-24 05:25:00|4082.4|4078.4|4080.9|4076.9|4092.4|4088.4|4080.4|4076.4|459
1653370200000|2022-05-24 05:30:00|4081.4|4077.4|4082.4|4078.4|4086.4|4082.4|4079.4|4075.4|276
1653370500000|2022-05-24 05:35:00|4082.9|4078.9|4083.4|4079.4|4086.4|4082.4|4074.4|4070.4|544
1653370800000|2022-05-24 05:40:00|4082.9|4078.9|4076.4|4072.4|4084.4|4080.4|4076.4|4072.4|293
1653371100000|2022-05-24 05:45:00|4075.4|4071.4|4072.9|4068.9|4080.9|4076.9|4072.4|4068.4|392
1653371400000|2022-05-24 05:50:00|4072.4|4068.4|4065.4|4061.4|4076.4|4072.4|4064.9|4060.9|637
1653371700000|2022-05-24 05:55:00|4064.9|4060.9|4070.9|4066.9|4071.4|4067.4|4064.4|4060.4|1781
1653372000000|2022-05-24 06:00:00|4070.4|4066.4|4061.4|4057.4|4070.9|4066.9|4057.4|4053.4|713
1653372300000|2022-05-24 06:05:00|4060.9|4056.9|4060.4|4056.4|4065.4|4061.4|4055.4|4051.4|657
1653372600000|2022-05-24 06:10:00|4060.9|4056.9|4059.4|4055.4|4067.9|4063.9|4057.4|4053.4|1551
1653372900000|2022-05-24 06:15:00|4060.4|4056.4|4054.4|4050.4|4063.4|4059.4|4052.4|4048.4|486
1653373200000|2022-05-24 06:20:00|4053.4|4049.4|4048.4|4044.4|4054.4|4050.4|4047.4|4043.4|603
1653373500000|2022-05-24 06:25:00|4047.9|4043.9|4043.4|4039.4|4049.9|4045.9|4041.9|4037.9|741
1653373800000|2022-05-24 06:30:00|4042.9|4038.9|4023.4|4019.4|4046.4|4042.4|4021.4|4017.4|1470
1653374100000|2022-05-24 06:35:00|4023.9|4019.9|4011.9|4007.9|4025.4|4021.4|4011.4|4007.4|1276
1653374400000|2022-05-24 06:40:00|4011.4|4007.4|4010.4|4006.4|4018.4|4014.4|4009.9|4005.9|856
1653374700000|2022-05-24 06:45:00|4009.9|4005.9|4002.4|3998.4|4009.9|4005.9|4002.4|3998.4|1147
1653375000000|2022-05-24 06:50:00|4001.9|3997.9|4017.4|4013.4|4017.4|4013.4|4000.9|3996.9|1109
1653375300000|2022-05-24 06:55:00|4016.9|4012.9|4006.4|4002.4|4019.9|4015.9|4005.9|4001.9|767
1653375600000|2022-05-24 07:00:00|4007.4|4003.4|4016.4|4012.4|4019.4|4015.4|4005.4|4001.4|921
1653375900000|2022-05-24 07:05:00|4016.9|4012.9|4016.4|4012.4|4021.4|4017.4|4010.4|4006.4|456
1653376200000|2022-05-24 07:10:00|4015.4|4011.4|4015.4|4011.4|4022.4|4018.4|4009.9|4005.9|1133
1653376500000|2022-05-24 07:15:00|4015.9|4011.9|4012.4|4008.4|4018.4|4014.4|4010.4|4006.4|564
1653376800000|2022-05-24 07:20:00|4011.9|4007.9|4008.4|4004.4|4013.4|4009.4|4008.4|4004.4|2487
1653377100000|2022-05-24 07:25:00|4009.4|4005.4|4019.4|4015.4|4020.4|4016.4|4008.4|4004.4|370
1653377400000|2022-05-24 07:30:00|4019.9|4015.9|4022.4|4018.4|4030.4|4026.4|4019.4|4015.4|1088
1653377700000|2022-05-24 07:35:00|4022.9|4018.9|4024.4|4020.4|4031.9|4027.9|4019.4|4015.4|1061
1653378000000|2022-05-24 07:40:00|4024.9|4020.9|4021.4|4017.4|4029.4|4025.4|4018.9|4014.9|1227
1653378300000|2022-05-24 07:45:00|4021.9|4017.9|4019.4|4015.4|4022.4|4018.4|4016.4|4012.4|1296
1653378600000|2022-05-24 07:50:00|4019.9|4015.9|4023.4|4019.4|4026.4|4022.4|4016.4|4012.4|1475
1653378900000|2022-05-24 07:55:00|4022.4|4018.4|4023.4|4019.4|4027.4|4023.4|4019.4|4015.4|2209
1653379200000|2022-05-24 08:00:00|4022.4|4018.4|4024.4|4020.4|4027.4|4023.4|4020.4|4016.4|703
1653379500000|2022-05-24 08:05:00|4023.9|4019.9|4030.4|4026.4|4030.4|4026.4|4021.9|4017.9|1035
1653379800000|2022-05-24 08:10:00|4031.4|4027.4|4015.9|4011.9|4031.4|4027.4|4013.9|4009.9|1704
1653380100000|2022-05-24 08:15:00|4016.4|4012.4|4012.4|4008.4|4017.9|4013.9|4009.4|4005.4|747
1653380400000|2022-05-24 08:20:00|4013.4|4009.4|4019.4|4015.4|4022.4|4018.4|4011.4|4007.4|497
1653380700000|2022-05-24 08:25:00|4020.4|4016.4|4028.9|4024.9|4028.9|4024.9|4019.4|4015.4|485
1653381000000|2022-05-24 08:30:00|4030|4021|4028.1|4019.1|4031.4|4022.4|4026.7|4017.7|1
1653381300000|2022-05-24 08:35:00|4028.2|4019.2|4028.8|4019.8|4029.4|4020.4|4023.7|4014.7|0
1653381600000|2022-05-24 08:40:00|4028.7|4019.7|4024|4015|4028.7|4019.7|4024|4015|0
1653381900000|2022-05-24 08:45:00|4023.7|4014.7|4025.7|4016.7|4027.7|4018.7|4022.7|4013.7|0
1653382200000|2022-05-24 08:50:00|4025.5|4016.5|4016.8|4007.8|4025.8|4016.8|4015.3|4006.3|0
1653382500000|2022-05-24 08:55:00|4017|4008|4017|4008|4019.5|4010.5|4015.1|4006.1|0
1653382800000|2022-05-24 09:00:00|4017.1|4008.1|4017.4|4008.4|4020.3|4011.3|4016.7|4007.7|0
1653383100000|2022-05-24 09:05:00|4017.5|4008.5|4017.7|4008.7|4018.6|4009.6|4015.4|4006.4|0
1653383400000|2022-05-24 09:10:00|4017.8|4008.8|4020.7|4011.7|4022|4013|4016.2|4007.2|0
1653383700000|2022-05-24 09:15:00|4020.9|4011.9|4043.9|4033.9|4066.9|4049.9|4020.6|4011.6|288
1653384000000|2022-05-24 09:20:00|4042.9|4032.9|4039.9|4032.9|4047.9|4039.9|4039.9|4031.9|53
1653384300000|2022-05-24 09:25:00|4040.9|4033.9|4041.9|4033.9|4046.9|4038.9|4039.9|4031.9|48
1653384600000|2022-05-24 09:30:00|4040.9|4032.9|4044.9|4037.9|4048.9|4038.9|4038.9|4031.9|165
1653384900000|2022-05-24 09:35:00|4046.9|4036.9|4051.9|4040.9|4051.9|4044.9|4046.9|4033.9|45
1653385200000|2022-05-24 09:40:00|4049.9|4039.9|4046.9|4038.9|4049.9|4040.9|4044.9|4035.9|17
1653385500000|2022-05-24 09:45:00|4045.9|4039.9|4051.9|4042.9|4052.9|4043.9|4045.9|4037.9|50
1653385800000|2022-05-24 09:50:00|4050.9|4043.9|4049.9|4040.9|4052.9|4045.9|4047.9|4039.9|56
1653386100000|2022-05-24 09:55:00|4048.9|4039.9|4052.9|4044.9|4055.9|4048.9|4048.9|4038.9|32
1653386400000|2022-05-24 10:00:00|4053.9|4045.9|4049.9|4039.9|4053.9|4046.9|4044.9|4037.9|41
1653386700000|2022-05-24 10:05:00|4048.9|4040.9|4055.9|4045.9|4055.9|4047.9|4048.9|4037.9|15
1653387000000|2022-05-24 10:10:00|4056.9|4044.9|4056.9|4046.9|4056.9|4047.9|4055.9|4044.9|2
1653387300000|2022-05-24 10:15:00|4058.9|4045.9|4056.9|4049.9|4060.9|4051.9|4056.9|4045.9|8
1653387600000|2022-05-24 10:20:00|4058.9|4050.9|4054.9|4044.9|4058.9|4050.9|4053.9|4044.9|34
1653387900000|2022-05-24 10:25:00|4053.9|4045.9|4053.9|4044.9|4055.9|4046.9|4051.9|4042.9|13
1653388200000|2022-05-24 10:30:00|4052.9|4045.9|4054.9|4043.9|4055.9|4045.9|4052.9|4043.9|15
1653388500000|2022-05-24 10:35:00|4053.9|4044.9|4056.9|4045.9|4056.9|4045.9|4052.9|4043.9|12
1653388800000|2022-05-24 10:40:00|4055.9|4044.9|4054.9|4044.9|4058.9|4048.9|4052.9|4043.9|12
1653389100000|2022-05-24 10:45:00|4053.9|4043.9|4055.9|4044.9|4058.9|4049.9|4053.9|4043.9|24
1653389400000|2022-05-24 10:50:00|4054.9|4045.9|4058.9|4046.9|4058.9|4046.9|4053.9|4043.9|10
1653389700000|2022-05-24 10:55:00|4060.9|4047.9|4062.9|4053.9|4062.9|4055.9|4059.9|4047.9|24
1653390000000|2022-05-24 11:00:00|4063.9|4054.9|4067.9|4058.9|4068.9|4061.9|4063.9|4054.9|46
1653390300000|2022-05-24 11:05:00|4068.9|4059.9|4074.9|4064.9|4077.9|4067.9|4068.9|4058.9|32
1653390600000|2022-05-24 11:10:00|4075.9|4063.9|4068.9|4060.9|4075.9|4064.9|4068.9|4060.9|19
1653390900000|2022-05-24 11:15:00|4067.9|4058.9|4068.9|4060.9|4068.9|4060.9|4064.9|4057.9|14
1653391200000|2022-05-24 11:20:00|4070.9|4061.9|4066.9|4058.9|4071.9|4063.9|4066.9|4056.9|26
1653391500000|2022-05-24 11:25:00|4067.9|4059.9|4070.9|4061.9|4070.9|4061.9|4066.9|4056.9|19
1653391800000|2022-05-24 11:30:00|4067.9|4059.9|4071.9|4061.9|4074.9|4067.9|4067.9|4059.9|37
1653392100000|2022-05-24 11:35:00|4072.9|4062.9|4069.9|4059.9|4074.9|4067.9|4066.9|4057.9|19
1653392400000|2022-05-24 11:40:00|4070.9|4060.9|4072.9|4063.9|4074.9|4064.9|4068.9|4055.9|19
1653392700000|2022-05-24 11:45:00|4071.9|4062.9|4070.9|4058.9|4072.9|4063.9|4067.9|4058.9|13
1653393000000|2022-05-24 11:50:00|4069.9|4059.9|4066.9|4056.9|4070.9|4059.9|4066.9|4055.9|10
1653393300000|2022-05-24 11:55:00|4065.9|4057.9|4064.9|4054.9|4065.9|4057.9|4064.9|4052.9|4
1653393600000|2022-05-24 12:00:00|4065.9|4055.9|4065.9|4056.9|4069.9|4058.9|4064.9|4053.9|8
1653393900000|2022-05-24 12:05:00|4064.9|4055.9|4061.9|4052.9|4064.9|4056.9|4061.9|4050.9|1
1653394200000|2022-05-24 12:10:00|4064.9|4053.9|4065.9|4054.9|4066.9|4057.9|4064.9|4052.9|2
1653394500000|2022-05-24 12:15:00|4066.9|4055.9|4062.9|4051.9|4066.9|4055.9|4060.9|4050.9|0
1653394800000|2022-05-24 12:20:00|4061.9|4052.9|4056.9|4047.9|4062.9|4052.9|4054.9|4044.9|28
1653395100000|2022-05-24 12:25:00|4057.9|4048.9|4059.9|4049.9|4060.9|4052.9|4056.9|4047.9|5
1653395400000|2022-05-24 12:30:00|4060.9|4050.9|4064.9|4053.9|4065.9|4055.9|4060.9|4049.9|10
1653395700000|2022-05-24 12:35:00|4063.9|4054.9|4064.9|4055.9|4065.9|4058.9|4063.9|4052.9|3
1653396000000|2022-05-24 12:40:00|4065.9|4056.9|4067.9|4056.9|4067.9|4058.9|4064.9|4054.9|4
1653396300000|2022-05-24 12:45:00|4066.9|4055.9|4067.9|4059.9|4068.9|4060.9|4066.9|4055.9|2
1653396600000|2022-05-24 12:50:00|4068.9|4058.9|4066.9|4056.9|4068.9|4060.9|4065.9|4056.9|14
1653396900000|2022-05-24 12:55:00|4065.9|4057.9|4064.9|4055.9|4068.9|4059.9|4062.9|4053.9|3
1653397200000|2022-05-24 13:00:00|4063.9|4056.9|4061.9|4051.9|4065.9|4056.9|4060.9|4050.9|4
1653397500000|2022-05-24 13:05:00|4062.9|4052.9|4065.9|4056.9|4068.9|4060.9|4058.9|4050.9|11
1653397800000|2022-05-24 13:10:00|4064.9|4057.9|4059.9|4051.9|4064.9|4058.9|4058.9|4051.9|23
1653398100000|2022-05-24 13:15:00|4061.9|4052.9|4065.9|4055.9|4071.9|4058.9|4061.9|4052.9|18
1653398400000|2022-05-24 13:20:00|4068.9|4057.9|4061.9|4052.9|4068.9|4057.9|4061.9|4051.9|4
1653398700000|2022-05-24 13:25:00|4060.9|4051.9|4052.9|4045.9|4062.9|4051.9|4050.9|4042.9|28
1653399000000|2022-05-24 13:30:00|4053.9|4046.9|4015.9|4004.9|4057.9|4049.9|4012.9|4003.9|287
1653399300000|2022-05-24 13:35:00|4014.9|4005.9|4003.9|3993.9|4023.9|4015.9|3999.9|3991.9|125
1653399600000|2022-05-24 13:40:00|4002.9|3992.9|4003.9|3992.9|4010.9|3998.9|3992.9|3981.9|76
1653399900000|2022-05-24 13:45:00|4002.9|3989.9|3990.9|3978.9|4013.9|4000.9|3987.9|3977.9|72
1653400200000|2022-05-24 13:50:00|3989.9|3979.9|3993.9|3983.9|4007.9|3996.9|3986.9|3976.9|40
1653400500000|2022-05-24 13:55:00|3992.9|3984.9|3981.9|3972.9|3994.9|3984.9|3977.9|3969.9|42
1653400800000|2022-05-24 14:00:00|3980.9|3969.9|3971.9|3960.9|3980.9|3970.9|3962.9|3954.9|99
1653401100000|2022-05-24 14:05:00|3970.9|3961.9|3955.9|3947.9|3972.9|3964.9|3954.9|3947.9|127
1653401400000|2022-05-24 14:10:00|3954.9|3946.9|3954.9|3945.9|3965.9|3955.9|3949.9|3941.9|112
1653401700000|2022-05-24 14:15:00|3953.9|3943.9|3934.9|3924.9|3954.9|3943.9|3931.9|3922.9|327
1653402000000|2022-05-24 14:20:00|3933.9|3925.9|3942.9|3930.9|3949.9|3937.9|3932.9|3924.9|281
1653402300000|2022-05-24 14:25:00|3941.9|3931.9|3955.9|3945.9|3957.9|3947.9|3938.9|3928.9|54
1653402600000|2022-05-24 14:30:00|3954.9|3940.9|3956.9|3946.9|3958.9|3949.9|3953.9|3940.9|35
1653402900000|2022-05-24 14:35:00|3955.9|3947.9|3952.9|3944.9|3967.9|3959.9|3948.9|3939.9|115
1653403200000|2022-05-24 14:40:00|3953.9|3943.9|3952.9|3943.9|3959.9|3948.9|3942.9|3933.9|50
1653403500000|2022-05-24 14:45:00|3953.9|3942.9|3933.9|3925.9|3958.9|3949.9|3933.9|3925.9|52
1653403800000|2022-05-24 14:50:00|3934.9|3924.9|3936.9|3927.9|3939.9|3929.9|3928.9|3921.9|27
1653404100000|2022-05-24 14:55:00|3935.9|3928.9|3948.9|3938.9|3950.9|3942.9|3934.9|3925.9|25
1653404400000|2022-05-24 15:00:00|3947.9|3936.9|3945.9|3935.9|3951.9|3942.9|3941.9|3932.9|22
1653404700000|2022-05-24 15:05:00|3944.9|3936.9|3942.9|3929.9|3951.9|3943.9|3935.9|3925.9|82
1653405000000|2022-05-24 15:10:00|3943.9|3928.9|3933.9|3925.9|3944.9|3936.9|3933.9|3925.9|16
1653405300000|2022-05-24 15:15:00|3935.9|3926.9|3939.9|3930.9|3950.9|3941.9|3932.9|3924.9|50
1653405600000|2022-05-24 15:20:00|3938.9|3931.9|3950.9|3939.9|3952.9|3943.9|3935.9|3926.9|28
1653405900000|2022-05-24 15:25:00|3949.9|3938.9|3950.9|3940.9|3952.9|3943.9|3944.9|3935.9|19
1653406200000|2022-05-24 15:30:00|3951.9|3941.9|3950.9|3942.9|3954.9|3944.9|3943.9|3932.9|32
1653406500000|2022-05-24 15:35:00|3949.9|3939.9|3953.9|3943.9|3955.9|3943.9|3946.9|3935.9|12
1653406800000|2022-05-24 15:40:00|3952.9|3942.9|3957.9|3947.9|3957.9|3949.9|3951.9|3939.9|39
1653407100000|2022-05-24 15:45:00|3958.9|3948.9|3971.9|3960.9|3973.9|3966.9|3957.9|3947.9|272
1653407400000|2022-05-24 15:50:00|3970.9|3961.9|3969.9|3961.9|3971.9|3963.9|3964.9|3957.9|45
1653407700000|2022-05-24 15:55:00|3968.9|3959.9|3975.9|3964.9|3981.9|3972.9|3965.9|3957.9|34
1653408000000|2022-05-24 16:00:00|3976.9|3965.9|3979.9|3966.9|3981.9|3970.9|3971.9|3961.9|38
1653408300000|2022-05-24 16:05:00|3981.9|3965.9|3982.9|3974.9|3984.9|3976.9|3974.9|3965.9|62
1653408600000|2022-05-24 16:10:00|3983.9|3973.9|3989.9|3975.9|3989.9|3976.9|3973.9|3965.9|17
1653408900000|2022-05-24 16:15:00|3990.9|3976.9|3978.9|3968.9|4000.9|3991.9|3978.9|3967.9|53
1653409200000|2022-05-24 16:20:00|3977.9|3966.9|3982.9|3971.9|3982.9|3971.9|3975.9|3965.9|9
1653409500000|2022-05-24 16:25:00|3981.9|3972.9|3977.9|3967.9|3984.9|3975.9|3977.9|3967.9|28
1653409800000|2022-05-24 16:30:00|3978.9|3968.9|3971.9|3960.9|3982.9|3972.9|3970.9|3959.9|15
1653410100000|2022-05-24 16:35:00|3972.9|3961.9|3966.9|3957.9|3973.9|3962.9|3966.9|3955.9|29
1653410400000|2022-05-24 16:40:00|3967.9|3958.9|3963.9|3955.9|3969.9|3960.9|3963.9|3955.9|19
1653410700000|2022-05-24 16:45:00|3964.9|3956.9|3968.9|3959.9|3970.9|3961.9|3961.9|3951.9|26
1653411000000|2022-05-24 16:50:00|3969.9|3958.9|3969.9|3961.9|3972.9|3963.9|3965.9|3956.9|15
1653411300000|2022-05-24 16:55:00|3970.9|3962.9|3976.9|3966.9|3982.9|3972.9|3968.9|3960.9|37
1653411600000|2022-05-24 17:00:00|3975.9|3965.9|3953.9|3943.9|3976.9|3965.9|3952.9|3942.9|31
1653411900000|2022-05-24 17:05:00|3954.9|3944.9|3961.9|3952.9|3964.9|3956.9|3953.9|3943.9|25
1653412200000|2022-05-24 17:10:00|3960.9|3949.9|3955.9|3947.9|3961.9|3950.9|3954.9|3942.9|29
1653412500000|2022-05-24 17:15:00|3956.9|3946.9|3956.9|3945.9|3959.9|3949.9|3952.9|3942.9|26
1653412800000|2022-05-24 17:20:00|3957.9|3946.9|3957.9|3950.9|3960.9|3951.9|3954.9|3942.9|30
1653413100000|2022-05-24 17:25:00|3956.9|3947.9|3964.9|3954.9|3966.9|3958.9|3955.9|3944.9|43
1653413400000|2022-05-24 17:30:00|3963.9|3952.9|3963.9|3954.9|3965.9|3955.9|3958.9|3947.9|5
1653413700000|2022-05-24 17:35:00|3964.9|3956.9|3974.9|3961.9|3974.9|3965.9|3962.9|3951.9|52
1653414000000|2022-05-24 17:40:00|3975.9|3962.9|3975.9|3964.9|3984.9|3976.9|3974.9|3962.9|38
1653414300000|2022-05-24 17:45:00|3974.9|3965.9|3976.9|3967.9|3982.9|3972.9|3971.9|3962.9|37
1653414600000|2022-05-24 17:50:00|3977.9|3966.9|3980.9|3970.9|3982.9|3974.9|3974.9|3966.9|16
1653414900000|2022-05-24 17:55:00|3981.9|3971.9|3980.9|3968.9|3983.9|3974.9|3975.9|3966.9|11
1653415200000|2022-05-24 18:00:00|3979.9|3967.9|3974.9|3962.9|3980.9|3970.9|3971.9|3961.9|14
1653415500000|2022-05-24 18:05:00|3975.9|3963.9|3983.9|3974.9|3986.9|3976.9|3973.9|3962.9|49
1653415800000|2022-05-24 18:10:00|3982.9|3972.9|3983.9|3974.9|3991.9|3982.9|3978.9|3969.9|19
1653416100000|2022-05-24 18:15:00|3984.9|3973.9|3972.9|3962.9|3984.9|3973.9|3971.9|3961.9|18
1653416400000|2022-05-24 18:20:00|3971.9|3960.9|3978.9|3969.9|3978.9|3969.9|3968.9|3955.9|9
1653416700000|2022-05-24 18:25:00|3977.9|3968.9|3972.9|3962.9|3982.9|3973.9|3972.9|3962.9|23
1653417000000|2022-05-24 18:30:00|3973.9|3963.9|3971.9|3961.9|3973.9|3964.9|3969.9|3959.9|20
1653417300000|2022-05-24 18:35:00|3972.9|3962.9|3977.9|3966.9|3979.9|3969.9|3971.9|3961.9|23
1653417600000|2022-05-24 18:40:00|3979.9|3967.9|3964.9|3955.9|3979.9|3968.9|3960.9|3952.9|14
1653417900000|2022-05-24 18:45:00|3963.9|3952.9|3947.9|3937.9|3967.9|3959.9|3941.9|3932.9|86
1653418200000|2022-05-24 18:50:00|3946.9|3936.9|3951.9|3937.9|3956.9|3945.9|3945.9|3933.9|20
1653418500000|2022-05-24 18:55:00|3952.9|3935.9|3942.9|3933.9|3962.9|3938.9|3937.9|3926.9|60
1653418800000|2022-05-24 19:00:00|3942.8|3933.8|3944|3935|3945.8|3936.8|3938.1|3929.1|0
1653419100000|2022-05-24 19:05:00|3943.9|3934.9|3947.8|3938.8|3950.7|3941.7|3943.8|3934.8|0
1653419400000|2022-05-24 19:10:00|3947.7|3938.7|3949|3940|3953.9|3944.9|3947.7|3938.7|0
1653419700000|2022-05-24 19:15:00|3949.2|3940.2|3942.6|3933.6|3952.7|3943.7|3942.2|3933.2|0
1653420000000|2022-05-24 19:20:00|3942.7|3933.7|3945.2|3936.2|3947|3938|3935|3926|0
1653420300000|2022-05-24 19:25:00|3945.1|3936.1|3947.2|3938.2|3948.7|3939.7|3943.1|3934.1|0
1653420600000|2022-05-24 19:30:00|3947.3|3938.3|3951.2|3942.2|3951.4|3942.4|3946.1|3937.1|0
1653420900000|2022-05-24 19:35:00|3951.3|3942.3|3971.6|3962.6|3976.3|3967.3|3951.3|3942.3|0
1653421200000|2022-05-24 19:40:00|3972|3963|3965.3|3956.3|3973.4|3964.4|3965.1|3956.1|0
1653421500000|2022-05-24 19:45:00|3965.1|3956.1|3965.3|3956.3|3971.8|3962.8|3964.7|3955.7|0
1653421800000|2022-05-24 19:50:00|3965.6|3956.6|3950.5|3941.5|3966.3|3957.3|3950.1|3941.1|0
1653422100000|2022-05-24 19:55:00|3950.4|3941.4|3963.8|3954.8|3965.3|3956.3|3948|3939|0
1653422400000|2022-05-24 20:00:00|3964.6|3955.6|3970.3|3961.3|3973.9|3964.9|3963.7|3954.7|0
1653422700000|2022-05-24 20:05:00|3970|3961|3971.2|3962.2|3973.3|3964.3|3967.6|3958.6|0
1653423000000|2022-05-24 20:10:00|3971.1|3962.1|3972.6|3963.6|3973.1|3964.1|3969.4|3960.4|0
1653423300000|2022-05-24 20:15:00|3972.2|3963.2|3971.9|3962.9|3974|3965|3971.2|3962.2|0
1653423600000|2022-05-24 20:20:00|3971.6|3962.6|3969.7|3960.7|3971.9|3962.9|3964.6|3955.6|0
1653423900000|2022-05-24 20:25:00|3969.5|3960.5|3972.2|3963.2|3972.5|3963.5|3968.9|3959.9|0
1653424200000|2022-05-24 20:30:00|3972.5|3963.5|3972.2|3963.2|3973.1|3964.1|3971.6|3962.6|0
1653424500000|2022-05-24 20:35:00|3972.5|3963.5|3972.8|3963.8|3973.5|3964.5|3972.2|3963.2|0
1653424800000|2022-05-24 20:40:00|3973.4|3964.4|3973.8|3964.8|3974.7|3965.7|3972.8|3963.8|0
1653425100000|2022-05-24 20:45:00|3974|3965|3976.8|3967.8|3977.4|3968.4|3973.8|3964.8|0
1653425400000|2022-05-24 20:50:00|3977.1|3968.1|3978.3|3969.3|3978.3|3969.3|3976.8|3967.8|0
1653425700000|2022-05-24 20:55:00|3978.1|3969.1|3980|3971|3981.8|3972.8|3978|3969|0
1653426000000|2022-05-24 21:00:00|3979.3|3970.3|3980.4|3971.4|3980.4|3971.4|3979.2|3970.2|0
1653426300000|2022-05-24 21:05:00|3980.1|3971.1|3980.1|3971.1|3980.1|3971.1|3979.5|3970.5|0
1653426600000|2022-05-24 21:10:00|3979.9|3970.9|3979.9|3970.9|3980.3|3971.3|3979.7|3970.7|0
1653426900000|2022-05-24 21:15:00|3980.1|3971.1|3980.7|3971.7|3981.1|3972.1|3979.8|3970.8|0
1653427200000|2022-05-24 21:20:00|3980.6|3971.6|3980.5|3971.5|3980.6|3971.6|3979.9|3970.9|0
1653427500000|2022-05-24 21:25:00|3980.6|3971.6|3980.5|3971.5|3980.8|3971.8|3980.3|3971.3|0
1653427800000|2022-05-24 21:30:00|3979.9|3970.9|3980.3|3971.3|3980.4|3971.4|3979.9|3970.9|0
1653428100000|2022-05-24 21:35:00|3980.5|3971.5|3980.6|3971.6|3980.8|3971.8|3980.5|3971.5|0
1653428400000|2022-05-24 21:40:00|3980.8|3971.8|3980.7|3971.7|3980.8|3971.8|3980.7|3971.7|0
1653428700000|2022-05-24 21:45:00|3980.5|3971.5|3979.8|3970.8|3980.5|3971.5|3979.8|3970.8|0
1653429000000|2022-05-24 21:50:00|3980.1|3971.1|3981|3972|3981|3972|3980.1|3971.1|0
1653429300000|2022-05-24 21:55:00|3981.1|3972.1|3980.6|3971.6|3981.1|3972.1|3980.4|3971.4|0
1653429600000|2022-05-24 22:00:00|3980.4|3971.4|3983.3|3974.3|3984.2|3975.2|3980.4|3971.4|0
1653429900000|2022-05-24 22:05:00|3983.1|3974.1|3983.5|3974.5|3984.2|3975.2|3982.2|3973.2|0
1653430200000|2022-05-24 22:10:00|3983.7|3974.7|3990.2|3981.2|3990.5|3981.5|3983.5|3974.5|0
1653430500000|2022-05-24 22:15:00|3990.3|3981.3|3991.8|3982.8|3993.1|3984.1|3990|3981|0
1653430800000|2022-05-24 22:20:00|3991.6|3982.6|3991.4|3982.4|3991.8|3982.8|3989|3980|0
1653431100000|2022-05-24 22:25:00|3991.6|3982.6|3992.4|3983.4|3994.3|3985.3|3990.8|3981.8|0
1653431400000|2022-05-24 22:30:00|3992.7|3983.7|3998.6|3989.6|3998.6|3989.6|3991.2|3982.2|0
1653431700000|2022-05-24 22:35:00|3998.9|3989.9|4003.4|3994.4|4004.1|3995.1|3998.8|3989.8|0
1653432000000|2022-05-24 22:40:00|4003.1|3994.1|4001.6|3992.6|4003.7|3994.7|4001.3|3992.3|0
1653432300000|2022-05-24 22:45:00|4001.3|3992.3|4000.8|3991.8|4001.6|3992.6|3999.6|3990.6|0
1653432600000|2022-05-24 22:50:00|4000.9|3991.9|3999.6|3990.6|4000.9|3991.9|3998.9|3989.9|0
1653432900000|2022-05-24 22:55:00|3999.4|3990.4|4000.6|3991.6|4001.4|3992.4|3999.3|3990.3|0
1653433200000|2022-05-24 23:00:00|4001.3|3992.3|4001.7|3992.7|4002|3993|4000.6|3991.6|0
1653433500000|2022-05-24 23:05:00|4002.1|3993.1|4004.1|3995.1|4005|3996|4002.1|3993.1|0
1653433800000|2022-05-24 23:10:00|4004|3995|4003.6|3994.6|4006.2|3997.2|4003|3994|0
1653434100000|2022-05-24 23:15:00|4003.5|3994.5|4000|3991|4003.6|3994.6|3999.7|3990.7|0
1653434400000|2022-05-24 23:20:00|4000.3|3991.3|4000.3|3991.3|4000.6|3991.6|4000|3991|0
1653434700000|2022-05-24 23:25:00|4000.6|3991.6|3998.5|3989.5|4001.2|3992.2|3998.2|3989.2|0
1653435000000|2022-05-24 23:30:00|3998.7|3989.7|3999.4|3990.4|4000.6|3991.6|3998.7|3989.7|0
1653435300000|2022-05-24 23:35:00|3999.7|3990.7|3998.6|3989.6|3999.7|3990.7|3998.2|3989.2|0
1653435600000|2022-05-24 23:40:00|3998.5|3989.5|3997.1|3988.1|3998.6|3989.6|3997.1|3988.1|0
1653435900000|2022-05-24 23:45:00|3996.8|3987.8|3994.6|3985.6|3996.8|3987.8|3994.3|3985.3|0
1653436200000|2022-05-24 23:50:00|3994.8|3985.8|3993.4|3984.4|3995.3|3986.3|3993.4|3984.4|0
1653436500000|2022-05-24 23:55:00|3993.3|3984.3|3995.6|3986.6|3995.9|3986.9|3992.8|3983.8|0
1653436800000|2022-05-25 00:00:00|3995.3|3986.3|3991.6|3982.6|3995.3|3986.3|3991|3982|0
1653437100000|2022-05-25 00:05:00|3991.3|3982.3|3987.5|3978.5|3993.1|3984.1|3986.6|3977.6|0
1653437400000|2022-05-25 00:10:00|3987.3|3978.3|3980|3971|3987.3|3978.3|3978.6|3969.6|0
1653437700000|2022-05-25 00:15:00|3979.9|3970.9|3976.6|3967.6|3980.5|3971.5|3974|3965|0
1653438000000|2022-05-25 00:20:00|3976.5|3967.5|3977.5|3968.5|3978.6|3969.6|3974.7|3965.7|0
1653438300000|2022-05-25 00:25:00|3977.6|3968.6|3975.3|3966.3|3979.7|3970.7|3972.6|3963.6|0
1653438600000|2022-05-25 00:30:00|3975.9|3966.9|3969.7|3960.7|3977.4|3968.4|3969|3960|0
1653438900000|2022-05-25 00:35:00|3970|3961|3970.9|3961.9|3971.8|3962.8|3968.8|3959.8|0
1653439200000|2022-05-25 00:40:00|3971.1|3962.1|3974|3965|3974|3965|3971.1|3962.1|0
1653439500000|2022-05-25 00:45:00|3974.3|3965.3|3973.4|3964.4|3976.1|3967.1|3973.3|3964.3|0
1653439800000|2022-05-25 00:50:00|3973.6|3964.6|3973.1|3964.1|3976.1|3967.1|3972.4|3963.4|0
1653440100000|2022-05-25 00:55:00|3973.4|3964.4|3977.7|3968.7|3978.5|3969.5|3972.8|3963.8|0
1653440400000|2022-05-25 01:00:00|3977.4|3968.4|3979.4|3970.4|3979.9|3970.9|3976.7|3967.7|0
1653440700000|2022-05-25 01:05:00|3979.6|3970.6|3977.7|3968.7|3981|3972|3976.6|3967.6|0
1653441000000|2022-05-25 01:10:00|3977.9|3968.9|3975.3|3966.3|3979|3970|3973.4|3964.4|0
1653441300000|2022-05-25 01:15:00|3975.1|3966.1|3999.4|3995.4|4008.4|4004.4|3970.4|3966.1|2016
1653441600000|2022-05-25 01:20:00|3998.9|3994.9|3997.4|3993.4|4006.9|4002.9|3991.9|3987.9|1291
1653441900000|2022-05-25 01:25:00|3996.9|3992.9|3998.4|3994.4|4003.9|3999.9|3995.4|3991.4|1116
1653442200000|2022-05-25 01:30:00|3999.9|3995.9|4016.6|4012.6|4026.4|4022.4|3999.9|3995.9|3008
1653442500000|2022-05-25 01:35:00|4016.1|4012.1|4013.6|4009.6|4025.1|4021.1|4002.1|3998.1|2456
1653442800000|2022-05-25 01:40:00|4014.6|4010.6|4011.1|4007.1|4016.1|4012.1|4005.6|4001.6|1721
1653443100000|2022-05-25 01:45:00|4010.6|4006.6|4020.6|4016.6|4022.6|4018.6|4005.6|4001.6|5853
1653443400000|2022-05-25 01:50:00|4021.1|4017.1|4021.1|4017.1|4025.1|4021.1|4009.6|4005.6|1755
1653443700000|2022-05-25 01:55:00|4020.6|4016.6|4044.6|4040.6|4047.6|4043.6|4016.6|4012.6|2109
1653444000000|2022-05-25 02:00:00|4044.1|4040.1|4075.6|4071.6|4076.1|4072.1|4038.6|4034.6|2480
1653444300000|2022-05-25 02:05:00|4076.1|4072.1|4059.1|4055.1|4076.6|4072.6|4052.6|4048.6|1902
1653444600000|2022-05-25 02:10:00|4058.6|4054.6|4038.6|4034.6|4061.1|4057.1|4038.6|4034.6|1386
1653444900000|2022-05-25 02:15:00|4039.6|4035.6|4023.6|4019.6|4039.6|4035.6|4021.1|4017.1|2254
1653445200000|2022-05-25 02:20:00|4023.1|4019.1|4028.1|4024.1|4030.6|4026.6|4021.1|4017.1|1676
1653445500000|2022-05-25 02:25:00|4028.6|4024.6|4015.1|4011.1|4031.6|4027.6|4015.1|4011.1|1466
1653445800000|2022-05-25 02:30:00|4014.6|4010.6|4000.1|3996.1|4017.1|4013.1|3997.6|3993.6|1049
1653446100000|2022-05-25 02:35:00|3999.6|3995.6|4006.6|4002.6|4008.1|4004.1|3998.6|3994.6|762
1653446400000|2022-05-25 02:40:00|4007.1|4003.1|4000.6|3996.6|4007.1|4003.1|3994.6|3990.6|938
1653446700000|2022-05-25 02:45:00|3999.6|3995.6|4013.6|4009.6|4016.6|4012.6|3997.6|3993.6|1106
1653447000000|2022-05-25 02:50:00|4014.6|4010.6|4007.6|4003.6|4017.1|4013.1|4005.6|4001.6|416
1653447300000|2022-05-25 02:55:00|4007.1|4003.1|4004.6|4000.6|4013.6|4009.6|4001.6|3997.6|533
1653447600000|2022-05-25 03:00:00|4005.1|4001.1|4012.6|4008.6|4014.6|4010.6|4002.6|3998.6|1247
1653447900000|2022-05-25 03:05:00|4013.1|4009.1|4017.1|4013.1|4020.6|4016.6|4007.6|4003.6|374
1653448200000|2022-05-25 03:10:00|4017.6|4013.6|4038.1|4034.1|4039.1|4035.1|4017.6|4013.6|663
1653448500000|2022-05-25 03:15:00|4037.6|4033.6|4033.1|4029.1|4042.6|4038.6|4031.6|4027.6|613
1653448800000|2022-05-25 03:20:00|4032.6|4028.6|4025.6|4021.6|4033.1|4029.1|4024.6|4020.6|790
1653449100000|2022-05-25 03:25:00|4026.6|4022.6|4033.1|4029.1|4033.6|4029.6|4020.6|4016.6|385
1653449400000|2022-05-25 03:30:00|4032.6|4028.6|4044.1|4040.1|4044.6|4040.6|4031.1|4027.1|370
1653449700000|2022-05-25 03:35:00|4043.6|4039.6|4061.6|4057.6|4063.6|4059.6|4041.6|4037.6|478
1653450000000|2022-05-25 03:40:00|4060.6|4056.6|4058.1|4054.1|4061.1|4057.1|4049.6|4045.6|622
1653450300000|2022-05-25 03:45:00|4058.6|4054.6|4054.1|4050.1|4062.6|4058.6|4052.6|4048.6|178
1653450600000|2022-05-25 03:50:00|4054.6|4050.6|4057.6|4053.6|4057.6|4053.6|4050.6|4046.6|177
1653450900000|2022-05-25 03:55:00|4057.1|4053.1|4061.6|4057.6|4063.6|4059.6|4056.1|4052.1|206
1653451200000|2022-05-25 04:00:00|4062.6|4053.6|4060.8|4051.8|4062.8|4053.8|4060.6|4051.6|3
1653451500000|2022-05-25 04:05:00|4061.1|4052.1|4061.1|4052.1|4061.7|4052.7|4060.4|4051.4|0
1653451800000|2022-05-25 04:10:00|4061|4052|4058|4049|4061|4052|4057.5|4048.5|0
1653452100000|2022-05-25 04:15:00|4057.9|4048.9|4058.6|4049.6|4059|4050|4057.7|4048.7|0
1653452400000|2022-05-25 04:20:00|4058.7|4049.7|4059.5|4050.5|4060.3|4051.3|4058.6|4049.6|0
1653452700000|2022-05-25 04:25:00|4059.3|4050.3|4058.5|4049.5|4059.6|4050.6|4057.9|4048.9|0
1653453000000|2022-05-25 04:30:00|4058.6|4049.6|4059.5|4050.5|4060.5|4051.5|4058.5|4049.5|0
1653453300000|2022-05-25 04:35:00|4059.3|4050.3|4058.9|4049.9|4059.7|4050.7|4058.6|4049.6|0
1653453600000|2022-05-25 04:40:00|4058.7|4049.7|4058.5|4049.5|4058.9|4049.9|4057.7|4048.7|0
1653453900000|2022-05-25 04:45:00|4058.4|4049.4|4054.8|4045.8|4059.5|4050.5|4054.4|4045.4|0
1653454200000|2022-05-25 04:50:00|4055.1|4046.1|4056.5|4047.5|4057.2|4048.2|4054.9|4045.9|0
1653454500000|2022-05-25 04:55:00|4056.6|4047.6|4056.9|4047.9|4057|4048|4056.3|4047.3|0
1653454800000|2022-05-25 05:00:00|4055.8|4046.8|4049.6|4045.6|4067.1|4063.1|4047.6|4043.6|642
1653455100000|2022-05-25 05:05:00|4050.6|4046.6|4051.1|4047.1|4051.6|4047.6|4041.6|4037.6|400
1653455400000|2022-05-25 05:10:00|4051.6|4047.6|4050.1|4046.1|4057.1|4053.1|4046.6|4042.6|401
1653455700000|2022-05-25 05:15:00|4049.6|4045.6|4052.1|4048.1|4053.6|4049.6|4044.6|4040.6|252
1653456000000|2022-05-25 05:20:00|4051.6|4047.6|4045.1|4041.1|4052.1|4048.1|4045.1|4041.1|320
1653456300000|2022-05-25 05:25:00|4044.6|4040.6|4035.6|4031.6|4044.6|4040.6|4035.6|4031.6|404
1653456600000|2022-05-25 05:30:00|4034.6|4030.6|4037.6|4033.6|4038.6|4034.6|4028.6|4024.6|809
1653456900000|2022-05-25 05:35:00|4037.1|4033.1|4032.6|4028.6|4043.1|4039.1|4030.6|4026.6|994
1653457200000|2022-05-25 05:40:00|4033.6|4029.6|4030.6|4026.6|4036.1|4032.1|4027.1|4023.1|367
1653457500000|2022-05-25 05:45:00|4030.1|4026.1|4029.1|4025.1|4035.6|4031.6|4026.6|4022.6|356
1653457800000|2022-05-25 05:50:00|4029.6|4025.6|4037.6|4033.6|4037.6|4033.6|4027.1|4023.1|332
1653458100000|2022-05-25 05:55:00|4038.1|4034.1|4045.6|4041.6|4046.6|4042.6|4035.6|4031.6|367
1653458400000|2022-05-25 06:00:00|4046.1|4042.1|4047.6|4043.6|4054.6|4050.6|4043.6|4039.6|460
1653458700000|2022-05-25 06:05:00|4048.1|4044.1|4046.6|4042.6|4048.1|4044.1|4040.6|4036.6|211
1653459000000|2022-05-25 06:10:00|4047.1|4043.1|4044.6|4040.6|4049.6|4045.6|4041.6|4037.6|502
1653459300000|2022-05-25 06:15:00|4044.1|4040.1|4032.1|4028.1|4046.6|4042.6|4031.6|4027.6|559
1653459600000|2022-05-25 06:20:00|4031.6|4027.6|4025.6|4021.6|4032.1|4028.1|4023.6|4019.6|418
1653459900000|2022-05-25 06:25:00|4025.1|4021.1|4035.1|4031.1|4035.6|4031.6|4024.6|4020.6|353
1653460200000|2022-05-25 06:30:00|4035.6|4031.6|4036.1|4032.1|4036.6|4032.6|4030.6|4026.6|309
1653460500000|2022-05-25 06:35:00|4035.6|4031.6|4038.6|4034.6|4040.1|4036.1|4034.6|4030.6|316
1653460800000|2022-05-25 06:40:00|4039.1|4035.1|4043.6|4039.6|4045.1|4041.1|4038.6|4034.6|915
1653461100000|2022-05-25 06:45:00|4044.1|4040.1|4053.6|4049.6|4053.6|4049.6|4042.6|4038.6|549
1653461400000|2022-05-25 06:50:00|4053.1|4049.1|4059.6|4055.6|4062.6|4058.6|4048.6|4044.6|626
1653461700000|2022-05-25 06:55:00|4060.1|4056.1|4056.1|4052.1|4061.6|4057.6|4054.6|4050.6|2185
1653462000000|2022-05-25 07:00:00|4056.6|4052.6|4053.1|4049.1|4057.6|4053.6|4051.1|4047.1|289
1653462300000|2022-05-25 07:05:00|4052.6|4048.6|4052.6|4048.6|4056.1|4052.1|4044.6|4040.6|780
1653462600000|2022-05-25 07:10:00|4052.1|4048.1|4047.1|4043.1|4052.6|4048.6|4046.6|4042.6|345
1653462900000|2022-05-25 07:15:00|4047.6|4043.6|4075.6|4071.6|4095.1|4091.1|4046.6|4042.6|1541
1653463200000|2022-05-25 07:20:00|4076.6|4072.6|4077.6|4073.6|4079.1|4075.1|4069.6|4065.6|595
1653463500000|2022-05-25 07:25:00|4077.1|4073.1|4071.1|4067.1|4082.6|4078.6|4071.1|4067.1|660
1653463800000|2022-05-25 07:30:00|4070.6|4066.6|4062.6|4058.6|4073.6|4069.6|4061.6|4057.6|350
1653464100000|2022-05-25 07:35:00|4062.1|4058.1|4058.1|4054.1|4062.6|4058.6|4050.6|4046.6|495
1653464400000|2022-05-25 07:40:00|4058.6|4054.6|4061.1|4057.1|4063.6|4059.6|4056.6|4052.6|981
1653464700000|2022-05-25 07:45:00|4061.6|4057.6|4072.6|4068.6|4073.6|4069.6|4058.1|4054.1|2198
1653465000000|2022-05-25 07:50:00|4072.1|4068.1|4063.6|4059.6|4073.6|4069.6|4062.6|4058.6|1094
1653465300000|2022-05-25 07:55:00|4063.1|4059.1|4053.6|4049.6|4063.1|4059.1|4049.6|4045.6|1114
1653465600000|2022-05-25 08:00:00|4054.1|4050.1|4047.6|4043.6|4056.1|4052.1|4039.1|4035.1|1159
1653465900000|2022-05-25 08:05:00|4047.1|4043.1|4023.1|4019.1|4047.6|4043.6|4020.1|4016.1|1386
1653466200000|2022-05-25 08:10:00|4022.6|4018.6|4028.6|4024.6|4033.6|4029.6|4019.1|4015.1|666
1653466500000|2022-05-25 08:15:00|4029.1|4025.1|4021.1|4017.1|4029.1|4025.1|4017.6|4013.6|2132
1653466800000|2022-05-25 08:20:00|4020.6|4016.6|4028.1|4024.1|4030.1|4026.1|4017.6|4013.6|44
1653467100000|2022-05-25 08:25:00|4027.6|4023.6|4028.1|4024.1|4030.6|4026.6|4025.1|4021.1|2051
1653467400000|2022-05-25 08:30:00|4032.2|4023.2|4036.7|4027.7|4037.3|4028.3|4031.7|4022.7|0
1653467700000|2022-05-25 08:35:00|4036.6|4027.6|4037|4028|4039.5|4030.5|4034.9|4025.9|0
1653468000000|2022-05-25 08:40:00|4037.1|4028.1|4039.2|4030.2|4040.3|4031.3|4037|4028|0
1653468300000|2022-05-25 08:45:00|4039.3|4030.3|4037.6|4028.6|4039.5|4030.5|4037.4|4028.4|0
1653468600000|2022-05-25 08:50:00|4037.9|4028.9|4039.7|4030.7|4040.7|4031.7|4036.1|4027.1|0
1653468900000|2022-05-25 08:55:00|4039.9|4030.9|4029.8|4020.8|4040.4|4031.4|4029.3|4020.3|0
1653469200000|2022-05-25 09:00:00|4029.7|4020.7|4024.3|4015.3|4030.1|4021.1|4023.1|4014.1|0
1653469500000|2022-05-25 09:05:00|4024.4|4015.4|4025.2|4016.2|4027.4|4018.4|4023|4014|0
1653469800000|2022-05-25 09:10:00|4025.5|4016.5|4017.1|4008.1|4026.3|4017.3|4016.9|4007.9|0
1653470100000|2022-05-25 09:15:00|4016.9|4007.9|4030.1|4019.1|4045.6|4020.1|4016.7|4004.1|41
1653470400000|2022-05-25 09:20:00|4031.1|4018.1|4030.1|4018.1|4034.1|4019.1|4029.1|4018.1|599
1653470700000|2022-05-25 09:25:00|4029.1|4017.1|4033.1|4021.1|4036.1|4025.1|4027.1|4017.1|11
1653471000000|2022-05-25 09:30:00|4032.1|4022.1|4038.1|4027.1|4039.1|4029.1|4029.1|4017.1|13
1653471300000|2022-05-25 09:35:00|4037.1|4026.1|4038.1|4027.1|4039.1|4030.1|4036.1|4026.1|4
1653471600000|2022-05-25 09:40:00|4039.1|4028.1|4038.1|4027.1|4039.1|4030.1|4038.1|4026.1|1
1653471900000|2022-05-25 09:45:00|4039.1|4026.1|4041.1|4030.1|4041.1|4030.1|4038.1|4026.1|12
1653472200000|2022-05-25 09:50:00|4040.1|4031.1|4042.1|4032.1|4047.1|4037.1|4039.1|4030.1|17
1653472500000|2022-05-25 09:55:00|4041.1|4031.1|4041.1|4031.1|4043.1|4036.1|4040.1|4031.1|17
1653472800000|2022-05-25 10:00:00|4043.1|4032.1|4047.1|4038.1|4047.1|4038.1|4041.1|4031.1|29
1653473100000|2022-05-25 10:05:00|4046.1|4037.1|4044.1|4034.1|4048.1|4038.1|4043.1|4032.1|3
1653473400000|2022-05-25 10:10:00|4045.1|4035.1|4039.1|4029.1|4045.1|4037.1|4039.1|4028.1|2
1653473700000|2022-05-25 10:15:00||4027.1||4027.1||4029.1||4024.1|0
1653474000000|2022-05-25 10:20:00|4041.1|4028.1|4039.1|4028.1|4041.1|4032.1|4039.1|4024.1|12
1653474300000|2022-05-25 10:25:00|4040.1|4027.1|4039.1|4025.1|4040.1|4030.1|4039.1|4025.1|2
1653474600000|2022-05-25 10:30:00|4038.1|4026.1|4039.1|4025.1|4039.1|4028.1|4038.1|4025.1|0
1653474900000|2022-05-25 10:35:00|4040.1|4026.1|4038.1|4029.1|4040.1|4030.1|4038.1|4026.1|0
1653475200000|2022-05-25 10:40:00|4040.1|4030.1|4038.1|4027.1|4040.1|4030.1|4038.1|4026.1|0
1653475500000|2022-05-25 10:45:00|4037.1|4025.1|4022.1|4013.1|4037.1|4025.1|4022.1|4012.1|23
1653475800000|2022-05-25 10:50:00|4025.1|4011.1|4026.1|4012.1|4029.1|4018.1|4018.1|4009.1|13
1653476100000|2022-05-25 10:55:00|4027.1|4010.1|4023.1|4012.1|4027.1|4014.1|4022.1|4010.1|0
1653476400000|2022-05-25 11:00:00|4022.1|4011.1|4026.1|4012.1|4027.1|4016.1|4021.1|4011.1|3
1653476700000|2022-05-25 11:05:00|4025.1|4013.1|4025.1|4014.1|4026.1|4014.1|4023.1|4013.1|0
1653477000000|2022-05-25 11:10:00|4021.1|4015.1|4022.1|4012.1|4026.1|4017.1|4020.1|4011.1|7
1653477300000|2022-05-25 11:15:00|4023.1|4011.1|4024.1|4014.1|4026.1|4014.1|4018.1|4011.1|1
1653477600000|2022-05-25 11:20:00|4023.1|4013.1|4011.1|4002.1|4024.1|4014.1|4011.1|4000.1|10
1653477900000|2022-05-25 11:25:00|4010.1|3999.1|4013.1|4001.1|4015.1|4001.1|4003.1|3989.1|21
1653478200000|2022-05-25 11:30:00|4014.1|4002.1|4008.1|3999.1|4018.1|4008.1|4006.1|3998.1|9
1653478500000|2022-05-25 11:35:00|4009.1|4000.1|4012.1|4000.1|4012.1|4001.1|4006.1|3998.1|8
1653478800000|2022-05-25 11:40:00|4011.1|3999.1|4009.1|3998.1|4011.1|4000.1|4007.1|3998.1|0
1653479100000|2022-05-25 11:45:00|4008.1|3999.1|4010.1|4000.1|4010.1|4002.1|4007.1|3998.1|1
1653479400000|2022-05-25 11:50:00|4011.1|3999.1|4014.1|4000.1|4014.1|4000.1|4009.1|3999.1|4
1653479700000|2022-05-25 11:55:00|4013.1|4001.1|4009.1|4001.1|4021.1|4008.1|4009.1|4000.1|46
1653480000000|2022-05-25 12:00:00|4008.1|4000.1|4007.1|3999.1|4011.1|4001.1|4006.1|3998.1|5
1653480300000|2022-05-25 12:05:00|4010.1|3998.1|4008.1|3999.1|4011.1|4002.1|4007.1|3998.1|7
1653480600000|2022-05-25 12:10:00|4009.1|4000.1|4009.1|4000.1|4014.1|4000.1|4004.1|3994.1|19
1653480900000|2022-05-25 12:15:00|4013.1|4001.1|4013.1|4004.1|4015.1|4005.1|4010.1|4000.1|7
1653481200000|2022-05-25 12:20:00|4017.1|4005.1|4014.1|4005.1|4017.1|4006.1|4011.1|4002.1|3
1653481500000|2022-05-25 12:25:00|4013.1|4004.1|4013.1|4000.1|4013.1|4005.1|4010.1|4000.1|3
1653481800000|2022-05-25 12:30:00|4012.1|3997.1|4022.1|4008.1|4023.1|4010.1|4007.1|3995.1|10
1653482100000|2022-05-25 12:35:00|4021.1|4006.1|4016.1|4008.1|4022.1|4008.1|4015.1|4006.1|1
1653482400000|2022-05-25 12:40:00|4018.1|4007.1|4021.1|4010.1|4021.1|4010.1|4017.1|4006.1|13
1653482700000|2022-05-25 12:45:00|4020.1|4011.1|4021.1|4010.1|4021.1|4012.1|4020.1|4010.1|5
1653483000000|2022-05-25 12:50:00|4024.1|4011.1|4023.1|4010.1|4024.1|4015.1|4022.1|4010.1|1
1653483300000|2022-05-25 12:55:00|4022.1|4008.1|4022.1|4011.1|4023.1|4015.1|4018.1|4008.1|5
1653483600000|2022-05-25 13:00:00|4023.1|4010.1|4019.1|4008.1|4023.1|4015.1|4018.1|4008.1|1
1653483900000|2022-05-25 13:05:00|4018.1|4009.1|4021.1|4009.1|4021.1|4010.1|4018.1|4008.1|0
1653484200000|2022-05-25 13:10:00|4020.1|4008.1|4018.1|4007.1|4021.1|4009.1|4018.1|4006.1|1
1653484500000|2022-05-25 13:15:00|4017.1|4008.1|4019.1|4007.1|4019.1|4008.1|4013.1|4004.1|3
1653484800000|2022-05-25 13:20:00|4018.1|4008.1|4022.1|4009.1|4024.1|4010.1|4018.1|4007.1|2
1653485100000|2022-05-25 13:25:00|4024.1|4010.1|4033.1|4021.1|4034.1|4024.1|4022.1|4010.1|22
1653485400000|2022-05-25 13:30:00|4032.1|4022.1|4041.1|4029.1|4050.1|4042.1|4028.1|4019.1|148
1653485700000|2022-05-25 13:35:00|4040.1|4030.1|4030.1|4022.1|4052.1|4041.1|4025.1|4016.1|162
1653486000000|2022-05-25 13:40:00|4033.1|4023.1|4028.1|4017.1|4047.1|4039.1|4018.1|4007.1|137
1653486300000|2022-05-25 13:45:00|4027.1|4018.1|4004.1|3995.1|4037.1|4028.1|4003.1|3995.1|239
1653486600000|2022-05-25 13:50:00|4006.1|3996.1|4002.1|3995.1|4009.1|4001.1|3998.1|3988.1|149
1653486900000|2022-05-25 13:55:00|4004.1|3996.1|4016.1|4008.1|4019.1|4010.1|4002.1|3992.1|222
1653487200000|2022-05-25 14:00:00|4017.1|4009.1|4023.1|4012.1|4025.1|4015.1|4011.1|4003.1|184
1653487500000|2022-05-25 14:05:00|4022.1|4011.1|4010.1|4000.1|4022.1|4011.1|4002.1|3992.1|150
1653487800000|2022-05-25 14:10:00|4009.1|4001.1|4016.1|4007.1|4017.1|4008.1|4004.1|3996.1|70
1653488100000|2022-05-25 14:15:00|4017.1|4008.1|4023.1|4013.1|4024.1|4015.1|4013.1|4004.1|92
1653488400000|2022-05-25 14:20:00|4022.1|4014.1|4024.1|4016.1|4025.1|4017.1|4018.1|4010.1|174
1653488700000|2022-05-25 14:25:00|4025.1|4015.1|4035.1|4024.1|4035.1|4025.1|4024.1|4015.1|43
1653489000000|2022-05-25 14:30:00|4034.1|4025.1|4041.1|4033.1|4042.1|4034.1|4026.1|4018.1|78
1653489300000|2022-05-25 14:35:00|4040.1|4031.1|4040.1|4032.1|4042.1|4033.1|4036.1|4028.1|74
1653489600000|2022-05-25 14:40:00|4039.1|4033.1|4034.1|4025.1|4040.1|4033.1|4028.1|4020.1|91
1653489900000|2022-05-25 14:45:00|4035.1|4024.1|4028.1|4017.1|4036.1|4027.1|4024.1|4013.1|44
1653490200000|2022-05-25 14:50:00|4029.1|4018.1|4033.1|4022.1|4038.1|4027.1|4025.1|4018.1|25
1653490500000|2022-05-25 14:55:00|4032.1|4021.1|4039.1|4028.1|4042.1|4034.1|4032.1|4021.1|19
1653490800000|2022-05-25 15:00:00|4038.1|4029.1|4030.1|4020.1|4042.1|4033.1|4029.1|4018.1|37
1653491100000|2022-05-25 15:05:00|4031.1|4019.1|4034.1|4024.1|4037.1|4028.1|4029.1|4019.1|14
1653491400000|2022-05-25 15:10:00|4033.1|4025.1|4038.1|4029.1|4043.1|4035.1|4033.1|4023.1|105
1653491700000|2022-05-25 15:15:00|4039.1|4030.1|4036.1|4027.1|4040.1|4030.1|4030.1|4022.1|100
1653492000000|2022-05-25 15:20:00|4037.1|4026.1|4032.1|4021.1|4037.1|4027.1|4027.1|4018.1|8
1653492300000|2022-05-25 15:25:00|4030.1|4022.1|4028.1|4018.1|4030.1|4022.1|4024.1|4016.1|24
1653492600000|2022-05-25 15:30:00|4027.1|4019.1|4016.1|4008.1|4029.1|4019.1|4016.1|4007.1|11
1653492900000|2022-05-25 15:35:00|4015.1|4007.1|4013.1|4005.1|4017.1|4008.1|4007.1|4000.1|63
1653493200000|2022-05-25 15:40:00|4014.1|4004.1|4018.1|4008.1|4020.1|4011.1|4010.1|4000.1|49
1653493500000|2022-05-25 15:45:00|4017.1|4007.1|4019.1|4009.1|4020.1|4013.1|4017.1|4005.1|2
1653493800000|2022-05-25 15:50:00|4018.1|4010.1|4013.1|4003.1|4019.1|4010.1|4012.1|4002.1|31
1653494100000|2022-05-25 15:55:00|4012.1|4004.1|4015.1|4007.1|4019.1|4011.1|4011.1|4003.1|44
1653494400000|2022-05-25 16:00:00|4016.1|4008.1|4015.1|4006.1|4020.1|4013.1|4014.1|4004.1|37
1653494700000|2022-05-25 16:05:00|4014.1|4007.1|4010.1|4002.1|4017.1|4008.1|4008.1|4000.1|20
1653495000000|2022-05-25 16:10:00|4009.1|4001.1|4014.1|4003.1|4015.1|4003.1|4008.1|4000.1|16
1653495300000|2022-05-25 16:15:00|4013.1|4004.1|4008.1|3999.1|4014.1|4004.1|4007.1|3998.1|21
1653495600000|2022-05-25 16:20:00|4007.1|3998.1|3997.1|3989.1|4007.1|3998.1|3997.1|3988.1|22
1653495900000|2022-05-25 16:25:00|3998.1|3988.1|3995.1|3985.1|3998.1|3989.1|3991.1|3982.1|19
1653496200000|2022-05-25 16:30:00|3998.1|3984.1|3995.1|3984.1|4004.1|3995.1|3995.1|3984.1|22
1653496500000|2022-05-25 16:35:00|3996.1|3985.1|3998.1|3988.1|3999.1|3990.1|3989.1|3981.1|39
1653496800000|2022-05-25 16:40:00|3997.1|3989.1|4003.1|3993.1|4003.1|3993.1|3995.1|3985.1|77
1653497100000|2022-05-25 16:45:00|4002.1|3992.1|4004.1|3993.1|4005.1|3996.1|3998.1|3988.1|14
1653497400000|2022-05-25 16:50:00|4003.1|3994.1|3998.1|3986.1|4003.1|3994.1|3992.1|3985.1|22
1653497700000|2022-05-25 16:55:00|3996.1|3985.1|4004.1|3993.1|4005.1|3993.1|3994.1|3983.1|4
1653498000000|2022-05-25 17:00:00|4003.1|3992.1|3996.1|3988.1|4004.1|3992.1|3996.1|3987.1|1
1653498300000|2022-05-25 17:05:00|3998.1|3989.1|3993.1|3984.1|3998.1|3989.1|3992.1|3984.1|5
1653498600000|2022-05-25 17:10:00|3995.1|3985.1|3992.1|3982.1|3995.1|3986.1|3986.1|3979.1|31
1653498900000|2022-05-25 17:15:00|3994.1|3983.1|3990.1|3981.1|3995.1|3986.1|3989.1|3980.1|1
1653499200000|2022-05-25 17:20:00|3989.1|3980.1|3987.1|3978.1|3992.1|3982.1|3986.1|3977.1|19
1653499500000|2022-05-25 17:25:00|3986.1|3979.1|3996.1|3986.1|3997.1|3989.1|3986.1|3977.1|16
1653499800000|2022-05-25 17:30:00|3997.1|3987.1|4000.1|3988.1|4000.1|3988.1|3995.1|3986.1|0
1653500100000|2022-05-25 17:35:00|3999.1|3989.1|4005.1|3995.1|4005.1|3996.1|3999.1|3989.1|6
1653500400000|2022-05-25 17:40:00|4004.1|3996.1|4002.1|3992.1|4005.1|3996.1|4001.1|3991.1|45
1653500700000|2022-05-25 17:45:00|4003.1|3993.1|4004.1|3993.1|4004.1|3994.1|4000.1|3990.1|20
1653501000000|2022-05-25 17:50:00|4003.1|3992.1|4002.1|3990.1|4004.1|3993.1|4002.1|3990.1|2
1653501300000|2022-05-25 17:55:00|4003.1|3991.1|4010.1|3999.1|4010.1|4000.1|3999.1|3990.1|13
1653501600000|2022-05-25 18:00:00|4009.1|3996.1|4020.1|4005.1|4025.1|4015.1|4006.1|3994.1|41
1653501900000|2022-05-25 18:05:00|4022.1|4006.1|4007.1|3995.1|4022.1|4009.1|3991.1|3979.1|44
1653502200000|2022-05-25 18:10:00|4008.1|3996.1|4017.1|4005.1|4020.1|4008.1|4007.1|3995.1|8
1653502500000|2022-05-25 18:15:00|4016.1|4004.1|4014.1|4004.1|4025.1|4014.1|4011.1|4000.1|22
1653502800000|2022-05-25 18:20:00|4015.1|4003.1|4020.1|4008.1|4020.1|4012.1|4010.1|4000.1|26
1653503100000|2022-05-25 18:25:00|4019.1|4009.1|4025.1|4016.1|4025.1|4016.1|4017.1|4008.1|14
1653503400000|2022-05-25 18:30:00|4024.1|4017.1|4025.1|4014.1|4030.1|4019.1|4022.1|4012.1|6
1653503700000|2022-05-25 18:35:00|4024.1|4013.1|4022.1|4011.1|4029.1|4017.1|4020.1|4010.1|9
1653504000000|2022-05-25 18:40:00|4023.1|4010.1|4025.1|4014.1|4029.1|4019.1|4022.1|4010.1|3
1653504300000|2022-05-25 18:45:00|4026.1|4015.1|4023.1|4012.1|4028.1|4015.1|4022.1|4011.1|6
1653504600000|2022-05-25 18:50:00|4024.1|4013.1|4028.1|4016.1|4029.1|4017.1|4022.1|4008.1|3
1653504900000|2022-05-25 18:55:00|4027.1|4017.1|4025.2|4016.2|4030.1|4020.6|4024.1|4016.1|14
1653505200000|2022-05-25 19:00:00|4026.2|4017.2|4037.4|4028.4|4037.4|4028.4|4024.6|4015.6|0
1653505500000|2022-05-25 19:05:00|4037.3|4028.3|4040.1|4031.1|4040.5|4031.5|4034.9|4025.9|0
1653505800000|2022-05-25 19:10:00|4040.2|4031.2|4043.3|4034.3|4043.7|4034.7|4038.9|4029.9|0
1653506100000|2022-05-25 19:15:00|4043.4|4034.4|4039|4030|4043.6|4034.6|4037.5|4028.5|0
1653506400000|2022-05-25 19:20:00|4039.1|4030.1|4037.1|4028.1|4039.2|4030.2|4035.7|4026.7|0
1653506700000|2022-05-25 19:25:00|4037|4028|4037.1|4028.1|4037.8|4028.8|4036.1|4027.1|0
1653507000000|2022-05-25 19:30:00|4037.3|4028.3|4034.3|4025.3|4039.9|4030.9|4033.8|4024.8|0
1653507300000|2022-05-25 19:35:00|4034.2|4025.2|4033.3|4024.3|4034.3|4025.3|4030.1|4021.1|0
1653507600000|2022-05-25 19:40:00|4033.1|4024.1|4033.4|4024.4|4033.7|4024.7|4029.8|4020.8|0
1653507900000|2022-05-25 19:45:00|4033.2|4024.2|4028.5|4019.5|4033.3|4024.3|4025.3|4016.3|0
1653508200000|2022-05-25 19:50:00|4028.3|4019.3|4026.2|4017.2|4028.3|4019.3|4019.7|4010.7|0
1653508500000|2022-05-25 19:55:00|4026|4017|4031.5|4022.5|4031.5|4022.5|4025.3|4016.3|0
1653508800000|2022-05-25 20:00:00|4031.7|4022.7|4030.4|4021.4|4032.3|4023.3|4027.4|4018.4|0
1653509100000|2022-05-25 20:05:00|4030.7|4021.7|4020.9|4011.9|4032.3|4023.3|4020.7|4011.7|0
1653509400000|2022-05-25 20:10:00|4020.8|4011.8|4022.3|4013.3|4027.2|4018.2|4019.3|4010.3|0
1653509700000|2022-05-25 20:15:00|4022|4013|4024.4|4015.4|4025.3|4016.3|4021|4012|0
1653510000000|2022-05-25 20:20:00|4024.6|4015.6|4009.4|4000.4|4024.7|4015.7|4008.5|3999.5|0
1653510300000|2022-05-25 20:25:00|4009.5|4000.5|4010|4001|4010.9|4001.9|4002.6|3993.6|0
1653510600000|2022-05-25 20:30:00|4009.7|4000.7|4017.6|4008.6|4018.3|4009.3|4007.4|3998.4|0
1653510900000|2022-05-25 20:35:00|4017.5|4008.5|4019.2|4010.2|4020.4|4011.4|4014.7|4005.7|0
1653511200000|2022-05-25 20:40:00|4018.8|4009.8|4014.7|4005.7|4018.8|4009.8|4014.4|4005.4|0
1653511500000|2022-05-25 20:45:00|4014.5|4005.5|4013.8|4004.8|4015.3|4006.3|4011.5|4002.5|0
1653511800000|2022-05-25 20:50:00|4014.3|4005.3|4016.3|4007.3|4016.9|4007.9|4012.9|4003.9|0
1653512100000|2022-05-25 20:55:00|4016|4007|4018.1|4009.1|4019.5|4010.5|4015.6|4006.6|0
1653512400000|2022-05-25 21:00:00|4018.3|4009.3|4018.1|4009.1|4019|4010|4018.1|4009.1|0
1653512700000|2022-05-25 21:05:00|4018|4009|4018.6|4009.6|4018.6|4009.6|4017.7|4008.7|0
1653513000000|2022-05-25 21:10:00|4018.5|4009.5|4018.1|4009.1|4018.5|4009.5|4017.4|4008.4|0
1653513300000|2022-05-25 21:15:00|4018.3|4009.3|4018.2|4009.2|4018.4|4009.4|4017.9|4008.9|0
1653513600000|2022-05-25 21:20:00|4018.1|4009.1|4017.8|4008.8|4018.1|4009.1|4017.6|4008.6|0
1653513900000|2022-05-25 21:25:00|4017.7|4008.7|4018.5|4009.5|4018.5|4009.5|4017.7|4008.7|0
1653514200000|2022-05-25 21:30:00|4018.4|4009.4|4018.8|4009.8|4018.9|4009.9|4018.4|4009.4|0
1653514500000|2022-05-25 21:35:00|4018.6|4009.6|4024.1|4015.1|4024.1|4015.1|4018.6|4009.6|0
1653514800000|2022-05-25 21:40:00|4024.2|4015.2|4025.6|4016.6|4025.6|4016.6|4023.8|4014.8|0
1653515100000|2022-05-25 21:45:00|4025.3|4016.3|4025.3|4016.3|4025.9|4016.9|4025|4016|0
1653515400000|2022-05-25 21:50:00|4025.5|4016.5|4026.3|4017.3|4026.3|4017.3|4025.4|4016.4|0
1653515700000|2022-05-25 21:55:00|4026.2|4017.2|4025.7|4016.7|4026.2|4017.2|4024.8|4015.8|0
1653516000000|2022-05-25 22:00:00|4027.3|4018.3|4030.5|4021.5|4032.3|4023.3|4026.2|4017.2|0
1653516300000|2022-05-25 22:05:00|4030.6|4021.6|4029.9|4020.9|4031.9|4022.9|4028.8|4019.8|0
1653516600000|2022-05-25 22:10:00|4030|4021|4033.7|4024.7|4034|4025|4029.9|4020.9|0
1653516900000|2022-05-25 22:15:00|4034|4025|4032.8|4023.8|4034|4025|4032.2|4023.2|0
1653517200000|2022-05-25 22:20:00|4032.5|4023.5|4030.9|4021.9|4033.1|4024.1|4030.5|4021.5|0
1653517500000|2022-05-25 22:25:00|4030.7|4021.7|4027|4018|4031.6|4022.6|4026.7|4017.7|0
1653517800000|2022-05-25 22:30:00|4026.7|4017.7|4028.8|4019.8|4028.8|4019.8|4026.3|4017.3|0
1653518100000|2022-05-25 22:35:00|4028.5|4019.5|4029.7|4020.7|4030.3|4021.3|4028.5|4019.5|0
1653518400000|2022-05-25 22:40:00|4030.1|4021.1|4028.8|4019.8|4031.2|4022.2|4028.8|4019.8|0
1653518700000|2022-05-25 22:45:00|4028.5|4019.5|4027.9|4018.9|4028.8|4019.8|4027.7|4018.7|0
1653519000000|2022-05-25 22:50:00|4027.7|4018.7|4028|4019|4028.5|4019.5|4027.3|4018.3|0
1653519300000|2022-05-25 22:55:00|4028.2|4019.2|4032.2|4023.2|4032.8|4023.8|4027.3|4018.3|0
1653519600000|2022-05-25 23:00:00|4032.5|4023.5|4033.1|4024.1|4033.4|4024.4|4031.6|4022.6|0
1653519900000|2022-05-25 23:05:00|4033.2|4024.2|4031.1|4022.1|4033.6|4024.6|4031.1|4022.1|0
1653520200000|2022-05-25 23:10:00|4031.3|4022.3|4034.4|4025.4|4034.4|4025.4|4031.3|4022.3|0
1653520500000|2022-05-25 23:15:00|4034.7|4025.7|4033.5|4024.5|4035.4|4026.4|4033.5|4024.5|0
1653520800000|2022-05-25 23:20:00|4033.3|4024.3|4032.2|4023.2|4033.5|4024.5|4032.2|4023.2|0
1653521100000|2022-05-25 23:25:00|4032.3|4023.3|4032.3|4023.3|4032.5|4023.5|4031.4|4022.4|0
1653521400000|2022-05-25 23:30:00|4032.2|4023.2|4030.6|4021.6|4033.7|4024.7|4030.3|4021.3|0
1653521700000|2022-05-25 23:35:00|4031.2|4022.2|4030|4021|4032.5|4023.5|4029.7|4020.7|0
1653522000000|2022-05-25 23:40:00|4028.9|4019.9|4030.9|4021.9|4031.6|4022.6|4028.8|4019.8|0
1653522300000|2022-05-25 23:45:00|4031.2|4022.2|4030.2|4021.2|4032.5|4023.5|4029.1|4020.1|0
1653522600000|2022-05-25 23:50:00|4030|4021|4025.4|4016.4|4030|4021|4025.4|4016.4|0
1653522900000|2022-05-25 23:55:00|4025.3|4016.3|4025.1|4016.1|4026.5|4017.5|4023.6|4014.6|0
1653523200000|2022-05-26 00:00:00|4024.3|4015.3|4029.6|4020.6|4031.4|4022.4|4023.6|4014.6|0
1653523500000|2022-05-26 00:05:00|4029.3|4020.3|4036.7|4027.7|4036.7|4027.7|4029|4020|0
1653523800000|2022-05-26 00:10:00|4036.5|4027.5|4047.4|4038.4|4049.5|4040.5|4036.3|4027.3|0
1653524100000|2022-05-26 00:15:00|4047.3|4038.3|4040.8|4031.8|4047.4|4038.4|4040.4|4031.4|0
1653524400000|2022-05-26 00:20:00|4040.6|4031.6|4040.5|4031.5|4042.7|4033.7|4040.1|4031.1|0
1653524700000|2022-05-26 00:25:00|4040.8|4031.8|4044.8|4035.8|4044.8|4035.8|4039.3|4030.3|0
1653525000000|2022-05-26 00:30:00|4044.7|4035.7|4048.3|4039.3|4049.1|4040.1|4042.2|4033.2|0
1653525300000|2022-05-26 00:35:00|4048.2|4039.2|4045.9|4036.9|4048.2|4039.2|4043.3|4034.3|0
1653525600000|2022-05-26 00:40:00|4046.1|4037.1|4052.2|4043.2|4052.5|4043.5|4045.8|4036.8|0
1653525900000|2022-05-26 00:45:00|4052.1|4043.1|4048|4039|4053.3|4044.3|4048|4039|0
1653526200000|2022-05-26 00:50:00|4048.3|4039.3|4047.9|4038.9|4048.3|4039.3|4045.8|4036.8|0
1653526500000|2022-05-26 00:55:00|4047.6|4038.6|4049.8|4040.8|4049.8|4040.8|4045.7|4036.7|0
1653526800000|2022-05-26 01:00:00|4049.5|4040.5|4048.9|4039.9|4049.5|4040.5|4046.9|4037.9|0
1653527100000|2022-05-26 01:05:00|4048.6|4039.6|4054.4|4045.4|4054.4|4045.4|4046.9|4037.9|0
1653527400000|2022-05-26 01:10:00|4054.2|4045.2|4057.6|4048.6|4058.1|4049.1|4051.7|4042.7|0
1653527700000|2022-05-26 01:15:00|4056.8|4047.8|4054.1|4050.1|4062.6|4058.6|4048.1|4044.1|751
1653528000000|2022-05-26 01:20:00|4053.6|4049.6|4048.1|4044.1|4056.1|4052.1|4045.6|4041.6|378
1653528300000|2022-05-26 01:25:00|4048.6|4044.6|4041.1|4037.1|4049.6|4045.6|4040.6|4036.6|257
1653528600000|2022-05-26 01:30:00|4041.6|4037.6|4049.1|4045.1|4062.6|4058.6|4039.6|4035.6|2504
1653528900000|2022-05-26 01:35:00|4049.6|4045.6|4015.6|4011.6|4050.6|4046.6|4011.6|4007.6|1514
1653529200000|2022-05-26 01:40:00|4016.6|4012.6|4008.1|4004.1|4018.6|4014.6|4005.6|4001.6|2201
1653529500000|2022-05-26 01:45:00|4007.6|4003.6|3996.6|3992.6|4016.6|4012.6|3996.6|3992.6|3033
1653529800000|2022-05-26 01:50:00|3994.6|3990.6|3986.6|3982.6|3999.1|3995.1|3978.6|3974.6|3772
1653530100000|2022-05-26 01:55:00|3985.6|3981.6|3964.6|3960.6|3985.6|3981.6|3963.6|3959.6|1243
1653530400000|2022-05-26 02:00:00|3964.1|3960.1|3963.6|3959.6|3973.6|3969.6|3961.1|3957.1|1175
1653530700000|2022-05-26 02:05:00|3964.1|3960.1|3984.6|3980.6|3985.6|3981.6|3962.6|3958.6|1527
1653531000000|2022-05-26 02:10:00|3984.1|3980.1|3979.1|3975.1|3990.1|3986.1|3975.6|3971.6|1219
1653531300000|2022-05-26 02:15:00|3979.6|3975.6|4003.6|3999.6|4004.6|4000.6|3977.1|3973.1|926
1653531600000|2022-05-26 02:20:00|4004.6|4000.6|3993.6|3989.6|4006.6|4002.6|3988.6|3984.6|852
1653531900000|2022-05-26 02:25:00|3994.1|3990.1|4007.6|4003.6|4013.6|4009.6|3994.1|3990.1|1167
1653532200000|2022-05-26 02:30:00|4008.6|4004.6|4023.6|4019.6|4025.6|4021.6|4004.6|4000.6|1384
1653532500000|2022-05-26 02:35:00|4022.6|4018.6|4007.6|4003.6|4024.1|4020.1|4004.6|4000.6|1017
1653532800000|2022-05-26 02:40:00|4008.6|4004.6|3999.6|3995.6|4009.6|4005.6|3995.1|3991.1|1209
1653533100000|2022-05-26 02:45:00|4000.1|3996.1|3995.1|3991.1|4007.1|4003.1|3992.6|3988.6|608
1653533400000|2022-05-26 02:50:00|3995.6|3991.6|4007.6|4003.6|4007.6|4003.6|3995.6|3991.6|861
1653533700000|2022-05-26 02:55:00|4008.1|4004.1|4003.1|3999.1|4011.6|4007.6|3999.6|3995.6|515
1653534000000|2022-05-26 03:00:00|4002.6|3998.6|4003.1|3999.1|4009.1|4005.1|3996.6|3992.6|498
1653534300000|2022-05-26 03:05:00|4002.6|3998.6|3990.6|3986.6|4003.6|3999.6|3989.6|3985.6|635
1653534600000|2022-05-26 03:10:00|3990.1|3986.1|3995.6|3991.6|3997.6|3993.6|3988.6|3984.6|509
1653534900000|2022-05-26 03:15:00|3995.1|3991.1|3992.6|3988.6|3995.1|3991.1|3988.6|3984.6|667
1653535200000|2022-05-26 03:20:00|3992.1|3988.1|4012.1|4008.1|4012.1|4008.1|3991.6|3987.6|867
1653535500000|2022-05-26 03:25:00|4012.6|4008.6|4024.6|4020.6|4026.1|4022.1|4009.6|4005.6|630
1653535800000|2022-05-26 03:30:00|4024.1|4020.1|4046.6|4042.6|4050.6|4046.6|4016.6|4012.6|1835
1653536100000|2022-05-26 03:35:00|4047.1|4043.1|4037.1|4033.1|4051.1|4047.1|4033.6|4029.6|738
1653536400000|2022-05-26 03:40:00|4036.6|4032.6|4051.6|4047.6|4060.6|4056.6|4035.6|4031.6|620
1653536700000|2022-05-26 03:45:00|4052.1|4048.1|4050.1|4046.1|4055.6|4051.6|4046.1|4042.1|800
1653537000000|2022-05-26 03:50:00|4050.6|4046.6|4049.6|4045.6|4053.6|4049.6|4045.6|4041.6|498
1653537300000|2022-05-26 03:55:00|4049.1|4045.1|4054.6|4050.6|4057.6|4053.6|4048.1|4044.1|293
1653537600000|2022-05-26 04:00:00|4056|4047|4054.2|4045.2|4056.7|4047.7|4054.1|4045.1|0
1653537900000|2022-05-26 04:05:00|4054.3|4045.3|4053.7|4044.7|4055.3|4046.3|4053.2|4044.2|0
1653538200000|2022-05-26 04:10:00|4053.5|4044.5|4052.8|4043.8|4054.5|4045.5|4052.4|4043.4|0
1653538500000|2022-05-26 04:15:00|4053|4044|4053.1|4044.1|4053.8|4044.8|4052.5|4043.5|0
1653538800000|2022-05-26 04:20:00|4053|4044|4050.7|4041.7|4053.5|4044.5|4050|4041|0
1653539100000|2022-05-26 04:25:00|4050.4|4041.4|4050.4|4041.4|4050.8|4041.8|4049.2|4040.2|0
1653539400000|2022-05-26 04:30:00|4050.6|4041.6|4050.3|4041.3|4051.3|4042.3|4050.3|4041.3|0
1653539700000|2022-05-26 04:35:00|4050|4041|4051.6|4042.6|4052.2|4043.2|4050|4041|0
1653540000000|2022-05-26 04:40:00|4051.7|4042.7|4048.3|4039.3|4051.7|4042.7|4047.9|4038.9|0
1653540300000|2022-05-26 04:45:00|4048.6|4039.6|4049.2|4040.2|4049.8|4040.8|4048.3|4039.3|0
1653540600000|2022-05-26 04:50:00|4049.1|4040.1|4044.9|4035.9|4049.1|4040.1|4044.2|4035.2|0
1653540900000|2022-05-26 04:55:00|4044.8|4035.8|4044.2|4035.2|4045.2|4036.2|4043.2|4034.2|0
1653541200000|2022-05-26 05:00:00|4044.3|4035.3|4041.6|4037.6|4051.6|4047.6|4029.6|4025.6|3384
1653541500000|2022-05-26 05:05:00|4042.1|4038.1|4036.6|4032.6|4047.6|4043.6|4033.6|4029.6|774
1653541800000|2022-05-26 05:10:00|4037.6|4033.6|4023.6|4019.6|4042.6|4038.6|4022.1|4018.1|520
1653542100000|2022-05-26 05:15:00|4022.6|4018.6|4024.6|4020.6|4025.6|4021.6|4019.6|4015.6|1007
1653542400000|2022-05-26 05:20:00|4023.6|4019.6|4022.1|4018.1|4028.1|4024.1|4020.6|4016.6|451
1653542700000|2022-05-26 05:25:00|4022.6|4018.6|4021.6|4017.6|4025.1|4021.1|4014.6|4010.6|1269
1653543000000|2022-05-26 05:30:00|4021.1|4017.1|4027.6|4023.6|4028.6|4024.6|4021.1|4017.1|2899
1653543300000|2022-05-26 05:35:00|4028.1|4024.1|4021.1|4017.1|4033.6|4029.6|4020.6|4016.6|836
1653543600000|2022-05-26 05:40:00|4020.6|4016.6|4024.6|4020.6|4025.6|4021.6|4019.6|4015.6|333
1653543900000|2022-05-26 05:45:00|4025.1|4021.1|4011.6|4007.6|4026.6|4022.6|4010.6|4006.6|974
1653544200000|2022-05-26 05:50:00|4011.1|4007.1|4003.6|3999.6|4011.6|4007.6|4002.1|3998.1|1057
1653544500000|2022-05-26 05:55:00|4004.1|4000.1|4005.6|4001.6|4007.1|4003.1|3998.6|3994.6|873
1653544800000|2022-05-26 06:00:00|4006.1|4002.1|3999.1|3995.1|4010.1|4006.1|3998.1|3994.1|1250
1653545100000|2022-05-26 06:05:00|3999.6|3995.6|3996.6|3992.6|4004.6|4000.6|3991.6|3987.6|556
1653545400000|2022-05-26 06:10:00|3997.6|3993.6|3998.1|3994.1|4002.6|3998.6|3994.1|3990.1|359
1653545700000|2022-05-26 06:15:00|3998.6|3994.6|4005.1|4001.1|4006.6|4002.6|3997.6|3993.6|348
1653546000000|2022-05-26 06:20:00|4004.6|4000.6|4007.6|4003.6|4008.1|4004.1|3999.6|3995.6|329
1653546300000|2022-05-26 06:25:00|4008.6|4004.6|4005.6|4001.6|4013.6|4009.6|4003.6|3999.6|496
1653546600000|2022-05-26 06:30:00|4005.1|4001.1|3998.6|3994.6|4007.6|4003.6|3998.6|3994.6|752
1653546900000|2022-05-26 06:35:00|3999.1|3995.1|4006.1|4002.1|4006.6|4002.6|3998.6|3994.6|547
1653547200000|2022-05-26 06:40:00|4006.6|4002.6|4007.1|4003.1|4014.6|4010.6|4003.6|3999.6|707
1653547500000|2022-05-26 06:45:00|4006.6|4002.6|4001.6|3997.6|4009.6|4005.6|4001.6|3997.6|911
1653547800000|2022-05-26 06:50:00|4001.1|3997.1|4002.6|3998.6|4006.1|4002.1|4000.6|3996.6|428
1653548100000|2022-05-26 06:55:00|4002.1|3998.1|4005.1|4001.1|4008.6|4004.6|4001.6|3997.6|630
1653548400000|2022-05-26 07:00:00|4004.6|4000.6|4008.6|4004.6|4013.6|4009.6|4003.1|3999.1|602
1653548700000|2022-05-26 07:05:00|4008.1|4004.1|4011.1|4007.1|4014.6|4010.6|4004.6|4000.6|452
1653549000000|2022-05-26 07:10:00|4011.6|4007.6|4014.6|4010.6|4018.1|4014.1|4010.6|4006.6|346
1653549300000|2022-05-26 07:15:00|4015.1|4011.1|4019.1|4015.1|4025.1|4021.1|4013.1|4009.1|493
1653549600000|2022-05-26 07:20:00|4019.6|4015.6|4018.6|4014.6|4024.6|4020.6|4013.1|4009.1|341
1653549900000|2022-05-26 07:25:00|4019.1|4015.1|4030.1|4026.1|4031.6|4027.6|4015.6|4011.6|430
1653550200000|2022-05-26 07:30:00|4030.6|4026.6|4026.6|4022.6|4032.6|4028.6|4026.1|4022.1|391
1653550500000|2022-05-26 07:35:00|4027.1|4023.1|4028.1|4024.1|4030.6|4026.6|4023.6|4019.6|1110
1653550800000|2022-05-26 07:40:00|4027.6|4023.6|4029.6|4025.6|4032.6|4028.6|4023.6|4019.6|783
1653551100000|2022-05-26 07:45:00|4030.1|4026.1|4031.6|4027.6|4034.6|4030.6|4029.6|4025.6|1365
1653551400000|2022-05-26 07:50:00|4031.1|4027.1|4036.1|4032.1|4038.6|4034.6|4030.6|4026.6|749
1653551700000|2022-05-26 07:55:00|4035.6|4031.6|4027.1|4023.1|4041.6|4037.6|4025.6|4021.6|953
1653552000000|2022-05-26 08:00:00|4024.8|4020.8|4025.8|4021.8|4035.3|4031.3|4022.3|4018.3|769
1653552300000|2022-05-26 08:05:00|4026.3|4022.3|4029.3|4025.3|4031.3|4027.3|4023.8|4019.8|1180
1653552600000|2022-05-26 08:10:00|4028.8|4024.8|4015.3|4011.3|4029.8|4025.8|4013.8|4009.8|1887
1653552900000|2022-05-26 08:15:00|4015.8|4011.8|4010.8|4006.8|4016.8|4012.8|4010.3|4006.3|181
1653553200000|2022-05-26 08:20:00|4010.3|4006.3|4011.8|4007.8|4017.3|4013.3|4010.3|4006.3|413
1653553500000|2022-05-26 08:25:00|4012.8|4008.8|4018.8|4014.8|4020.3|4016.3|4012.8|4008.8|37
1653553800000|2022-05-26 08:30:00|4021.8|4012.8|4017.6|4008.6|4022.7|4013.7|4017.6|4008.6|0
1653554100000|2022-05-26 08:35:00|4017.2|4008.2|4014|4005|4017.6|4008.6|4013|4004|0
1653554400000|2022-05-26 08:40:00|4014.1|4005.1|4014.8|4005.8|4015.8|4006.8|4013|4004|0
1653554700000|2022-05-26 08:45:00|4014.6|4005.6|4012.5|4003.5|4015.1|4006.1|4009.7|4000.7|0
1653555000000|2022-05-26 08:50:00|4012.8|4003.8|4014.6|4005.6|4016.1|4007.1|4012.2|4003.2|0
1653555300000|2022-05-26 08:55:00|4014.9|4005.9|4016.1|4007.1|4016.9|4007.9|4013.6|4004.6|0
1653555600000|2022-05-26 09:00:00|4015.8|4006.8|4012.5|4003.5|4016.8|4007.8|4012.1|4003.1|0
1653555900000|2022-05-26 09:05:00|4012.4|4003.4|4014.4|4005.4|4015.1|4006.1|4011.4|4002.4|0
1653556200000|2022-05-26 09:10:00|4014.6|4005.6|4015.3|4006.3|4015.7|4006.7|4013.7|4004.7|0
1653556500000|2022-05-26 09:15:00|4015.4|4006.4|4025.8|4013.8|4032.8|4017.8|4015.4|4006.4|294
1653556800000|2022-05-26 09:20:00|4024.8|4014.8|4028.8|4017.8|4028.8|4017.8|4023.8|4013.8|58
1653557100000|2022-05-26 09:25:00|4031.8|4018.8|4031.8|4021.8|4034.8|4025.8|4030.8|4018.8|21
1653557400000|2022-05-26 09:30:00|4033.8|4022.8|4031.8|4021.8|4034.8|4025.8|4030.8|4021.8|6
1653557700000|2022-05-26 09:35:00|4032.8|4020.8|4031.8|4021.8|4033.8|4021.8|4030.8|4020.8|0
1653558000000|2022-05-26 09:40:00|4033.8|4023.8|4035.8|4024.8|4039.8|4027.8|4028.8|4021.8|46
1653558300000|2022-05-26 09:45:00|4037.8|4025.8|4035.8|4026.8|4037.8|4026.8|4034.8|4025.8|8
1653558600000|2022-05-26 09:50:00|4033.8|4024.8|4033.8|4026.8|4035.8|4026.8|4031.8|4024.8|15
1653558900000|2022-05-26 09:55:00|4035.8|4030.8|4039.8|4032.8|4041.8|4032.8|4033.8|4027.8|18
1653559200000|2022-05-26 10:00:00|4040.8|4033.8|4042.8|4030.8|4045.8|4035.8|4038.8|4029.8|14
1653559500000|2022-05-26 10:05:00|4043.8|4029.8|4041.8|4032.8|4044.8|4034.8|4038.8|4029.8|24
1653559800000|2022-05-26 10:10:00|4040.8|4033.8|4042.8|4031.8|4042.8|4034.8|4040.8|4031.8|21
1653560100000|2022-05-26 10:15:00|4041.8|4028.8|4038.8|4028.8|4041.8|4028.8|4038.8|4027.8|0
1653560700000|2022-05-26 10:25:00|4039.8|4030.8|4038.8|4030.8|4039.8|4030.8|4038.8|4030.8|0
1653561000000|2022-05-26 10:30:00|4037.8|4029.8|4038.8|4028.8|4038.8|4029.8|4036.8|4028.8|12
1653561300000|2022-05-26 10:35:00||4029.8||4028.8||4029.8||4027.8|5
1653561600000|2022-05-26 10:40:00|4037.8|4027.8|4040.8|4028.8|4040.8|4028.8|4036.8|4027.8|1
1653561900000|2022-05-26 10:45:00|4041.8||4041.8||4041.8||4040.8||1
1653562200000|2022-05-26 10:50:00|4044.8|4029.8|4045.8|4032.8|4046.8|4032.8|4043.8|4029.8|1
1653562500000|2022-05-26 10:55:00|4046.8|4035.8|4051.8|4040.8|4051.8|4041.8|4046.8|4035.8|3
1653562800000|2022-05-26 11:00:00|4050.8|4041.8|4065.8|4057.8|4074.8|4062.8|4050.8|4040.8|54
1653563100000|2022-05-26 11:05:00|4066.8|4058.8|4061.8|4052.8|4067.8|4058.8|4056.8|4045.8|68
1653563400000|2022-05-26 11:10:00|4063.8|4051.8|4066.8|4056.8|4066.8|4057.8|4060.8|4051.8|8
1653563700000|2022-05-26 11:15:00|4067.8|4058.8|4075.8|4066.8|4077.8|4070.8|4065.8|4056.8|81
1653564000000|2022-05-26 11:20:00|4076.8|4064.8|4077.8|4069.8|4080.8|4071.8|4069.8|4060.8|38
1653564300000|2022-05-26 11:25:00|4076.8|4067.8|4079.8|4071.8|4080.8|4072.8|4074.8|4067.8|25
1653564600000|2022-05-26 11:30:00|4078.8|4070.8|4071.8|4063.8|4079.8|4070.8|4068.8|4061.8|36
1653564900000|2022-05-26 11:35:00|4070.8|4064.8|4072.8|4064.8|4073.8|4064.8|4066.8|4056.8|12
1653565200000|2022-05-26 11:40:00|4073.8|4062.8|4072.8|4062.8|4074.8|4065.8|4071.8|4061.8|3
1653565500000|2022-05-26 11:45:00|4071.8|4060.8|4078.8|4069.8|4079.8|4071.8|4070.8|4060.8|23
1653565800000|2022-05-26 11:50:00|4077.8|4070.8|4077.8|4069.8|4080.8|4073.8|4075.8|4067.8|16
1653566100000|2022-05-26 11:55:00|4074.8|4068.8|4075.8|4063.8|4077.8|4070.8|4072.8|4061.8|9
1653566400000|2022-05-26 12:00:00|4069.8|4062.8|4066.8|4058.8|4071.8|4063.8|4064.8|4055.8|17
1653566700000|2022-05-26 12:05:00|4067.8|4057.8|4066.8|4055.8|4067.8|4058.8|4065.8|4054.8|1
1653567000000|2022-05-26 12:10:00|4065.8|4056.8|4066.8|4057.8|4067.8|4060.8|4065.8|4056.8|2
1653567300000|2022-05-26 12:15:00|4065.8|4056.8|4062.8|4053.8|4065.8|4057.8|4058.8|4050.8|11
1653567600000|2022-05-26 12:20:00|4063.8|4054.8|4073.8|4065.8|4074.8|4066.8|4063.8|4053.8|60
1653567900000|2022-05-26 12:25:00|4072.8|4063.8|4077.8|4068.8|4078.8|4071.8|4071.8|4062.8|44
1653568200000|2022-05-26 12:30:00|4076.8|4067.8|4073.8|4062.8|4084.8|4074.8|4070.8|4061.8|30
1653568500000|2022-05-26 12:35:00|4072.8|4063.8|4073.8|4065.8|4076.8|4068.8|4066.8|4057.8|22
1653568800000|2022-05-26 12:40:00|4074.8|4064.8|4079.8|4069.8|4080.8|4071.8|4073.8|4064.8|12
1653569100000|2022-05-26 12:45:00|4078.8|4068.8|4083.8|4074.8|4083.8|4075.8|4076.8|4068.8|11
1653569400000|2022-05-26 12:50:00|4081.8|4073.8|4088.8|4077.8|4088.8|4077.8|4079.8|4071.8|71
1653569700000|2022-05-26 12:55:00|4086.8|4076.8|4082.8|4072.8|4088.8|4077.8|4082.8|4072.8|3
1653570000000|2022-05-26 13:00:00|4084.8|4073.8|4085.8|4076.8|4086.8|4078.8|4084.8|4073.8|5
1653570300000|2022-05-26 13:05:00|4086.8|4074.8|4087.8|4077.8|4090.8|4081.8|4085.8|4073.8|31
1653570600000|2022-05-26 13:10:00|4088.8|4076.8|4091.8|4080.8|4094.8|4083.8|4086.8|4076.8|17
1653570900000|2022-05-26 13:15:00|4090.8|4078.8|4087.8|4076.8|4092.8|4081.8|4078.8|4069.8|49
1653571200000|2022-05-26 13:20:00|4088.8|4077.8|4087.8|4077.8|4089.8|4080.8|4083.8|4076.8|11
1653571500000|2022-05-26 13:25:00|4088.8|4076.8|4079.8|4068.8|4088.8|4077.8|4074.8|4062.8|12
1653571800000|2022-05-26 13:30:00|4077.8|4069.8|4092.8|4084.8|4092.8|4085.8|4071.8|4063.8|209
1653572100000|2022-05-26 13:35:00|4091.8|4082.8|4119.8|4108.8|4124.8|4115.8|4091.8|4082.8|217
1653572400000|2022-05-26 13:40:00|4118.8|4110.8|4130.8|4118.8|4132.8|4123.8|4114.8|4105.8|131
1653572700000|2022-05-26 13:45:00|4129.8|4119.8|4149.8|4140.8|4152.8|4145.8|4124.8|4115.8|170
1653573000000|2022-05-26 13:50:00|4150.8|4141.8|4161.8|4151.8|4172.8|4161.8|4149.8|4140.8|191
1653573300000|2022-05-26 13:55:00|4162.8|4150.8|4167.8|4158.8|4176.8|4168.8|4160.8|4148.8|89
1653573600000|2022-05-26 14:00:00|4168.8|4159.8|4171.8|4162.8|4185.8|4177.8|4168.8|4157.8|217
1653573900000|2022-05-26 14:05:00|4172.8|4165.8|4200.8|4191.8|4200.8|4191.8|4169.8|4159.8|310
1653574200000|2022-05-26 14:10:00|4201.8|4192.8|4213.8|4203.8|4220.8|4212.8|4198.8|4187.8|287
1653574500000|2022-05-26 14:15:00|4214.8|4204.8|4221.8|4214.8|4222.8|4214.8|4203.8|4194.8|111
1653574800000|2022-05-26 14:20:00|4222.8|4215.8|4220.8|4213.8|4222.8|4215.8|4217.8|4209.8|105
1653575100000|2022-05-26 14:25:00|4219.8|4212.8|4206.8|4196.8|4220.8|4212.8|4204.8|4195.8|176
1653575400000|2022-05-26 14:30:00|4202.8|4195.8|4190.8|4182.8|4205.8|4196.8|4186.8|4177.8|113
1653575700000|2022-05-26 14:35:00|4189.8|4181.8|4200.8|4193.8|4204.8|4195.8|4189.8|4180.8|75
1653576000000|2022-05-26 14:40:00|4199.8|4192.8|4194.8|4185.8|4204.8|4195.8|4194.8|4185.8|51
1653576300000|2022-05-26 14:45:00|4193.8|4184.8|4205.8|4197.8|4207.8|4199.8|4189.8|4178.8|47
1653576600000|2022-05-26 14:50:00|4206.8|4198.8|4202.8|4194.8|4211.8|4203.8|4202.8|4193.8|43
1653576900000|2022-05-26 14:55:00|4203.8|4195.8|4208.8|4200.8|4208.8|4200.8|4196.8|4188.8|56
1653577200000|2022-05-26 15:00:00|4209.8|4201.8|4222.8|4214.8|4225.8|4215.8|4208.8|4200.8|75
1653577500000|2022-05-26 15:05:00|4221.8|4215.8|4215.8|4205.8|4221.8|4215.8|4212.8|4203.8|75
1653577800000|2022-05-26 15:10:00|4214.8|4206.8|4222.8|4213.8|4225.8|4215.8|4213.8|4204.8|32
1653578100000|2022-05-26 15:15:00|4221.8|4214.8|4214.8|4206.8|4222.8|4215.8|4212.8|4202.8|117
1653578400000|2022-05-26 15:20:00|4213.8|4204.8|4215.8|4207.8|4217.8|4209.8|4207.8|4199.8|30
1653578700000|2022-05-26 15:25:00|4216.8|4208.8|4198.8|4191.8|4217.8|4208.8|4197.8|4188.8|148
1653579000000|2022-05-26 15:30:00|4197.8|4190.8|4187.8|4179.8|4199.8|4190.8|4187.8|4179.8|113
1653579300000|2022-05-26 15:35:00|4186.8|4178.8|4195.8|4188.8|4195.8|4188.8|4185.8|4178.8|57
1653579600000|2022-05-26 15:40:00|4194.8|4187.8|4200.8|4190.8|4202.8|4193.8|4193.8|4183.8|37
1653579900000|2022-05-26 15:45:00|4201.8|4191.8|4201.8|4192.8|4202.8|4193.8|4195.8|4183.8|35
1653580200000|2022-05-26 15:50:00|4202.8|4191.8|4202.8|4195.8|4209.8|4201.8|4201.8|4191.8|40
1653580500000|2022-05-26 15:55:00|4204.8|4196.8|4208.8|4200.8|4212.8|4204.8|4203.8|4195.8|52
1653580800000|2022-05-26 16:00:00|4209.8|4201.8|4217.8|4207.8|4218.8|4208.8|4208.8|4198.8|26
1653581100000|2022-05-26 16:05:00|4216.8|4206.8|4213.8|4205.8|4217.8|4207.8|4211.8|4203.8|19
1653581400000|2022-05-26 16:10:00|4212.8|4206.8|4217.8|4209.8|4218.8|4210.8|4212.8|4205.8|32
1653581700000|2022-05-26 16:15:00|4216.8|4207.8|4219.8|4211.8|4220.8|4211.8|4215.8|4206.8|30
1653582000000|2022-05-26 16:20:00|4220.8|4212.8|4214.8|4207.8|4220.8|4213.8|4213.8|4206.8|85
1653582300000|2022-05-26 16:25:00|4213.8|4206.8|4214.8|4206.8|4215.8|4207.8|4208.8|4201.8|40
1653582600000|2022-05-26 16:30:00|4213.8|4207.8|4211.8|4204.8|4215.8|4207.8|4209.8|4201.8|33
1653582900000|2022-05-26 16:35:00|4210.8|4203.8|4208.8|4201.8|4210.8|4203.8|4205.8|4198.8|37
1653583200000|2022-05-26 16:40:00|4209.8|4202.8|4205.8|4198.8|4209.8|4202.8|4202.8|4194.8|87
1653583500000|2022-05-26 16:45:00|4204.8|4197.8|4211.8|4204.8|4211.8|4204.8|4204.8|4196.8|28
1653583800000|2022-05-26 16:50:00|4212.8|4203.8|4215.8|4207.8|4215.8|4207.8|4210.8|4202.8|35
1653584100000|2022-05-26 16:55:00|4214.8|4206.8|4215.8|4207.8|4216.8|4208.8|4213.8|4205.8|21
1653584400000|2022-05-26 17:00:00|4216.8|4208.8|4222.8|4215.8|4223.8|4215.8|4215.8|4207.8|20
1653584700000|2022-05-26 17:05:00|4223.8||4225.8||4225.8||4222.8||9
1653585000000|2022-05-26 17:10:00|4224.8|4214.8|4222.8|4210.8|4225.8|4214.8|4218.8|4209.8|20
1653585300000|2022-05-26 17:15:00|4221.8|4209.8|4219.8|4212.8|4221.8|4213.8|4217.8|4209.8|21
1653585600000|2022-05-26 17:20:00|4223.8|4213.8|4217.8|4209.8|4225.8|4215.8|4217.8|4209.8|30
1653585900000|2022-05-26 17:25:00|4218.8|4210.8|4221.8|4209.8|4222.8|4213.8|4217.8|4209.8|8
1653586200000|2022-05-26 17:30:00|4222.8|4213.8|4225.8|4215.8|4225.8|4215.8|4220.8|4212.8|4
1653586500000|2022-05-26 17:35:00|4224.8|4214.8|4223.8|4215.8|4225.8|4215.8|4221.8|4212.8|9
1653586800000|2022-05-26 17:40:00|4225.8||4224.8||4225.8||4222.8||0
1653587100000|2022-05-26 17:45:00|4223.8||4225.8||4225.8||4223.8||0
1653587400000|2022-05-26 17:50:00|4224.8||4225.8||4225.8||4224.8||3
1653587700000|2022-05-26 17:55:00|4224.8||4225.8||4225.8||4224.8||0
1653588000000|2022-05-26 18:00:00|4224.8||4225.8||4225.8||4224.8||0
1653588300000|2022-05-26 18:05:00|4224.8||4225.8||4225.8||4224.8||1
1653588600000|2022-05-26 18:10:00|4224.8||4225.8||4225.8||4224.8||0
1653588900000|2022-05-26 18:15:00|4222.8||4224.8||4225.8||4222.8||1
1653589200000|2022-05-26 18:20:00|4225.8||4225.8||4225.8||4224.8||0
1653589500000|2022-05-26 18:25:00|4224.8||4224.8||4225.8||4224.8||0
1653589800000|2022-05-26 18:30:00|4225.8||4224.8||4225.8||4224.8||0
1653590100000|2022-05-26 18:35:00|4223.8||4224.8||4224.8||4223.8||0
1653590400000|2022-05-26 18:40:00|4225.8||4225.8||4225.8||4224.8||0
1653590700000|2022-05-26 18:45:00|4224.8||4224.8||4225.8||4224.8||20
1653591000000|2022-05-26 18:50:00|4225.8||4224.8||4225.8||4224.8||40
1653591300000|2022-05-26 18:55:00|4225.8|4217.3|4225|4216|4225.8|4217.3|4223.3|4216|0
1653591600000|2022-05-26 19:00:00|4224.9|4215.9|4218.5|4209.5|4225.2|4216.2|4216.8|4207.8|0
1653591900000|2022-05-26 19:05:00|4218.6|4209.6|4227.9|4218.9|4228.5|4219.5|4218.2|4209.2|0
1653592200000|2022-05-26 19:10:00|4228|4219|4224.3|4215.3|4228|4219|4223.8|4214.8|0
1653592500000|2022-05-26 19:15:00|4224.4|4215.4|4220.2|4211.2|4226.3|4217.3|4215.9|4206.9|0
1653592800000|2022-05-26 19:20:00|4220.3|4211.3|4222.1|4213.1|4222.4|4213.4|4215.6|4206.6|0
1653593100000|2022-05-26 19:25:00|4222.2|4213.2|4224.6|4215.6|4226.9|4217.9|4220.3|4211.3|0
1653593400000|2022-05-26 19:30:00|4224.5|4215.5|4225.6|4216.6|4227.3|4218.3|4222|4213|0
1653593700000|2022-05-26 19:35:00|4225.7|4216.7|4222.9|4213.9|4225.9|4216.9|4221.3|4212.3|0
1653594000000|2022-05-26 19:40:00|4223.9|4214.9|4226.4|4217.4|4227.2|4218.2|4223.9|4214.9|0
1653594300000|2022-05-26 19:45:00|4226.3|4217.3|4227.6|4218.6|4228|4219|4224.6|4215.6|0
1653594600000|2022-05-26 19:50:00|4227.9|4218.9|4221.7|4212.7|4232.1|4223.1|4221.6|4212.6|0
1653594900000|2022-05-26 19:55:00|4221.6|4212.6|4219.9|4210.9|4223.5|4214.5|4216.9|4207.9|0
1653595200000|2022-05-26 20:00:00|4219.5|4210.5|4212.9|4203.9|4220.4|4211.4|4212.9|4203.9|0
1653595500000|2022-05-26 20:05:00|4212.6|4203.6|4211|4202|4212.6|4203.6|4208.2|4199.2|0
1653595800000|2022-05-26 20:10:00|4210.7|4201.7|4210.4|4201.4|4213.2|4204.2|4209.1|4200.1|0
1653596100000|2022-05-26 20:15:00|4209.8|4200.8|4209.7|4200.7|4212.4|4203.4|4208.5|4199.5|0
1653596400000|2022-05-26 20:20:00|4209.6|4200.6|4208.8|4199.8|4211|4202|4208.3|4199.3|0
1653596700000|2022-05-26 20:25:00|4208.7|4199.7|4210.6|4201.6|4211.2|4202.2|4208.7|4199.7|0
1653597000000|2022-05-26 20:30:00|4210.3|4201.3|4211.8|4202.8|4212.1|4203.1|4209.6|4200.6|0
1653597300000|2022-05-26 20:35:00|4211.5|4202.5|4211.8|4202.8|4212.1|4203.1|4210.9|4201.9|0
1653597600000|2022-05-26 20:40:00|4211.5|4202.5|4212.1|4203.1|4212.8|4203.8|4211.2|4202.2|0
1653597900000|2022-05-26 20:45:00|4212|4203|4211.8|4202.8|4212.1|4203.1|4210.9|4201.9|0
1653598200000|2022-05-26 20:50:00|4211.5|4202.5|4216.5|4207.5|4216.5|4207.5|4209.9|4200.9|0
1653598500000|2022-05-26 20:55:00|4216.4|4207.4|4216.4|4207.4|4217.9|4208.9|4215.9|4206.9|0
1653598800000|2022-05-26 21:00:00|4216.8|4207.8|4217.2|4208.2|4217.5|4208.5|4216.8|4207.8|0
1653599100000|2022-05-26 21:05:00|4217.4|4208.4|4217.8|4208.8|4218.3|4209.3|4217.1|4208.1|0
1653599400000|2022-05-26 21:10:00|4217.7|4208.7|4216.7|4207.7|4217.8|4208.8|4216.5|4207.5|0
1653599700000|2022-05-26 21:15:00|4216.8|4207.8|4215.2|4206.2|4216.8|4207.8|4215.1|4206.1|0
1653600000000|2022-05-26 21:20:00|4215.3|4206.3|4215.5|4206.5|4215.7|4206.7|4215.1|4206.1|0
1653600300000|2022-05-26 21:25:00|4215.4|4206.4|4215.8|4206.8|4216|4207|4215.3|4206.3|0
1653600600000|2022-05-26 21:30:00|4215.9|4206.9|4216.4|4207.4|4216.4|4207.4|4215.9|4206.9|0
1653600900000|2022-05-26 21:35:00|4216.3|4207.3|4216.3|4207.3|4216.6|4207.6|4216.3|4207.3|0
1653601200000|2022-05-26 21:40:00|4216.2|4207.2|4215.9|4206.9|4216.6|4207.6|4215.9|4206.9|0
1653601500000|2022-05-26 21:45:00|4216.1|4207.1|4215.7|4206.7|4216.2|4207.2|4215.7|4206.7|0
1653601800000|2022-05-26 21:50:00|4215.8|4206.8|4215.4|4206.4|4216|4207|4214.9|4205.9|0
1653602100000|2022-05-26 21:55:00|4215.2|4206.2|4213.5|4204.5|4215.7|4206.7|4213.4|4204.4|0
1653602400000|2022-05-26 22:00:00|4212.2|4203.2|4215.4|4206.4|4216.1|4207.1|4211.4|4202.4|0
1653602700000|2022-05-26 22:05:00|4215.5|4206.5|4218.5|4209.5|4219|4210|4214.6|4205.6|0
1653603000000|2022-05-26 22:10:00|4218.9|4209.9|4219.3|4210.3|4220.1|4211.1|4216.6|4207.6|0
1653603300000|2022-05-26 22:15:00|4219.6|4210.6|4222.1|4213.1|4222.1|4213.1|4219.5|4210.5|0
1653603600000|2022-05-26 22:20:00|4221.8|4212.8|4223.7|4214.7|4224.7|4215.7|4221.8|4212.8|0
1653603900000|2022-05-26 22:25:00|4224|4215|4220.2|4211.2|4224.8|4215.8|4219.9|4210.9|0
1653604200000|2022-05-26 22:30:00|4220.8|4211.8|4218.7|4209.7|4221.8|4212.8|4218.3|4209.3|0
1653604500000|2022-05-26 22:35:00|4218.5|4209.5|4217.5|4208.5|4219.1|4210.1|4217.5|4208.5|0
1653604800000|2022-05-26 22:40:00|4217.8|4208.8|4221.6|4212.6|4221.6|4212.6|4217.5|4208.5|0
1653605100000|2022-05-26 22:45:00|4221.9|4212.9|4219.4|4210.4|4221.9|4212.9|4218.8|4209.8|0
1653605400000|2022-05-26 22:50:00|4219.7|4210.7|4219.9|4210.9|4220.8|4211.8|4218.9|4209.9|0
1653605700000|2022-05-26 22:55:00|4219.5|4210.5|4219.7|4210.7|4219.9|4210.9|4218.6|4209.6|0
1653606000000|2022-05-26 23:00:00|4219.6|4210.6|4218.5|4209.5|4220|4211|4218|4209|0
1653606300000|2022-05-26 23:05:00|4218.6|4209.6|4229.3|4220.3|4230|4221|4218.3|4209.3|0
1653606600000|2022-05-26 23:10:00|4229.1|4220.1|4227.9|4218.9|4229.8|4220.8|4227.4|4218.4|0
1653606900000|2022-05-26 23:15:00|4227.8|4218.8|4226.8|4217.8|4229.2|4220.2|4226.4|4217.4|0
1653607200000|2022-05-26 23:20:00|4227|4218|4228.3|4219.3|4228.6|4219.6|4227|4218|0
1653607500000|2022-05-26 23:25:00|4228.5|4219.5|4229.9|4220.9|4230.2|4221.2|4228.3|4219.3|0
1653607800000|2022-05-26 23:30:00|4229.6|4220.6|4232.1|4223.1|4232.1|4223.1|4229.3|4220.3|0
1653608100000|2022-05-26 23:35:00|4232|4223|4233.3|4224.3|4233.3|4224.3|4231.8|4222.8|0
1653608400000|2022-05-26 23:40:00|4233.9|4224.9|4233.5|4224.5|4234.4|4225.4|4233|4224|0
1653608700000|2022-05-26 23:45:00|4233.3|4224.3|4233.3|4224.3|4235.2|4226.2|4233.3|4224.3|0
1653609000000|2022-05-26 23:50:00|4233.6|4224.6|4233.3|4224.3|4234.3|4225.3|4231.7|4222.7|0
1653609300000|2022-05-26 23:55:00|4233.2|4224.2|4232.6|4223.6|4234.8|4225.8|4232.4|4223.4|0
1653609600000|2022-05-27 00:00:00|4232.4|4223.4|4233.5|4224.5|4236.1|4227.1|4231.3|4222.3|0
1653609900000|2022-05-27 00:05:00|4233.8|4224.8|4232.1|4223.1|4235.1|4226.1|4231.8|4222.8|0
1653610200000|2022-05-27 00:10:00|4231.8|4222.8|4229.9|4220.9|4232.4|4223.4|4228.9|4219.9|0
1653610500000|2022-05-27 00:15:00|4230.2|4221.2|4232.1|4223.1|4233.4|4224.4|4228.4|4219.4|0
1653610800000|2022-05-27 00:20:00|4232.4|4223.4|4231.6|4222.6|4233.2|4224.2|4230.9|4221.9|0
1653611100000|2022-05-27 00:25:00|4231.8|4222.8|4231.9|4222.9|4232.2|4223.2|4230.9|4221.9|0
1653611400000|2022-05-27 00:30:00|4232.2|4223.2|4232.2|4223.2|4233.4|4224.4|4231.5|4222.5|0
1653611700000|2022-05-27 00:35:00|4232|4223|4223.7|4214.7|4232.5|4223.5|4222.7|4213.7|0
1653612000000|2022-05-27 00:40:00|4223.4|4214.4|4215.5|4206.5|4224|4215|4214.7|4205.7|0
1653612300000|2022-05-27 00:45:00|4215|4206|4212.1|4203.1|4216.7|4207.7|4210.6|4201.6|0
1653612600000|2022-05-27 00:50:00|4212.4|4203.4|4215.8|4206.8|4217.2|4208.2|4212.2|4203.2|0
1653612900000|2022-05-27 00:55:00|4215.6|4206.6|4217.6|4208.6|4218.6|4209.6|4215.3|4206.3|0
1653613200000|2022-05-27 01:00:00|4217.9|4208.9|4219.7|4210.7|4220|4211|4217.4|4208.4|0
1653613500000|2022-05-27 01:05:00|4219.8|4210.8|4219.9|4210.9|4221.2|4212.2|4219.2|4210.2|0
1653613800000|2022-05-27 01:10:00|4219.8|4210.8|4220.4|4211.4|4220.4|4211.4|4218.2|4209.2|0
1653614100000|2022-05-27 01:15:00|4222.7|4213.7|4211.3|4207.3|4232.3|4228.3|4201.3|4197.3|2208
1653614400000|2022-05-27 01:20:00|4210.8|4206.8|4210.8|4206.8|4215.3|4211.3|4202.3|4198.3|641
1653614700000|2022-05-27 01:25:00|4210.3|4206.3|4222.8|4218.8|4222.8|4218.8|4209.8|4205.8|2004
1653615000000|2022-05-27 01:30:00|4221.8|4217.8|4213.8|4209.8|4226.3|4222.3|4195.8|4191.8|3180
1653615300000|2022-05-27 01:35:00|4214.3|4210.3|4209.3|4205.3|4224.8|4220.8|4206.3|4202.3|3330
1653615600000|2022-05-27 01:40:00|4210.3|4206.3|4218.4|4214.4|4224.4|4220.4|4210.3|4206.3|2870
1653615900000|2022-05-27 01:45:00|4217.9|4213.9|4214.9|4210.9|4225.4|4221.4|4211.4|4207.4|1933
1653616200000|2022-05-27 01:50:00|4215.4|4211.4|4208.9|4204.9|4229.4|4225.4|4207.4|4203.4|2061
1653616500000|2022-05-27 01:55:00|4209.4|4205.4|4197.4|4193.4|4213.9|4209.9|4196.9|4192.9|1473
1653616800000|2022-05-27 02:00:00|4196.9|4192.9|4202.4|4198.4|4207.4|4203.4|4192.9|4188.9|1329
1653617100000|2022-05-27 02:05:00|4201.9|4197.9|4197.4|4193.4|4209.4|4205.4|4196.4|4192.4|870
1653617400000|2022-05-27 02:10:00|4197.9|4193.9|4185.4|4181.4|4203.9|4199.9|4184.4|4180.4|1009
1653617700000|2022-05-27 02:15:00|4185.9|4181.9|4188.4|4184.4|4194.4|4190.4|4185.4|4181.4|1109
1653618000000|2022-05-27 02:20:00|4188.9|4184.9|4202.9|4198.9|4203.9|4199.9|4187.4|4183.4|1106
1653618300000|2022-05-27 02:25:00|4203.4|4199.4|4203.4|4199.4|4205.4|4201.4|4198.4|4194.4|849
1653618600000|2022-05-27 02:30:00|4202.4|4198.4|4197.4|4193.4|4206.4|4202.4|4197.4|4193.4|856
1653618900000|2022-05-27 02:35:00|4196.9|4192.9|4193.4|4189.4|4196.9|4192.9|4182.9|4178.9|846
1653619200000|2022-05-27 02:40:00|4192.9|4188.9|4177.9|4173.9|4193.4|4189.4|4177.9|4173.9|867
1653619500000|2022-05-27 02:45:00|4178.4|4174.4|4181.4|4177.4|4183.4|4179.4|4171.4|4167.4|919
1653619800000|2022-05-27 02:50:00|4180.4|4176.4|4173.9|4169.9|4184.4|4180.4|4173.9|4169.9|2957
1653620100000|2022-05-27 02:55:00|4173.4|4169.4|4169.4|4165.4|4176.4|4172.4|4166.4|4162.4|701
1653620400000|2022-05-27 03:00:00|4168.9|4164.9|4175.4|4171.4|4176.9|4172.9|4165.4|4161.4|908
1653620700000|2022-05-27 03:05:00|4175.9|4171.9|4177.9|4173.9|4181.4|4177.4|4172.9|4168.9|2252
1653621000000|2022-05-27 03:10:00|4177.4|4173.4|4172.4|4168.4|4178.4|4174.4|4170.9|4166.9|497
1653621300000|2022-05-27 03:15:00|4173.4|4169.4|4180.4|4176.4|4184.4|4180.4|4170.9|4166.9|569
1653621600000|2022-05-27 03:20:00|4181.4|4177.4|4183.4|4179.4|4185.9|4181.9|4178.4|4174.4|431
1653621900000|2022-05-27 03:25:00|4181.9|4177.9|4192.9|4188.9|4194.4|4190.4|4180.4|4176.4|315
1653622200000|2022-05-27 03:30:00|4194.4|4190.4|4191.9|4187.9|4194.9|4190.9|4189.4|4185.4|254
1653622500000|2022-05-27 03:35:00|4193.4|4189.4|4192.9|4188.9|4194.4|4190.4|4189.4|4185.4|387
1653622800000|2022-05-27 03:40:00|4190.4|4186.4|4188.4|4184.4|4194.4|4190.4|4185.4|4181.4|255
1653623100000|2022-05-27 03:45:00|4189.4|4185.4|4189.4|4185.4|4192.9|4188.9|4186.4|4182.4|238
1653623400000|2022-05-27 03:50:00|4189.9|4185.9|4190.4|4186.4|4193.9|4189.9|4188.4|4184.4|929
1653623700000|2022-05-27 03:55:00|4192.9|4188.9|4189.9|4185.9|4194.9|4190.9|4185.4|4181.4|234
1653624000000|2022-05-27 04:00:00|4188.6|4179.6|4189.2|4180.2|4189.3|4180.3|4188.1|4179.1|0
1653624300000|2022-05-27 04:05:00|4189.3|4180.3|4191.1|4182.1|4191.7|4182.7|4189.3|4180.3|0
1653624600000|2022-05-27 04:10:00|4191.2|4182.2|4192.7|4183.7|4193.4|4184.4|4191.2|4182.2|0
1653624900000|2022-05-27 04:15:00|4193|4184|4193.4|4184.4|4193.7|4184.7|4192.4|4183.4|0
1653625200000|2022-05-27 04:20:00|4193.1|4184.1|4192.7|4183.7|4193.5|4184.5|4192.7|4183.7|0
1653625500000|2022-05-27 04:25:00|4192.4|4183.4|4193.1|4184.1|4193.7|4184.7|4192.4|4183.4|0
1653625800000|2022-05-27 04:30:00|4193.4|4184.4|4193.7|4184.7|4195.1|4186.1|4192.7|4183.7|0
1653626100000|2022-05-27 04:35:00|4194|4185|4195.2|4186.2|4196|4187|4193.4|4184.4|0
1653626400000|2022-05-27 04:40:00|4195.4|4186.4|4197.3|4188.3|4197.4|4188.4|4195.2|4186.2|0
1653626700000|2022-05-27 04:45:00|4197.4|4188.4|4196.9|4187.9|4198|4189|4196.6|4187.6|0
1653627000000|2022-05-27 04:50:00|4197.2|4188.2|4195.9|4186.9|4197.4|4188.4|4195.6|4186.6|0
1653627300000|2022-05-27 04:55:00|4196.2|4187.2|4195.4|4186.4|4196.2|4187.2|4195.4|4186.4|0
1653627600000|2022-05-27 05:00:00|4195.2|4186.2|4179.4|4175.4|4195.2|4186.2|4178.9|4174.9|414
1653627900000|2022-05-27 05:05:00|4178.9|4174.9|4181.4|4177.4|4187.9|4183.9|4177.4|4173.4|398
1653628200000|2022-05-27 05:10:00|4180.4|4176.4|4184.9|4180.9|4188.9|4184.9|4179.9|4175.9|332
1653628500000|2022-05-27 05:15:00|4185.4|4181.4|4184.9|4180.9|4189.9|4185.9|4183.4|4179.4|222
1653628800000|2022-05-27 05:20:00|4186.4|4182.4|4180.4|4176.4|4186.9|4182.9|4176.4|4172.4|557
1653629100000|2022-05-27 05:25:00|4178.9|4174.9|4172.4|4168.4|4180.9|4176.9|4171.4|4167.4|413
1653629400000|2022-05-27 05:30:00|4172.9|4168.9|4165.4|4161.4|4178.9|4174.9|4165.4|4161.4|381
1653629700000|2022-05-27 05:35:00|4164.9|4160.9|4162.9|4158.9|4170.4|4166.4|4160.4|4156.4|315
1653630000000|2022-05-27 05:40:00|4163.4|4159.4|4161.4|4157.4|4165.9|4161.9|4153.4|4149.4|479
1653630300000|2022-05-27 05:45:00|4160.4|4156.4|4154.4|4150.4|4165.9|4161.9|4150.4|4146.4|420
1653630600000|2022-05-27 05:50:00|4155.4|4151.4|4159.4|4155.4|4161.4|4157.4|4150.4|4146.4|260
1653630900000|2022-05-27 05:55:00|4160.9|4156.9|4163.9|4159.9|4166.9|4162.9|4158.4|4154.4|316
1653631200000|2022-05-27 06:00:00|4164.4|4160.4|4164.4|4160.4|4168.4|4164.4|4162.4|4158.4|609
1653631500000|2022-05-27 06:05:00|4163.9|4159.9|4152.4|4148.4|4164.9|4160.9|4149.9|4145.9|591
1653631800000|2022-05-27 06:10:00|4152.9|4148.9|4145.9|4141.9|4154.4|4150.4|4140.9|4136.9|559
1653632100000|2022-05-27 06:15:00|4145.4|4141.4|4143.4|4139.4|4153.9|4149.9|4143.4|4139.4|302
1653632400000|2022-05-27 06:20:00|4143.9|4139.9|4147.4|4143.4|4152.9|4148.9|4143.4|4139.4|282
1653632700000|2022-05-27 06:25:00|4147.9|4143.9|4152.9|4148.9|4154.4|4150.4|4142.4|4138.4|307
1653633000000|2022-05-27 06:30:00|4152.4|4148.4|4152.4|4148.4|4153.4|4149.4|4142.9|4138.9|742
1653633300000|2022-05-27 06:35:00|4151.9|4147.9|4149.4|4145.4|4155.4|4151.4|4147.4|4143.4|222
1653633600000|2022-05-27 06:40:00|4148.9|4144.9|4154.4|4150.4|4155.9|4151.9|4147.4|4143.4|342
1653633900000|2022-05-27 06:45:00|4154.9|4150.9|4152.4|4148.4|4157.4|4153.4|4148.9|4144.9|565
1653634200000|2022-05-27 06:50:00|4153.9|4149.9|4160.4|4156.4|4161.4|4157.4|4153.4|4149.4|357
1653634500000|2022-05-27 06:55:00|4161.9|4157.9|4167.4|4163.4|4168.4|4164.4|4155.9|4151.9|539
1653634800000|2022-05-27 07:00:00|4166.9|4162.9|4159.9|4155.9|4166.9|4162.9|4155.9|4151.9|274
1653635100000|2022-05-27 07:05:00|4158.9|4154.9|4167.9|4163.9|4167.9|4163.9|4154.4|4150.4|395
1653635400000|2022-05-27 07:10:00|4167.4|4163.4|4167.4|4163.4|4173.9|4169.9|4164.4|4160.4|1956
1653635700000|2022-05-27 07:15:00|4166.9|4162.9|4168.4|4164.4|4171.9|4167.9|4160.9|4156.9|487
1653636000000|2022-05-27 07:20:00|4168.9|4164.9|4169.9|4165.9|4171.4|4167.4|4168.4|4164.4|281
1653636300000|2022-05-27 07:25:00|4168.9|4164.9|4166.4|4162.4|4173.4|4169.4|4162.9|4158.9|311
1653636600000|2022-05-27 07:30:00|4166.9|4162.9|4175.9|4171.9|4176.9|4172.9|4162.9|4158.9|504
1653636900000|2022-05-27 07:35:00|4175.4|4171.4|4177.4|4173.4|4180.4|4176.4|4172.4|4168.4|599
1653637200000|2022-05-27 07:40:00|4177.9|4173.9|4180.4|4176.4|4183.4|4179.4|4175.4|4171.4|847
1653637500000|2022-05-27 07:45:00|4178.4|4174.4|4180.4|4176.4|4183.4|4179.4|4177.4|4173.4|646
1653637800000|2022-05-27 07:50:00|4180.9|4176.9|4186.4|4182.4|4189.9|4185.9|4176.9|4172.9|697
1653638100000|2022-05-27 07:55:00|4186.9|4182.9|4177.9|4173.9|4189.4|4185.4|4177.9|4173.9|855
1653638400000|2022-05-27 08:00:00|4177.6|4173.6|4189.1|4185.1|4189.6|4185.6|4177.1|4173.1|545
1653638700000|2022-05-27 08:05:00|4189.6|4185.6|4187.6|4183.6|4194.1|4190.1|4183.6|4179.6|712
1653639000000|2022-05-27 08:10:00|4187.1|4183.1|4191.6|4187.6|4195.1|4191.1|4182.6|4178.6|559
1653639300000|2022-05-27 08:15:00|4192.1|4188.1|4193.1|4189.1|4198.1|4194.1|4191.1|4187.1|374
1653639600000|2022-05-27 08:20:00|4193.6|4189.6|4195.6|4191.6|4196.1|4192.1|4193.1|4189.1|563
1653639900000|2022-05-27 08:25:00|4195.1|4191.1|4209.6|4205.6|4210.1|4206.1|4193.1|4189.1|344
1653640200000|2022-05-27 08:30:00|4210.7|4201.7|4215.4|4206.4|4216.7|4207.7|4210.5|4201.5|0
1653640500000|2022-05-27 08:35:00|4215.2|4206.2|4213.4|4204.4|4217.2|4208.2|4213.4|4204.4|0
1653640800000|2022-05-27 08:40:00|4213.5|4204.5|4212.2|4203.2|4215.2|4206.2|4211.5|4202.5|0
1653641100000|2022-05-27 08:45:00|4212.1|4203.1|4209.5|4200.5|4212.1|4203.1|4208.9|4199.9|0
1653641400000|2022-05-27 08:50:00|4209.6|4200.6|4210.8|4201.8|4211.5|4202.5|4208.1|4199.1|0
1653641700000|2022-05-27 08:55:00|4211|4202|4214.5|4205.5|4214.5|4205.5|4210.5|4201.5|0
1653642000000|2022-05-27 09:00:00|4214.3|4205.3|4207.9|4198.9|4214.6|4205.6|4207.6|4198.6|0
1653642300000|2022-05-27 09:05:00|4207.6|4198.6|4208.1|4199.1|4209.5|4200.5|4206.8|4197.8|0
1653642600000|2022-05-27 09:10:00|4207.9|4198.9|4205.4|4196.4|4208.1|4199.1|4205.2|4196.2|0
1653642900000|2022-05-27 09:15:00|4205.6|4196.6|4199.6|4189.6|4218.6|4200.6|4194.6|4184.6|265
1653643200000|2022-05-27 09:20:00|4198.6|4187.6|4202.6|4191.6|4205.6|4191.6|4196.6|4187.6|12
1653643500000|2022-05-27 09:25:00|4201.6|4192.6|4206.6|4198.6|4210.6|4201.6|4199.6|4191.6|13
1653643800000|2022-05-27 09:30:00|4209.6|4202.6|4205.6|4196.6|4209.6|4202.6|4205.6|4194.6|15
1653644100000|2022-05-27 09:35:00|4208.6|4195.6|4206.6|4196.6|4208.6|4197.6|4206.6|4195.6|0
1653644400000|2022-05-27 09:40:00|4205.6|4197.6|4210.6|4200.6|4210.6|4201.6|4205.6|4197.6|6
1653644700000|2022-05-27 09:45:00|4209.6|4196.6|4209.6|4198.6|4209.6|4198.6|4207.6|4194.6|2
1653645000000|2022-05-27 09:50:00|4208.6|4199.6|4209.6|4198.6|4209.6|4200.6|4207.6|4195.6|5
1653645300000|2022-05-27 09:55:00|4212.6|4199.6|4209.6|4199.6|4213.6|4202.6|4209.6|4199.6|1
1653645600000|2022-05-27 10:00:00|4207.6|4198.6|4205.6|4193.6|4208.6|4198.6|4203.6|4192.6|12
1653645900000|2022-05-27 10:05:00|4206.6|4192.6|4201.6|4189.6|4206.6|4193.6|4200.6|4189.6|13
1653646200000|2022-05-27 10:10:00|4200.6|4190.6|4204.6|4192.6|4204.6|4193.6|4200.6|4190.6|14
1653646500000|2022-05-27 10:15:00|4203.6|4193.6|4200.6|4190.6|4203.6|4193.6|4200.6|4189.6|88
1653646800000|2022-05-27 10:20:00|4198.6|4189.6|4204.6|4193.6|4205.6|4193.6|4198.6|4189.6|3
1653647100000|2022-05-27 10:25:00|4203.6|4194.6|4204.6|4193.6|4205.6|4195.6|4200.6|4193.6|7
1653647400000|2022-05-27 10:30:00|4203.6|4194.6|4205.6|4193.6|4205.6|4194.6|4203.6|4193.6|12
1653647700000|2022-05-27 10:35:00|4206.6|4196.6|4211.6|4200.6|4215.6|4203.6|4206.6|4193.6|27
1653648000000|2022-05-27 10:40:00|4209.6|4195.6|4212.6|4201.6|4213.6|4205.6|4209.6|4195.6|11
1653648300000|2022-05-27 10:45:00|4213.6|4204.6|4210.6|4197.6|4213.6|4204.6|4210.6|4196.6|9
1653648600000|2022-05-27 10:50:00|4209.6|4199.6|4211.6|4200.6|4212.6|4200.6|4205.6|4197.6|132
1653648900000|2022-05-27 10:55:00|4212.6|4202.6|4216.6|4206.6|4217.6|4207.6|4211.6|4201.6|20
1653649200000|2022-05-27 11:00:00|4218.6|4209.6|4215.6|4206.6|4218.6|4209.6|4214.6|4206.6|21
1653649500000|2022-05-27 11:05:00|4214.6|4199.6|4217.6|4204.6|4217.6|4205.6|4210.6|4199.6|7
1653649800000|2022-05-27 11:10:00|4216.6||4217.6||4217.6||4215.6||0
1653650100000|2022-05-27 11:15:00|4218.6|4209.6|4215.6|4203.6|4221.6|4211.6|4214.6|4203.6|8
1653650400000|2022-05-27 11:20:00|4214.6||4216.6||4216.6||4213.6||0
1653650700000|2022-05-27 11:25:00|4219.6|4204.6|4219.6|4207.6|4220.6|4207.6|4219.6|4203.6|0
1653651000000|2022-05-27 11:30:00|4223.6|4208.6|4219.6|4207.6|4223.6|4208.6|4218.6|4207.6|0
1653651300000|2022-05-27 11:35:00|4220.6||4218.6||4220.6||4218.6||0
1653651600000|2022-05-27 11:40:00|4217.6|4206.6|4214.6|4206.6|4218.6|4207.6|4213.6|4204.6|7
1653651900000|2022-05-27 11:45:00|4219.6|4204.6|4213.6|4203.6|4219.6|4204.6|4213.6|4203.6|1
1653652200000|2022-05-27 11:50:00|4211.6|4199.6|4209.6|4198.6|4213.6|4200.6|4209.6|4198.6|2
1653652500000|2022-05-27 11:55:00|4208.6|4197.6|4208.6|4198.6|4208.6|4198.6|4208.6|4197.6|0
1653652800000|2022-05-27 12:00:00|4209.6|4199.6|4209.6|4200.6|4209.6|4200.6|4209.6|4198.6|3
1653653100000|2022-05-27 12:05:00|4211.6|4202.6|4218.6|4209.6|4223.6|4209.6|4211.6|4199.6|3
1653653400000|2022-05-27 12:10:00|4223.6|4210.6|4222.6|4206.6|4225.6|4216.6|4219.6|4206.6|2
1653653700000|2022-05-27 12:15:00|4221.6|4204.6|4215.6|4201.6|4222.6|4204.6|4215.6|4197.6|0
1653654000000|2022-05-27 12:20:00|4218.6|4200.6|4218.6|4207.6|4218.6|4207.6|4215.6|4200.6|0
1653654300000|2022-05-27 12:25:00|4222.6|4201.6|4213.6|4201.6|4222.6|4201.6|4213.6|4201.6|40
1653654600000|2022-05-27 12:30:00|4219.6|4202.6|4224.6|4205.6|4225.6|4208.6|4212.6|4200.6|16
1653654900000|2022-05-27 12:35:00|4225.6|4206.6|4226.6|4215.6|4226.6|4219.6|4225.6|4206.6|5
1653655200000|2022-05-27 12:40:00|4229.6|4211.6|4234.6|4226.6|4236.6|4226.6|4229.6|4211.6|23
1653655500000|2022-05-27 12:45:00|4235.6|4222.6|4244.6|4233.6|4246.6|4236.6|4235.6|4222.6|8
1653655800000|2022-05-27 12:50:00|4241.6|4232.6|4241.6|4228.6|4244.6|4234.6|4239.6|4224.6|8
1653656100000|2022-05-27 12:55:00|4238.6|4224.6|4235.6|4223.6|4240.6|4224.6|4234.6|4221.6|2
1653656400000|2022-05-27 13:00:00|4239.6|4224.6|4237.6|4226.6|4241.6|4228.6|4235.6|4223.6|0
1653656700000|2022-05-27 13:05:00|4238.6|4227.6|4238.6|4229.6|4241.6|4231.6|4237.6|4226.6|4
1653657000000|2022-05-27 13:10:00|4241.6|4227.6|4238.6|4224.6|4241.6|4229.6|4236.6|4223.6|2
1653657300000|2022-05-27 13:15:00|4235.6|4225.6|4233.6|4221.6|4238.6|4227.6|4232.6|4220.6|2
1653657600000|2022-05-27 13:20:00|4235.6|4220.6|4225.6|4214.6|4237.6|4221.6|4222.6|4211.6|7
1653657900000|2022-05-27 13:25:00|4229.6|4215.6|4229.6|4214.6|4231.6|4218.6|4224.6|4214.6|1
1653658200000|2022-05-27 13:30:00|4226.6|4215.6|4200.6|4189.6|4229.6|4215.6|4198.6|4189.6|83
1653658500000|2022-05-27 13:35:00|4205.6|4190.6|4200.6|4190.6|4224.6|4212.6|4192.6|4184.6|37
1653658800000|2022-05-27 13:40:00|4207.6|4187.6|4182.6|4174.6|4215.6|4195.6|4182.6|4174.6|122
1653659100000|2022-05-27 13:45:00|4181.6|4171.6|4189.6|4177.6|4194.6|4182.6|4165.6|4152.6|95
1653659400000|2022-05-27 13:50:00|4183.6|4175.6|4206.6|4193.6|4209.6|4199.6|4180.6|4170.6|22
1653659700000|2022-05-27 13:55:00|4205.6|4191.6|4209.6|4200.6|4212.6|4202.6|4201.6|4191.6|7
1653660000000|2022-05-27 14:00:00|4207.6|4193.6|4192.6|4178.6|4207.6|4196.6|4191.6|4172.6|13
1653660300000|2022-05-27 14:05:00|4193.6|4173.6|4192.6|4175.6|4199.6|4185.6|4185.6|4173.6|26
1653660600000|2022-05-27 14:10:00|4193.6|4179.6|4195.6|4180.6|4204.6|4186.6|4190.6|4176.6|6
1653660900000|2022-05-27 14:15:00|4194.6|4179.6|4185.6|4176.6|4195.6|4181.6|4185.6|4175.6|40
1653661200000|2022-05-27 14:20:00|4193.6|4177.6|4205.6|4190.6|4205.6|4190.6|4185.6|4176.6|75
1653661500000|2022-05-27 14:25:00|4206.6|4189.6|4200.6|4181.6|4206.6|4198.6|4199.6|4181.6|10
1653661800000|2022-05-27 14:30:00|4209.6|4190.6|4202.6|4192.6|4210.6|4197.6|4200.6|4181.6|22
1653662100000|2022-05-27 14:35:00|4203.6|4183.6|4198.6|4188.6|4203.6|4195.6|4197.6|4181.6|6
1653662400000|2022-05-27 14:40:00|4197.6|4181.6|4199.6|4189.6|4203.6|4192.6|4195.6|4181.6|6
1653662700000|2022-05-27 14:45:00|4198.6|4190.6|4209.6|4193.6|4210.6|4195.6|4198.6|4189.6|7
1653663000000|2022-05-27 14:50:00|4205.6|4194.6|4218.6|4199.6|4219.6|4200.6|4205.6|4193.6|1
1653663300000|2022-05-27 14:55:00|4217.6|4200.6|4204.6|4194.6|4217.6|4200.6|4200.6|4190.6|19
1653663600000|2022-05-27 15:00:00|4206.6|4193.6|4204.6|4194.6|4206.6|4197.6|4196.6|4183.6|16
1653663900000|2022-05-27 15:05:00|4205.6|4187.6|4206.6|4194.6|4206.6|4195.6|4200.6|4185.6|15
1653664200000|2022-05-27 15:10:00|4205.6|4195.6|4218.6|4199.6|4218.6|4200.6|4205.6|4190.6|4
1653664500000|2022-05-27 15:15:00|4217.6|4200.6|4225.6|4209.6|4231.6|4209.6|4216.6|4200.6|1
1653664800000|2022-05-27 15:20:00|4226.6|4210.6|4231.6|4215.6|4234.6|4219.6|4220.6|4210.6|8
1653665100000|2022-05-27 15:25:00|4230.6|4211.6|4228.6|4216.6|4231.6|4216.6|4223.6|4207.6|0
1653665400000|2022-05-27 15:30:00|4231.6|4217.6|4235.6|4225.6|4238.6|4228.6|4231.6|4216.6|8
1653665700000|2022-05-27 15:35:00|4234.6|4217.6|4231.6|4220.6|4235.6|4223.6|4229.6|4217.6|14
1653666000000|2022-05-27 15:40:00|4230.6|4219.6|4229.6|4220.6|4236.6|4225.6|4228.6|4219.6|12
1653666300000|2022-05-27 15:45:00|4228.6|4219.6|4230.6|4219.6|4232.6|4224.6|4227.6|4219.6|6
1653666600000|2022-05-27 15:50:00|4233.6|4220.6|4232.6|4221.6|4233.6|4223.6|4230.6|4219.6|1
1653666900000|2022-05-27 15:55:00|4233.6|4219.6|4233.6|4220.6|4233.6|4223.6|4231.6|4219.6|0
1653667200000|2022-05-27 16:00:00|4236.6|4219.6|4230.6|4220.6|4239.6|4229.6|4230.6|4219.6|6
1653667500000|2022-05-27 16:05:00|4229.6|4219.6|4234.6|4222.6|4234.6|4222.6|4228.6|4219.6|1
1653667800000|2022-05-27 16:10:00|4235.6|4219.6|4244.6|4232.6|4245.6|4234.6|4235.6|4219.6|7
1653668100000|2022-05-27 16:15:00|4245.6|4229.6|4241.6|4225.6|4245.6|4232.6|4236.6|4224.6|3
1653668400000|2022-05-27 16:20:00|4243.6|4224.6|4243.6|4229.6|4243.6|4230.6|4240.6|4224.6|0
1653668700000|2022-05-27 16:25:00|4245.6|4230.6|4243.6|4229.6|4245.6|4233.6|4242.6|4229.6|0
1653669000000|2022-05-27 16:30:00|4242.6|4228.6|4238.6|4225.6|4243.6|4233.6|4238.6|4225.6|1
1653669300000|2022-05-27 16:35:00|4237.6|4226.6|4238.6|4227.6|4242.6|4232.6|4236.6|4225.6|1
1653669600000|2022-05-27 16:40:00|4237.6|4226.6|4235.6|4226.6|4238.6|4226.6|4235.6|4226.6|2
1653669900000|2022-05-27 16:45:00|4234.6|4223.6|4226.6|4216.6|4234.6|4223.6|4226.6|4216.6|3
1653670200000|2022-05-27 16:50:00|4225.6|4213.6|4231.6|4218.6|4233.6|4218.6|4220.6|4206.6|7
1653670500000|2022-05-27 16:55:00|4230.6|4224.6|4232.6|4218.6|4234.6|4224.6|4229.6|4217.6|7
1653670800000|2022-05-27 17:00:00|4231.6||4232.6||4232.6||4227.6||0
1653671100000|2022-05-27 17:05:00|4231.6|4211.6|4228.6|4216.6|4232.6|4216.6|4226.6|4211.6|1
1653671400000|2022-05-27 17:10:00|4227.6|4217.6|4230.6|4219.6|4232.6|4219.6|4227.6|4212.6|1
1653671700000|2022-05-27 17:15:00|4231.6|4217.6|4229.6|4219.6|4233.6|4219.6|4226.6|4211.6|2
1653672000000|2022-05-27 17:20:00|4234.6|4221.6|4230.6|4218.6|4234.6|4221.6|4230.6|4217.6|6
1653672300000|2022-05-27 17:25:00|4231.6|4217.6|4228.6|4216.6|4231.6|4221.6|4227.6|4210.6|1
1653672600000|2022-05-27 17:30:00|4231.6|4210.6|4231.6|4216.6|4231.6|4217.6|4230.6|4210.6|0
1653672900000|2022-05-27 17:35:00|4230.6|4209.6|4228.6|4217.6|4230.6|4217.6|4225.6|4209.6|0
1653673200000|2022-05-27 17:40:00|4229.6|4210.6|4230.6|4218.6|4231.6|4218.6|4228.6|4210.6|0
1653673500000|2022-05-27 17:45:00|4231.6|4219.6|4233.6|4219.6|4234.6|4219.6|4231.6|4219.6|6
1653673800000|2022-05-27 17:50:00|4236.6|4220.6|4239.6|4224.6|4242.6|4226.6|4235.6|4219.6|6
1653674100000|2022-05-27 17:55:00|4245.6|4232.6|4236.6|4226.6|4245.6|4233.6|4236.6|4221.6|14
1653674400000|2022-05-27 18:00:00|4239.6|4218.6|4238.6|4225.6|4239.6|4225.6|4235.6|4218.6|1
1653674700000|2022-05-27 18:05:00|4240.6|4230.6|4242.6|4229.6|4244.6|4230.6|4237.6|4225.6|9
1653675000000|2022-05-27 18:10:00|4244.6|4234.6|4241.6|4229.6|4244.6|4234.6|4240.6|4229.6|6
1653675300000|2022-05-27 18:15:00|4243.6|4226.6|4244.6|4231.6|4244.6|4231.6|4240.6|4226.6|0
1653675600000|2022-05-27 18:20:00|4245.6|4232.6|4245.6|4233.6|4245.6|4234.6|4245.6|4228.6|2
1653675900000|2022-05-27 18:25:00|4246.6|4228.6|4240.6|4230.6|4246.6|4233.6|4240.6|4225.6|4
1653676200000|2022-05-27 18:30:00|4242.6|4227.6|4244.6|4234.6|4245.6|4234.6|4242.6|4225.6|2
1653676500000|2022-05-27 18:35:00|4246.6|4235.6|4246.6|4234.6|4249.6|4239.6|4243.6|4230.6|9
1653676800000|2022-05-27 18:40:00|4245.6|4230.6|4243.6|4230.6|4246.6|4233.6|4239.6|4230.6|1
1653677100000|2022-05-27 18:45:00|4237.6|4232.6|4246.6|4239.6|4246.6|4239.6|4237.6|4230.6|19
1653677400000|2022-05-27 18:50:00|4247.6|4233.6|4252.6|4244.6|4252.6|4244.6|4246.6|4231.6|49
1653677700000|2022-05-27 18:55:00|4253.6|4236.6|4257|4248|4259.6|4250.6|4250.6|4236.6|81
1653678000000|2022-05-27 19:00:00|4256.9|4247.9|4257|4248|4257.8|4248.8|4254.8|4245.8|0
1653678300000|2022-05-27 19:05:00|4257.1|4248.1|4261.3|4252.3|4262.8|4253.8|4256.9|4247.9|0
1653678600000|2022-05-27 19:10:00|4261.4|4252.4|4256.7|4247.7|4261.5|4252.5|4256.5|4247.5|0
1653678900000|2022-05-27 19:15:00|4256.8|4247.8|4257.9|4248.9|4258.5|4249.5|4255.4|4246.4|0
1653679200000|2022-05-27 19:20:00|4258.4|4249.4|4255|4246|4259.8|4250.8|4254.7|4245.7|0
1653679500000|2022-05-27 19:25:00|4254.9|4245.9|4250.9|4241.9|4255|4246|4250.6|4241.6|0
1653679800000|2022-05-27 19:30:00|4250.8|4241.8|4250.8|4241.8|4251.2|4242.2|4249.8|4240.8|0
1653680100000|2022-05-27 19:35:00|4250.7|4241.7|4247.7|4238.7|4250.8|4241.8|4245.6|4236.6|0
1653680400000|2022-05-27 19:40:00|4247.6|4238.6|4249.5|4240.5|4249.5|4240.5|4245.5|4236.5|0
1653680700000|2022-05-27 19:45:00|4249.6|4240.6|4246.3|4237.3|4250.1|4241.1|4244|4235|0
1653681000000|2022-05-27 19:50:00|4246.8|4237.8|4251.5|4242.5|4251.8|4242.8|4245|4236|0
1653681300000|2022-05-27 19:55:00|4251.4|4242.4|4259.2|4250.2|4259.2|4250.2|4250.6|4241.6|0
1653681600000|2022-05-27 20:00:00|4258.6|4249.6|4253.4|4244.4|4260.5|4251.5|4250.3|4241.3|0
1653681900000|2022-05-27 20:05:00|4253.1|4244.1|4258.3|4249.3|4259.2|4250.2|4252.1|4243.1|0
1653682200000|2022-05-27 20:10:00|4258|4249|4254.8|4245.8|4261.4|4252.4|4253.9|4244.9|0
1653682500000|2022-05-27 20:15:00|4255.1|4246.1|4250.6|4241.6|4255.1|4246.1|4250.1|4241.1|0
1653682800000|2022-05-27 20:20:00|4250.7|4241.7|4252.5|4243.5|4253.1|4244.1|4250.3|4241.3|0
1653683100000|2022-05-27 20:25:00|4252.8|4243.8|4256.5|4247.5|4256.8|4247.8|4252.5|4243.5|0
1653683400000|2022-05-27 20:30:00|4256.4|4247.4|4258.1|4249.1|4258.1|4249.1|4255.7|4246.7|0
1653683700000|2022-05-27 20:35:00|4258.4|4249.4|4258.4|4249.4|4259.8|4250.8|4257.6|4248.6|0
1653684000000|2022-05-27 20:40:00|4258.2|4249.2|4258.4|4249.4|4258.4|4249.4|4256.5|4247.5|0
1653684300000|2022-05-27 20:45:00|4258.1|4249.1|4257.5|4248.5|4258.7|4249.7|4257.5|4248.5|0
1653684600000|2022-05-27 20:50:00|4257.8|4248.8|4258.9|4249.9|4260|4251|4257.5|4248.5|0
1653684900000|2022-05-27 20:55:00|4259|4250|4259.5|4250.5|4260|4251|4258.7|4249.7|0
1653861600000|2022-05-29 22:00:00|4254.7|4245.7|4255|4246|4256.6|4247.6|4249.7|4240.7|0
1653861900000|2022-05-29 22:05:00|4254.8|4245.8|4256.3|4247.3|4256.8|4247.8|4253.4|4244.4|0
1653862200000|2022-05-29 22:10:00|4256.2|4247.2|4253.8|4244.8|4256.3|4247.3|4253.4|4244.4|0
1653862500000|2022-05-29 22:15:00|4253.7|4244.7|4258.9|4249.9|4260.7|4251.7|4252.9|4243.9|0
1653862800000|2022-05-29 22:20:00|4259.2|4250.2|4258.7|4249.7|4260.7|4251.7|4255.9|4246.9|0
1653863100000|2022-05-29 22:25:00|4259|4250|4258|4249|4259.6|4250.6|4256.7|4247.7|0
1653863400000|2022-05-29 22:30:00|4257.7|4248.7|4260.4|4251.4|4261.3|4252.3|4257.5|4248.5|0
1653863700000|2022-05-29 22:35:00|4260.2|4251.2|4261.3|4252.3|4261.6|4252.6|4258.8|4249.8|0
1653864000000|2022-05-29 22:40:00|4261.4|4252.4|4265.7|4256.7|4265.8|4256.8|4261.4|4252.4|0
1653864300000|2022-05-29 22:45:00|4265.2|4256.2|4265.2|4256.2|4266.8|4257.8|4263.6|4254.6|0
1653864600000|2022-05-29 22:50:00|4265.1|4256.1|4264.8|4255.8|4266.6|4257.6|4264.6|4255.6|0
1653864900000|2022-05-29 22:55:00|4264.6|4255.6|4265.5|4256.5|4265.5|4256.5|4262.9|4253.9|0
1653865200000|2022-05-29 23:00:00|4265.7|4256.7|4265.8|4256.8|4266.3|4257.3|4264.1|4255.1|0
1653865500000|2022-05-29 23:05:00|4265.9|4256.9|4267.2|4258.2|4267.7|4258.7|4265.9|4256.9|0
1653865800000|2022-05-29 23:10:00|4267|4258|4271.5|4262.5|4271.5|4262.5|4267|4258|0
1653866100000|2022-05-29 23:15:00|4271.4|4262.4|4271.8|4262.8|4273.6|4264.6|4270.6|4261.6|0
1653866400000|2022-05-29 23:20:00|4272.1|4263.1|4272.2|4263.2|4273.3|4264.3|4271.1|4262.1|0
1653866700000|2022-05-29 23:25:00|4272.4|4263.4|4278.7|4269.7|4280.1|4271.1|4271.5|4262.5|0
1653867000000|2022-05-29 23:30:00|4278.9|4269.9|4283.6|4274.6|4283.8|4274.8|4278.9|4269.9|0
1653867300000|2022-05-29 23:35:00|4283.5|4274.5|4284.4|4275.4|4285|4276|4282.2|4273.2|0
1653867600000|2022-05-29 23:40:00|4285|4276|4286.3|4277.3|4287|4278|4284.4|4275.4|0
1653867900000|2022-05-29 23:45:00|4286.6|4277.6|4283.5|4274.5|4286.6|4277.6|4283.2|4274.2|0
1653868200000|2022-05-29 23:50:00|4283.3|4274.3|4282.4|4273.4|4283.8|4274.8|4281.8|4272.8|0
1653868500000|2022-05-29 23:55:00|4282.1|4273.1|4279.9|4270.9|4283|4274|4279.3|4270.3|0
1653868800000|2022-05-30 00:00:00|4279.6|4270.6|4277.1|4268.1|4280.5|4271.5|4276.1|4267.1|0
1653869100000|2022-05-30 00:05:00|4277.4|4268.4|4275.6|4266.6|4279.1|4270.1|4274.1|4265.1|0
1653869400000|2022-05-30 00:10:00|4275.3|4266.3|4279.2|4270.2|4279.4|4270.4|4275|4266|0
1653869700000|2022-05-30 00:15:00|4279.1|4270.1|4276.9|4267.9|4280|4271|4275.7|4266.7|0
1653870000000|2022-05-30 00:20:00|4277|4268|4280.1|4271.1|4280.1|4271.1|4276.7|4267.7|0
1653870300000|2022-05-30 00:25:00|4279.8|4270.8|4280.4|4271.4|4281.7|4272.7|4278.8|4269.8|0
1653870600000|2022-05-30 00:30:00|4280.1|4271.1|4275.6|4266.6|4281|4272|4275.6|4266.6|0
1653870900000|2022-05-30 00:35:00|4275.7|4266.7|4276.6|4267.6|4279.4|4270.4|4274.2|4265.2|0
1653871200000|2022-05-30 00:40:00|4276.4|4267.4|4279.4|4270.4|4280|4271|4276.3|4267.3|0
1653871500000|2022-05-30 00:45:00|4279.5|4270.5|4264|4255|4280.8|4271.8|4263.8|4254.8|0
1653871800000|2022-05-30 00:50:00|4264.1|4255.1|4267.1|4258.1|4267.4|4258.4|4263.1|4254.1|0
1653872100000|2022-05-30 00:55:00|4267.4|4258.4|4265.4|4256.4|4267.4|4258.4|4264.2|4255.2|0
1653872400000|2022-05-30 01:00:00|4265.2|4256.2|4267.4|4258.4|4267.7|4258.7|4264.2|4255.2|0
1653872700000|2022-05-30 01:05:00|4267.2|4258.2|4266.5|4257.5|4267.2|4258.2|4262.4|4253.4|0
1653873000000|2022-05-30 01:10:00|4266.4|4257.4|4271.5|4262.5|4273.3|4264.3|4265.5|4256.5|0
1653873300000|2022-05-30 01:15:00|4272.7|4263.7|4265.1|4261.1|4278.6|4274.6|4262.1|4258.1|804
1653873600000|2022-05-30 01:20:00|4265.6|4261.6|4266.1|4262.1|4278.1|4274.1|4260.1|4256.1|531
1653873900000|2022-05-30 01:25:00|4265.1|4261.1|4268.1|4264.1|4272.6|4268.6|4263.1|4259.1|250
1653874200000|2022-05-30 01:30:00|4268.6|4264.6|4258.1|4254.1|4270.6|4266.6|4256.1|4252.1|2204
1653874500000|2022-05-30 01:35:00|4258.6|4254.6|4281.6|4277.6|4282.1|4278.1|4258.1|4254.1|2041
1653874800000|2022-05-30 01:40:00|4280.6|4276.6|4282.6|4278.6|4289.1|4285.1|4270.6|4266.6|1377
1653875100000|2022-05-30 01:45:00|4281.1|4277.1|4267.6|4263.6|4288.1|4284.1|4267.1|4263.1|1126
1653875400000|2022-05-30 01:50:00|4267.1|4263.1|4264.1|4260.1|4277.1|4273.1|4261.1|4257.1|958
1653875700000|2022-05-30 01:55:00|4264.6|4260.6|4262.6|4258.6|4270.1|4266.1|4254.6|4250.6|692
1653876000000|2022-05-30 02:00:00|4262.1|4258.1|4264.6|4260.6|4272.6|4268.6|4261.6|4257.6|854
1653876300000|2022-05-30 02:05:00|4265.1|4261.1|4259.6|4255.6|4270.1|4266.1|4257.1|4253.1|749
1653876600000|2022-05-30 02:10:00|4260.1|4256.1|4262.6|4258.6|4264.6|4260.6|4253.1|4249.1|682
1653876900000|2022-05-30 02:15:00|4263.1|4259.1|4299.1|4295.1|4300.1|4296.1|4263.1|4259.1|1635
1653877200000|2022-05-30 02:20:00|4299.6|4295.6|4304.6|4300.6|4318.1|4314.1|4299.1|4295.1|1621
1653877500000|2022-05-30 02:25:00|4305.1|4301.1|4300.1|4296.1|4308.1|4304.1|4298.6|4294.6|1092
1653877800000|2022-05-30 02:30:00|4301.1|4297.1|4304.1|4300.1|4304.1|4300.1|4298.1|4294.1|707
1653878100000|2022-05-30 02:35:00|4304.6|4300.6|4312.1|4308.1|4318.1|4314.1|4303.1|4299.1|881
1653878400000|2022-05-30 02:40:00|4312.6|4308.6|4318.6|4314.6|4320.1|4316.1|4307.1|4303.1|1019
1653878700000|2022-05-30 02:45:00|4318.1|4314.1|4317.6|4313.6|4322.1|4318.1|4314.1|4310.1|961
1653879000000|2022-05-30 02:50:00|4318.1|4314.1|4326.1|4322.1|4329.6|4325.6|4318.1|4314.1|876
1653879300000|2022-05-30 02:55:00|4325.6|4321.6|4323.6|4319.6|4329.1|4325.1|4321.1|4317.1|728
1653879600000|2022-05-30 03:00:00|4324.1|4320.1|4317.1|4313.1|4326.1|4322.1|4315.1|4311.1|600
1653879900000|2022-05-30 03:05:00|4318.1|4314.1|4302.6|4298.6|4319.1|4315.1|4300.6|4296.6|979
1653880200000|2022-05-30 03:10:00|4303.1|4299.1|4306.6|4302.6|4307.6|4303.6|4291.6|4287.6|872
1653880500000|2022-05-30 03:15:00|4307.1|4303.1|4305.1|4301.1|4311.1|4307.1|4302.1|4298.1|526
1653880800000|2022-05-30 03:20:00|4305.6|4301.6|4308.1|4304.1|4313.1|4309.1|4301.1|4297.1|654
1653881100000|2022-05-30 03:25:00|4308.6|4304.6|4303.1|4299.1|4312.1|4308.1|4300.1|4296.1|466
1653881400000|2022-05-30 03:30:00|4303.6|4299.6|4309.6|4305.6|4314.1|4310.1|4302.1|4298.1|546
1653881700000|2022-05-30 03:35:00|4310.1|4306.1|4319.1|4315.1|4320.1|4316.1|4309.1|4305.1|565
1653882000000|2022-05-30 03:40:00|4318.6|4314.6|4321.6|4317.6|4324.1|4320.1|4316.1|4312.1|559
1653882300000|2022-05-30 03:45:00|4321.1|4317.1|4321.1|4317.1|4324.1|4320.1|4316.1|4312.1|575
1653882600000|2022-05-30 03:50:00|4321.6|4317.6|4324.1|4320.1|4328.6|4324.6|4319.1|4315.1|517
1653882900000|2022-05-30 03:55:00|4324.6|4320.6|4328.6|4324.6|4328.6|4324.6|4320.6|4316.6|479
1653883200000|2022-05-30 04:00:00|4323.9|4314.9|4322.5|4313.5|4323.9|4314.9|4322|4313|3
1653883500000|2022-05-30 04:05:00|4322.8|4313.8|4324.4|4315.4|4324.4|4315.4|4322.5|4313.5|0
1653883800000|2022-05-30 04:10:00|4324.7|4315.7|4324.1|4315.1|4324.7|4315.7|4323.1|4314.1|0
1653884100000|2022-05-30 04:15:00|4324.2|4315.2|4324.8|4315.8|4325.8|4316.8|4324.2|4315.2|0
1653884400000|2022-05-30 04:20:00|4324.9|4315.9|4324.9|4315.9|4325.4|4316.4|4324.4|4315.4|0
1653884700000|2022-05-30 04:25:00|4325.1|4316.1|4326.6|4317.6|4327.2|4318.2|4324.9|4315.9|0
1653885000000|2022-05-30 04:30:00|4326.9|4317.9|4328.4|4319.4|4328.8|4319.8|4326.6|4317.6|0
1653885300000|2022-05-30 04:35:00|4328.5|4319.5|4328.8|4319.8|4330.1|4321.1|4328.1|4319.1|0
1653885600000|2022-05-30 04:40:00|4328.7|4319.7|4325.4|4316.4|4328.8|4319.8|4325.2|4316.2|0
1653885900000|2022-05-30 04:45:00|4325.6|4316.6|4325.6|4316.6|4325.9|4316.9|4324.6|4315.6|0
1653886200000|2022-05-30 04:50:00|4325.4|4316.4|4324.9|4315.9|4326.4|4317.4|4324.7|4315.7|0
1653886500000|2022-05-30 04:55:00|4325|4316|4327.1|4318.1|4327.4|4318.4|4324.9|4315.9|0
1653886800000|2022-05-30 05:00:00|4327.9|4318.9|4334.1|4330.1|4335.1|4331.1|4318.6|4314.6|1173
1653887100000|2022-05-30 05:05:00|4333.6|4329.6|4337.1|4333.1|4338.1|4334.1|4329.1|4325.1|701
1653887400000|2022-05-30 05:10:00|4336.6|4332.6|4339.6|4335.6|4345.1|4341.1|4335.1|4331.1|755
1653887700000|2022-05-30 05:15:00|4339.1|4335.1|4334.6|4330.6|4344.1|4340.1|4334.1|4330.1|573
1653888000000|2022-05-30 05:20:00|4335.1|4331.1|4324.1|4320.1|4337.1|4333.1|4322.6|4318.6|842
1653888300000|2022-05-30 05:25:00|4325.1|4321.1|4325.1|4321.1|4329.1|4325.1|4321.1|4317.1|672
1653888600000|2022-05-30 05:30:00|4325.6|4321.6|4334.1|4330.1|4334.1|4330.1|4325.1|4321.1|730
1653888900000|2022-05-30 05:35:00|4333.1|4329.1|4335.1|4331.1|4336.1|4332.1|4328.1|4324.1|550
1653889200000|2022-05-30 05:40:00|4335.6|4331.6|4331.1|4327.1|4337.1|4333.1|4329.1|4325.1|638
1653889500000|2022-05-30 05:45:00|4331.6|4327.6|4330.1|4326.1|4335.1|4331.1|4327.1|4323.1|567
1653889800000|2022-05-30 05:50:00|4330.6|4326.6|4324.6|4320.6|4336.1|4332.1|4321.1|4317.1|813
1653890100000|2022-05-30 05:55:00|4325.1|4321.1|4328.1|4324.1|4330.1|4326.1|4322.1|4318.1|650
1653890400000|2022-05-30 06:00:00|4328.6|4324.6|4324.1|4320.1|4330.1|4326.1|4321.1|4317.1|741
1653890700000|2022-05-30 06:05:00|4325.1|4321.1|4327.1|4323.1|4329.1|4325.1|4319.1|4315.1|726
1653891000000|2022-05-30 06:10:00|4326.1|4322.1|4339.1|4335.1|4340.1|4336.1|4324.1|4320.1|1053
1653891300000|2022-05-30 06:15:00|4339.6|4335.6|4340.1|4336.1|4343.1|4339.1|4336.1|4332.1|1039
1653891600000|2022-05-30 06:20:00|4341.1|4337.1|4338.1|4334.1|4343.1|4339.1|4335.1|4331.1|650
1653891900000|2022-05-30 06:25:00|4339.1|4335.1|4335.6|4331.6|4340.1|4336.1|4334.1|4330.1|573
1653892200000|2022-05-30 06:30:00|4336.1|4332.1|4333.6|4329.6|4338.1|4334.1|4332.6|4328.6|469
1653892500000|2022-05-30 06:35:00|4334.1|4330.1|4338.1|4334.1|4341.1|4337.1|4333.1|4329.1|521
1653892800000|2022-05-30 06:40:00|4337.1|4333.1|4339.6|4335.6|4341.1|4337.1|4336.1|4332.1|440
1653893100000|2022-05-30 06:45:00|4340.1|4336.1|4338.1|4334.1|4340.1|4336.1|4335.1|4331.1|510
1653893400000|2022-05-30 06:50:00|4339.6|4335.6|4334.1|4330.1|4340.1|4336.1|4332.1|4328.1|525
1653893700000|2022-05-30 06:55:00|4334.6|4330.6|4343.1|4339.1|4344.1|4340.1|4334.6|4330.6|678
1653894000000|2022-05-30 07:00:00|4343.6|4339.6|4347.1|4343.1|4353.1|4349.1|4342.1|4338.1|974
1653894300000|2022-05-30 07:05:00|4348.1|4344.1|4342.1|4338.1|4348.6|4344.6|4338.1|4334.1|567
1653894600000|2022-05-30 07:10:00|4342.6|4338.6|4340.6|4336.6|4343.1|4339.1|4338.1|4334.1|483
1653894900000|2022-05-30 07:15:00|4340.1|4336.1|4338.1|4334.1|4342.1|4338.1|4334.1|4330.1|605
1653895200000|2022-05-30 07:20:00|4338.6|4334.6|4336.1|4332.1|4341.1|4337.1|4334.1|4330.1|412
1653895500000|2022-05-30 07:25:00|4336.6|4332.6|4338.1|4334.1|4339.1|4335.1|4334.1|4330.1|420
1653895800000|2022-05-30 07:30:00|4338.6|4334.6|4340.1|4336.1|4342.1|4338.1|4337.1|4333.1|674
1653896100000|2022-05-30 07:35:00|4340.6|4336.6|4343.1|4339.1|4345.1|4341.1|4340.1|4336.1|749
1653896400000|2022-05-30 07:40:00|4343.6|4339.6|4346.1|4342.1|4347.1|4343.1|4341.1|4337.1|816
1653896700000|2022-05-30 07:45:00|4346.6|4342.6|4347.1|4343.1|4349.1|4345.1|4342.1|4338.1|892
1653897000000|2022-05-30 07:50:00|4347.6|4343.6|4354.1|4350.1|4356.1|4352.1|4347.1|4343.1|890
1653897300000|2022-05-30 07:55:00|4354.6|4350.6|4349.1|4345.1|4354.6|4350.6|4347.1|4343.1|1042
1653897600000|2022-05-30 08:00:00|4350.1|4346.1|4351.1|4347.1|4361.1|4357.1|4345.1|4341.1|930
1653897900000|2022-05-30 08:05:00|4351.6|4347.6|4363.6|4359.6|4364.1|4360.1|4349.1|4345.1|726
1653898200000|2022-05-30 08:10:00|4364.1|4360.1|4369.6|4365.6|4370.1|4366.1|4358.1|4354.1|459
1653898500000|2022-05-30 08:15:00|4370.1|4366.1|4369.6|4365.6|4370.6|4366.6|4363.6|4359.6|2667
1653898800000|2022-05-30 08:20:00|4369.1|4365.1|4366.1|4362.1|4374.1|4370.1|4365.1|4361.1|433
1653899100000|2022-05-30 08:25:00|4366.6|4362.6|4372.1|4368.1|4374.1|4370.1|4366.1|4362.1|427
1653899400000|2022-05-30 08:30:00|4374|4365|4373.2|4364.2|4374.5|4365.5|4372|4363|0
1653899700000|2022-05-30 08:35:00|4373.4|4364.4|4371|4362|4374|4365|4370.2|4361.2|0
1653900000000|2022-05-30 08:40:00|4370.8|4361.8|4370|4361|4372.4|4363.4|4369.1|4360.1|0
1653900300000|2022-05-30 08:45:00|4369.7|4360.7|4368.8|4359.8|4370.1|4361.1|4368.1|4359.1|0
1653900600000|2022-05-30 08:50:00|4368.7|4359.7|4366.8|4357.8|4368.7|4359.7|4366.4|4357.4|0
1653900900000|2022-05-30 08:55:00|4367|4358|4366.4|4357.4|4367.4|4358.4|4366.2|4357.2|0
1653901200000|2022-05-30 09:00:00|4366.1|4357.1|4365.8|4356.8|4367.1|4358.1|4365.1|4356.1|0
1653901500000|2022-05-30 09:05:00|4366.1|4357.1|4364.4|4355.4|4368|4359|4364.1|4355.1|0
1653901800000|2022-05-30 09:10:00|4364.3|4355.3|4364.4|4355.4|4364.9|4355.9|4363|4354|0
1653902100000|2022-05-30 09:15:00|4364.7|4355.7|4374.6|4366.6|4375.6|4366.6|4364.4|4355.4|25
1653902400000|2022-05-30 09:20:00|4375.6|4365.6|4378.6|4366.6|4378.6|4367.6|4374.6|4362.6|4
1653902700000|2022-05-30 09:25:00|4377.6|4367.6|4385.6|4377.6|4385.6|4377.6|4377.6|4366.6|62
1653903000000|2022-05-30 09:30:00|4384.6|4376.6|4385.6|4377.6|4389.6|4381.6|4383.6|4371.6|25
1653903300000|2022-05-30 09:35:00|4384.6|4378.6|4388.6|4378.6|4390.6|4381.6|4384.6|4377.6|5
1653903600000|2022-05-30 09:40:00|4389.6|4379.6|4390.6|4383.6|4391.6|4383.6|4388.6|4377.6|4
1653903900000|2022-05-30 09:45:00|4392.6|4384.6|4391.6|4383.6|4392.6|4385.6|4391.6|4381.6|6
1653904200000|2022-05-30 09:50:00|4390.6|4382.6|4395.6|4384.6|4395.6|4388.6|4390.6|4382.6|15
1653904500000|2022-05-30 09:55:00|4394.6|4385.6|4393.6|4385.6|4396.6|4388.6|4392.6|4385.6|8
1653904800000|2022-05-30 10:00:00|4392.6|4383.6|4388.6|4377.6|4393.6|4383.6|4388.6|4377.6|9
1653905100000|2022-05-30 10:05:00||4378.6||4376.6||4380.6||4376.6|4
1653905400000|2022-05-30 10:10:00|4389.6|4377.6|4388.6|4377.6|4389.6|4379.6|4388.6|4376.6|9
1653905700000|2022-05-30 10:15:00|4389.6|4378.6|4384.6|4376.6|4389.6|4380.6|4383.6|4376.6|6
1653906000000|2022-05-30 10:20:00|4382.6|4374.6|4377.6|4369.6|4382.6|4374.6|4376.6|4368.6|14
1653906300000|2022-05-30 10:25:00|4376.6|4368.6|4375.6|4367.6|4377.6|4369.6|4373.6|4362.6|14
1653906600000|2022-05-30 10:30:00|4376.6|4368.6|4371.6|4363.6|4377.6|4370.6|4371.6|4360.6|16
1653906900000|2022-05-30 10:35:00|4370.6|4362.6|4373.6|4366.6|4373.6|4366.6|4369.6|4361.6|13
1653907200000|2022-05-30 10:40:00|4372.6|4365.6|4379.6|4369.6|4380.6|4369.6|4370.6|4363.6|9
1653907500000|2022-05-30 10:45:00|4381.6|4368.6|4382.6|4371.6|4383.6|4373.6|4380.6|4368.6|1
1653907800000|2022-05-30 10:50:00|4381.6|4369.6|4377.6|4367.6|4382.6|4371.6|4375.6|4366.6|20
1653908100000|2022-05-30 10:55:00|4376.6|4368.6|4380.6|4369.6|4381.6|4372.6|4375.6|4367.6|7
1653908400000|2022-05-30 11:00:00|4379.6|4368.6|4381.6|4370.6|4383.6|4373.6|4376.6|4367.6|119
1653908700000|2022-05-30 11:05:00|4380.6||4383.6||4383.6||4380.6||5
1653909000000|2022-05-30 11:10:00|4382.6|4371.6|4382.6|4371.6|4384.6|4371.6|4380.6|4371.6|0
1653909300000|2022-05-30 11:15:00|4381.6|4370.6|4379.6|4368.6|4382.6|4371.6|4377.6|4367.6|9
1653909600000|2022-05-30 11:20:00|4378.6|4369.6|4377.6|4367.6|4378.6|4369.6|4375.6|4367.6|4
1653909900000|2022-05-30 11:25:00|4378.6|4368.6|4380.6|4370.6|4381.6|4370.6|4377.6|4367.6|4
1653910200000|2022-05-30 11:30:00|4379.6|4369.6|4375.6|4365.6|4380.6|4372.6|4374.6|4364.6|5
1653910500000|2022-05-30 11:35:00|4374.6|4364.6|4379.6|4367.6|4379.6|4367.6|4373.6|4364.6|7
1653910800000|2022-05-30 11:40:00|4378.6|4366.6|4374.6|4365.6|4379.6|4368.6|4374.6|4364.6|0
1653911100000|2022-05-30 11:45:00|4375.6|4366.6|4377.6|4366.6|4377.6|4366.6|4374.6|4365.6|0
1653911400000|2022-05-30 11:50:00|4378.6|4367.6|4378.6|4368.6|4379.6|4369.6|4377.6|4366.6|2
1653911700000|2022-05-30 11:55:00|4377.6|4367.6|4378.6|4367.6|4378.6|4368.6|4377.6|4365.6|0
1653912000000|2022-05-30 12:00:00|4377.6|4366.6|4377.6|4365.6|4378.6|4367.6|4377.6|4364.6|1
1653912300000|2022-05-30 12:05:00|4378.6|4366.6|4381.6|4369.6|4381.6|4373.6|4378.6|4365.6|4
1653912600000|2022-05-30 12:10:00|4380.6|4367.6|4379.6|4366.6|4381.6|4367.6|4377.6|4365.6|0
1653912900000|2022-05-30 12:15:00|4378.6|4367.6|4378.6|4366.6|4378.6|4367.6|4378.6|4366.6|0
1653913200000|2022-05-30 12:20:00|4377.6|4367.6|4380.6|4368.6|4380.6|4368.6|4377.6|4366.6|2
1653913500000|2022-05-30 12:25:00|4379.6|4369.6|4380.6|4369.6|4385.6|4371.6|4379.6|4366.6|0
1653913800000|2022-05-30 12:30:00|4381.6|4367.6|4376.6|4366.6|4381.6|4367.6|4376.6|4364.6|0
1653914100000|2022-05-30 12:35:00|4375.6|4364.6|4375.6|4364.6|4377.6|4366.6|4374.6|4364.6|2
1653914400000|2022-05-30 12:40:00|4376.6|4365.6|4376.6|4364.6|4376.6|4365.6|4370.6|4362.6|18
1653914700000|2022-05-30 12:45:00|4375.6|4363.6|4377.6|4363.6|4377.6|4366.6|4371.6|4362.6|1
1653915000000|2022-05-30 12:50:00||4362.6||4363.6||4363.6||4362.6|0
1653915300000|2022-05-30 12:55:00||4362.6||4363.6||4364.6||4362.6|0
1653915600000|2022-05-30 13:00:00||4364.6||4366.6||4366.6||4363.6|0
1653915900000|2022-05-30 13:05:00||4365.6||4365.6||4367.6||4365.6|0
1653916200000|2022-05-30 13:10:00|4379.6|4366.6|4377.6|4364.6|4382.6|4367.6|4377.6|4364.6|0
1653916500000|2022-05-30 13:15:00|4376.6|4365.6|4363.6|4349.6|4376.6|4365.6|4363.6|4349.6|14
1653916800000|2022-05-30 13:20:00|4364.6|4350.6|4360.6|4350.6|4365.6|4354.6|4356.6|4347.6|6
1653917100000|2022-05-30 13:25:00|4361.6|4349.6|4361.6|4352.6|4361.6|4352.6|4360.6|4348.6|2
1653917400000|2022-05-30 13:30:00|4366.6|4349.6|4363.6|4352.6|4368.6|4353.6|4360.6|4346.6|5
1653917700000|2022-05-30 13:35:00|4362.6|4353.6|4359.6|4351.6|4363.6|4353.6|4356.6|4348.6|29
1653918000000|2022-05-30 13:40:00|4358.6|4350.6|4360.6|4348.6|4362.6|4353.6|4358.6|4347.6|1
1653918300000|2022-05-30 13:45:00|4361.6|4347.6|4364.6|4352.6|4364.6|4355.6|4360.6|4347.6|13
1653918600000|2022-05-30 13:50:00|4366.6|4353.6|4366.6|4357.6|4369.6|4360.6|4365.6|4351.6|18
1653918900000|2022-05-30 13:55:00|4367.6|4358.6|4366.6|4358.6|4367.6|4359.6|4365.6|4354.6|35
1653919200000|2022-05-30 14:00:00|4365.6|4357.6|4372.6|4364.6|4372.6|4364.6|4365.6|4355.6|33
1653919500000|2022-05-30 14:05:00|4374.6|4365.6|4374.6|4362.6|4376.6|4369.6|4372.6|4362.6|23
1653919800000|2022-05-30 14:10:00|4375.6||4374.6||4375.6||4373.6||0
1653920100000|2022-05-30 14:15:00|4373.6|4361.6|4376.6|4365.6|4376.6|4365.6|4370.6|4361.6|3
1653920400000|2022-05-30 14:20:00|4375.6|4364.6|4375.6|4365.6|4376.6|4365.6|4374.6|4364.6|0
1653920700000|2022-05-30 14:25:00|4376.6|4366.6|4375.6|4365.6|4376.6|4367.6|4375.6|4365.6|2
1653921000000|2022-05-30 14:30:00|4376.6|4366.6|4376.6|4366.6|4376.6|4366.6|4375.6|4365.6|2
1653921300000|2022-05-30 14:35:00|4374.6|4365.6|4375.6|4366.6|4376.6|4368.6|4374.6|4364.6|3
1653921600000|2022-05-30 14:40:00|4374.6|4365.6|4374.6|4363.6|4375.6|4367.6|4369.6|4360.6|6
1653921900000|2022-05-30 14:45:00|4373.6|4364.6|4378.6|4367.6|4380.6|4368.6|4373.6|4364.6|33
1653922200000|2022-05-30 14:50:00|4379.6|4368.6|4379.6|4369.6|4379.6|4369.6|4379.6|4367.6|0
1653922500000|2022-05-30 14:55:00|4380.6|4370.6|4379.6|4370.6|4384.6|4374.6|4378.6|4369.6|22
1653922800000|2022-05-30 15:00:00|4378.6|4369.6|4377.6|4366.6|4379.6|4370.6|4374.6|4364.6|4
1653923100000|2022-05-30 15:05:00|4378.6|4367.6|4377.6|4366.6|4378.6|4368.6|4377.6|4366.6|0
1653923400000|2022-05-30 15:10:00|4378.6|4367.6|4381.6|4369.6|4382.6|4373.6|4377.6|4366.6|4
1653923700000|2022-05-30 15:15:00|4383.6|4370.6|4381.6|4371.6|4384.6|4373.6|4379.6|4369.6|0
1653924000000|2022-05-30 15:20:00|4380.6|4372.6|4386.6|4378.6|4386.6|4379.6|4380.6|4372.6|19
1653924300000|2022-05-30 15:25:00|4388.6|4377.6|4386.6|4378.6|4388.6|4379.6|4380.6|4373.6|32
1653924600000|2022-05-30 15:30:00|4387.6|4377.6|4387.6|4377.6|4388.6|4378.6|4383.6|4376.6|2
1653924900000|2022-05-30 15:35:00|4388.6|4376.6|4385.6|4377.6|4388.6|4379.6|4384.6|4376.6|2
1653925200000|2022-05-30 15:40:00|4384.6|4376.6|4386.6|4374.6|4386.6|4377.6|4382.6|4373.6|5
1653925800000|2022-05-30 15:50:00|4381.6|4372.6|4383.6|4373.6|4383.6|4373.6|4380.6|4372.6|2
1653926100000|2022-05-30 15:55:00|4381.6|4372.6|4381.6|4366.6|4382.6|4373.6|4381.6|4366.6|1
1653926400000|2022-05-30 16:00:00|4382.6||4381.6||4382.6||4381.6||0
1653926700000|2022-05-30 16:05:00|4382.6|4367.6|4382.6|4369.6|4382.6|4370.6|4381.6|4367.6|0
1653927000000|2022-05-30 16:10:00|4381.6|4367.6|4381.6|4370.6|4382.6|4371.6|4381.6|4367.6|0
1653927300000|2022-05-30 16:15:00||4367.6||4367.6||4370.6||4367.6|1
1653927600000|2022-05-30 16:20:00|4382.6|4366.6|4382.6|4366.6|4382.6|4367.6|4382.6|4366.6|1
1653927900000|2022-05-30 16:25:00||4367.6||4367.6||4368.6||4366.6|0
1653928200000|2022-05-30 16:30:00|4381.6|4368.6|4381.6|4367.6|4382.6|4370.6|4381.6|4367.6|0
1653928500000|2022-05-30 16:35:00||4366.6||4365.6||4367.6||4358.6|3
1653928800000|2022-05-30 16:40:00|4380.6|4364.6|4372.6|4362.6|4380.6|4364.6|4369.6|4362.6|4
1653929100000|2022-05-30 16:45:00|4371.6|4366.6|4366.6|4354.6|4374.6|4366.6|4366.6|4354.6|2
1653929400000|2022-05-30 16:50:00|4365.6|4353.6|4364.6|4351.6|4365.6|4353.6|4364.6|4349.6|0
1653929700000|2022-05-30 16:55:00|4363.6|4348.6|4360.6|4353.6|4363.6|4353.6|4354.6|4346.6|7
1653930000000|2022-05-30 17:00:00|4364.6|4351.6|4365.6|4349.6|4365.6|4352.6|4364.6|4349.6|4
1653930300000|2022-05-30 17:05:00|4364.6|4348.6|4364.6|4350.6|4365.6|4350.6|4363.6|4346.6|0
1653930600000|2022-05-30 17:10:00|4363.6|4349.6|4365.6|4349.6|4365.6|4350.6|4363.6|4349.6|0
1653930900000|2022-05-30 17:15:00||4350.6||4350.6||4350.6||4349.6|0
1653931200000|2022-05-30 17:20:00||4349.6||4352.6||4352.6||4349.6|0
1653931500000|2022-05-30 17:25:00|4361.6|4353.6|4358.6|4348.6|4365.6|4353.6|4358.6|4347.6|11
1653931800000|2022-05-30 17:30:00|4359.6|4349.6|4358.6|4347.6|4359.6|4349.6|4358.6|4346.6|6
1653933300000|2022-05-30 17:55:00|4359.6||4359.6||4359.6||4359.6||0
1653933600000|2022-05-30 18:00:00|4358.6|4348.6|4363.6|4350.6|4363.6|4351.6|4358.6|4348.6|1
1653933900000|2022-05-30 18:05:00||4349.6||4351.6||4351.6||4349.6|0
1653934200000|2022-05-30 18:10:00||4352.6||4354.6||4354.6||4352.6|0
1653934500000|2022-05-30 18:15:00||4355.6||4353.6||4355.6||4353.6|0
1653935100000|2022-05-30 18:25:00||4354.6||4354.6||4355.6||4354.6|0
1653935400000|2022-05-30 18:30:00||4355.6||4353.6||4355.6||4353.6|0
1653936600000|2022-05-30 18:50:00|4365.6|4357.6|4368.6|4353.6|4369.6|4358.6|4365.6|4353.6|3
1653936900000|2022-05-30 18:55:00|4367.6|4354.6|4363.6|4354.6|4374.6|4358.6|4361.6|4349.6|4
1653938400000|2022-05-30 19:20:00|4363.4|4354.4|4362.9|4353.9|4363.4|4354.4|4362.9|4353.9|0
1653938700000|2022-05-30 19:25:00|4363.2|4354.2|4363.6|4354.6|4363.6|4354.6|4363.2|4354.2|0
1653939900000|2022-05-30 19:45:00|4363.8|4354.8|4363.6|4354.6|4364.3|4355.3|4362.9|4353.9|0
1653940200000|2022-05-30 19:50:00|4363.8|4354.8|4364.3|4355.3|4364.3|4355.3|4363.6|4354.6|0
1653940500000|2022-05-30 19:55:00|4364.2|4355.2|4363.6|4354.6|4364.3|4355.3|4362.9|4353.9|0
1653943500000|2022-05-30 20:45:00|4363.7|4354.7|4363.7|4354.7|4363.7|4354.7|4363.6|4354.6|0
1653944100000|2022-05-30 20:55:00|4363.6|4354.6|4363.6|4354.6|4363.6|4354.6|4363.6|4354.6|0
1653947400000|2022-05-30 21:50:00|4362.4|4353.4|4363.1|4354.1|4363.1|4354.1|4362.4|4353.4|0
1653948000000|2022-05-30 22:00:00|4360|4351|4357.7|4348.7|4362.5|4353.5|4357.2|4348.2|0
1653948300000|2022-05-30 22:05:00|4357.6|4348.6|4349|4340|4357.6|4348.6|4347.5|4338.5|0
1653948600000|2022-05-30 22:10:00|4348.9|4339.9|4337.3|4328.3|4349|4340|4335.2|4326.2|0
1653948900000|2022-05-30 22:15:00|4337.1|4328.1|4337.3|4328.3|4339.7|4330.7|4337.1|4328.1|0
1653949200000|2022-05-30 22:20:00|4337.1|4328.1|4336.2|4327.2|4338.1|4329.1|4335.9|4326.9|0
1653949500000|2022-05-30 22:25:00|4335.9|4326.9|4329.8|4320.8|4335.9|4326.9|4329|4320|0
1653949800000|2022-05-30 22:30:00|4329.7|4320.7|4327.9|4318.9|4331.1|4322.1|4326|4317|0
1653950100000|2022-05-30 22:35:00|4328.2|4319.2|4331.7|4322.7|4332.4|4323.4|4327.6|4318.6|0
1653950400000|2022-05-30 22:40:00|4331.4|4322.4|4330.9|4321.9|4333|4324|4330.8|4321.8|0
1653950700000|2022-05-30 22:45:00|4330.8|4321.8|4331.1|4322.1|4331.1|4322.1|4330.2|4321.2|0
1653951000000|2022-05-30 22:50:00|4330.8|4321.8|4331.4|4322.4|4331.4|4322.4|4329.8|4320.8|0
1653951300000|2022-05-30 22:55:00|4331.7|4322.7|4334.3|4325.3|4335.5|4326.5|4331.4|4322.4|0
1653951600000|2022-05-30 23:00:00|4334.1|4325.1|4345.3|4336.3|4345.3|4336.3|4334.1|4325.1|0
1653951900000|2022-05-30 23:05:00|4345.6|4336.6|4344.8|4335.8|4346.9|4337.9|4344.4|4335.4|0
1653952200000|2022-05-30 23:10:00|4345|4336|4345.6|4336.6|4345.9|4336.9|4344.4|4335.4|0
1653952500000|2022-05-30 23:15:00|4345.8|4336.8|4345.3|4336.3|4345.9|4336.9|4344.8|4335.8|0
1653952800000|2022-05-30 23:20:00|4345|4336|4345.3|4336.3|4348.2|4339.2|4345|4336|0
1653953100000|2022-05-30 23:25:00|4345.6|4336.6|4345.3|4336.3|4346.2|4337.2|4344|4335|0
1653953400000|2022-05-30 23:30:00|4345.4|4336.4|4344|4335|4346.7|4337.7|4343.7|4334.7|0
1653953700000|2022-05-30 23:35:00|4344.3|4335.3|4339.6|4330.6|4344.7|4335.7|4338.6|4329.6|0
1653954000000|2022-05-30 23:40:00|4339.9|4330.9|4346.8|4337.8|4347.8|4338.8|4339.6|4330.6|0
1653954300000|2022-05-30 23:45:00|4347.1|4338.1|4347.6|4338.6|4348.7|4339.7|4345.4|4336.4|0
1653954600000|2022-05-30 23:50:00|4347.7|4338.7|4350.7|4341.7|4351.3|4342.3|4347.1|4338.1|0
1653954900000|2022-05-30 23:55:00|4350.9|4341.9|4354.6|4345.6|4358|4349|4350.7|4341.7|0
1653955200000|2022-05-31 00:00:00|4354.9|4345.9|4354.9|4345.9|4356.5|4347.5|4352|4343|0
1653955500000|2022-05-31 00:05:00|4354.6|4345.6|4359.6|4350.6|4360.5|4351.5|4354.3|4345.3|0
1653955800000|2022-05-31 00:10:00|4359.4|4350.4|4356.4|4347.4|4359.9|4350.9|4356.2|4347.2|0
1653956100000|2022-05-31 00:15:00|4356.5|4347.5|4353.4|4344.4|4357.8|4348.8|4353|4344|0
1653956400000|2022-05-31 00:20:00|4353.5|4344.5|4351.8|4342.8|4354.1|4345.1|4349.4|4340.4|0
1653956700000|2022-05-31 00:25:00|4351.5|4342.5|4347.8|4338.8|4352|4343|4346.8|4337.8|0
1653957000000|2022-05-31 00:30:00|4347.7|4338.7|4338.5|4329.5|4348.4|4339.4|4337|4328|0
1653957300000|2022-05-31 00:35:00|4338.4|4329.4|4339.5|4330.5|4341.3|4332.3|4337.8|4328.8|0
1653957600000|2022-05-31 00:40:00|4339.4|4330.4|4339.3|4330.3|4342|4333|4338.9|4329.9|0
1653957900000|2022-05-31 00:45:00|4339.1|4330.1|4331.1|4322.1|4340.3|4331.3|4331.1|4322.1|0
1653958200000|2022-05-31 00:50:00|4331.2|4322.2|4334.7|4325.7|4335.7|4326.7|4327.9|4318.9|0
1653958500000|2022-05-31 00:55:00|4334.8|4325.8|4335.4|4326.4|4336.4|4327.4|4331.3|4322.3|0
1653958800000|2022-05-31 01:00:00|4335.3|4326.3|4333.4|4324.4|4335.8|4326.8|4331.7|4322.7|0
1653959100000|2022-05-31 01:05:00|4333.7|4324.7|4327|4318|4333.7|4324.7|4323.7|4314.7|0
1653959400000|2022-05-31 01:10:00|4326.9|4317.9|4334.2|4325.2|4334.5|4325.5|4326.9|4317.9|0
1653959700000|2022-05-31 01:15:00|4335|4326|4347.6|4343.6|4353.1|4349.1|4334.8|4325.8|503
1653960000000|2022-05-31 01:20:00|4348.1|4344.1|4342.6|4338.6|4349.1|4345.1|4341.1|4337.1|134
1653960300000|2022-05-31 01:25:00|4342.1|4338.1|4340.6|4336.6|4347.1|4343.1|4340.1|4336.1|218
1653960600000|2022-05-31 01:30:00|4340.1|4336.1|4354.1|4350.1|4360.6|4356.6|4327.6|4323.6|2571
1653960900000|2022-05-31 01:35:00|4353.1|4349.1|4362.1|4358.1|4363.1|4359.1|4331.6|4327.6|1760
1653961200000|2022-05-31 01:40:00|4363.1|4359.1|4383.1|4379.1|4383.1|4379.1|4359.6|4355.6|1245
1653961500000|2022-05-31 01:45:00|4382.6|4378.6|4358.6|4354.6|4390.1|4386.1|4355.1|4351.1|1343
1653961800000|2022-05-31 01:50:00|4358.1|4354.1|4343.1|4339.1|4358.1|4354.1|4343.1|4339.1|784
1653962100000|2022-05-31 01:55:00|4342.6|4338.6|4349.7|4345.7|4351.7|4347.7|4338.6|4334.6|607
1653962400000|2022-05-31 02:00:00|4349.2|4345.2|4350.7|4346.7|4357.2|4353.2|4333.7|4329.7|710
1653962700000|2022-05-31 02:05:00|4349.7|4345.7|4357.2|4353.2|4359.7|4355.7|4344.7|4340.7|591
1653963000000|2022-05-31 02:10:00|4357.7|4353.7|4376.2|4372.2|4377.2|4373.2|4357.7|4353.7|590
1653963300000|2022-05-31 02:15:00|4376.7|4372.7|4375.7|4371.7|4382.2|4378.2|4370.2|4366.2|763
1653963600000|2022-05-31 02:20:00|4376.7|4372.7|4376.7|4372.7|4387.7|4383.7|4373.2|4369.2|675
1653963900000|2022-05-31 02:25:00|4377.2|4373.2|4386.7|4382.7|4386.7|4382.7|4372.2|4368.2|324
1653964200000|2022-05-31 02:30:00|4387.2|4383.2|4379.7|4375.7|4391.7|4387.7|4379.2|4375.2|430
1653964500000|2022-05-31 02:35:00|4379.2|4375.2|4384.7|4380.7|4384.7|4380.7|4371.7|4367.7|591
1653964800000|2022-05-31 02:40:00|4385.2|4381.2|4393.2|4389.2|4393.7|4389.7|4380.7|4376.7|456
1653965100000|2022-05-31 02:45:00|4393.7|4389.7|4389.7|4385.7|4402.7|4398.7|4387.7|4383.7|701
1653965400000|2022-05-31 02:50:00|4390.2|4386.2|4391.2|4387.2|4398.7|4394.7|4385.7|4381.7|577
1653965700000|2022-05-31 02:55:00|4391.7|4387.7|4409.7|4405.7|4412.2|4408.2|4390.7|4386.7|566
1653966000000|2022-05-31 03:00:00|4410.7|4406.7|4411.7|4407.7|4415.7|4411.7|4403.7|4399.7|989
1653966300000|2022-05-31 03:05:00|4411.2|4407.2|4425.7|4421.7|4426.2|4422.2|4409.7|4405.7|576
1653966600000|2022-05-31 03:10:00|4426.2|4422.2|4407.7|4403.7|4427.2|4423.2|4406.7|4402.7|633
1653966900000|2022-05-31 03:15:00|4408.7|4404.7|4407.7|4403.7|4418.2|4414.2|4406.7|4402.7|454
1653967200000|2022-05-31 03:20:00|4406.7|4402.7|4404.7|4400.7|4412.7|4408.7|4400.7|4396.7|441
1653967500000|2022-05-31 03:25:00|4405.2|4401.2|4408.7|4404.7|4409.7|4405.7|4398.7|4394.7|531
1653967800000|2022-05-31 03:30:00|4409.2|4405.2|4408.7|4404.7|4416.2|4412.2|4407.2|4403.2|214
1653968100000|2022-05-31 03:35:00|4408.2|4404.2|4415.7|4411.7|4417.7|4413.7|4408.2|4404.2|165
1653968400000|2022-05-31 03:40:00|4416.7|4412.7|4423.7|4419.7|4423.7|4419.7|4416.2|4412.2|191
1653968700000|2022-05-31 03:45:00|4423.2|4419.2|4430.2|4426.2|4430.7|4426.7|4421.7|4417.7|384
1653969000000|2022-05-31 03:50:00|4430.7|4426.7|4429.2|4425.2|4435.2|4431.2|4425.7|4421.7|366
1653969300000|2022-05-31 03:55:00|4429.7|4425.7|4430.7|4426.7|4436.7|4432.7|4428.7|4424.7|216
1653969600000|2022-05-31 04:00:00|4433.8|4424.8|4433.6|4424.6|4434.5|4425.5|4433.2|4424.2|0
1653969900000|2022-05-31 04:05:00|4433.8|4424.8|4435.5|4426.5|4437.3|4428.3|4433.8|4424.8|0
1653970200000|2022-05-31 04:10:00|4435.8|4426.8|4434.4|4425.4|4435.8|4426.8|4434.2|4425.2|0
1653970500000|2022-05-31 04:15:00|4434.7|4425.7|4433.6|4424.6|4434.7|4425.7|4433.1|4424.1|0
1653970800000|2022-05-31 04:20:00|4433.9|4424.9|4430.8|4421.8|4433.9|4424.9|4430.6|4421.6|0
1653971100000|2022-05-31 04:25:00|4430.6|4421.6|4434|4425|4434|4425|4430.6|4421.6|0
1653971400000|2022-05-31 04:30:00|4432.2|4423.2|4433.8|4424.8|4435.2|4426.2|4432|4423|0
1653971700000|2022-05-31 04:35:00|4433.7|4424.7|4433.3|4424.3|4434.7|4425.7|4431.8|4422.8|0
1653972000000|2022-05-31 04:40:00|4433.4|4424.4|4433.6|4424.6|4434|4425|4432.1|4423.1|0
1653972300000|2022-05-31 04:45:00|4433.3|4424.3|4424.5|4415.5|4433.3|4424.3|4424.1|4415.1|0
1653972600000|2022-05-31 04:50:00|4424.7|4415.7|4428.1|4419.1|4428.3|4419.3|4424.1|4415.1|0
1653972900000|2022-05-31 04:55:00|4428|4419|4427.2|4418.2|4428.3|4419.3|4426.4|4417.4|0
1653973200000|2022-05-31 05:00:00|4427.4|4418.4|4445.7|4441.7|4452.2|4448.2|4427.4|4418.4|1394
1653973500000|2022-05-31 05:05:00|4446.2|4442.2|4454.2|4450.2|4455.7|4451.7|4439.7|4435.7|780
1653973800000|2022-05-31 05:10:00|4453.7|4449.7|4447.7|4443.7|4456.2|4452.2|4440.2|4436.2|738
1653974100000|2022-05-31 05:15:00|4448.2|4444.2|4440.2|4436.2|4450.7|4446.7|4437.7|4433.7|589
1653974400000|2022-05-31 05:20:00|4440.7|4436.7|4442.7|4438.7|4444.7|4440.7|4429.7|4425.7|576
1653974700000|2022-05-31 05:25:00|4443.7|4439.7|4462.7|4458.7|4463.2|4459.2|4440.7|4436.7|896
1653975000000|2022-05-31 05:30:00|4463.2|4459.2|4455.7|4451.7|4465.7|4461.7|4449.7|4445.7|695
1653975300000|2022-05-31 05:35:00|4456.2|4452.2|4457.7|4453.7|4461.7|4457.7|4452.7|4448.7|393
1653975600000|2022-05-31 05:40:00|4458.2|4454.2|4449.2|4445.2|4458.7|4454.7|4447.7|4443.7|442
1653975900000|2022-05-31 05:45:00|4449.7|4445.7|4461.2|4457.2|4470.7|4466.7|4446.7|4442.7|928
1653976200000|2022-05-31 05:50:00|4461.7|4457.7|4467.7|4463.7|4472.7|4468.7|4461.7|4457.7|666
1653976500000|2022-05-31 05:55:00|4468.7|4464.7|4467.7|4463.7|4472.7|4468.7|4466.7|4462.7|362
1653976800000|2022-05-31 06:00:00|4468.2|4464.2|4468.2|4464.2|4471.7|4467.7|4462.7|4458.7|580
1653977100000|2022-05-31 06:05:00|4468.7|4464.7|4473.7|4469.7|4478.7|4474.7|4467.7|4463.7|861
1653977400000|2022-05-31 06:10:00|4473.2|4469.2|4485.2|4481.2|4485.7|4481.7|4470.7|4466.7|609
1653977700000|2022-05-31 06:15:00|4485.7|4481.7|4480.7|4476.7|4486.7|4482.7|4475.7|4471.7|605
1653978000000|2022-05-31 06:20:00|4481.2|4477.2|4495.7|4491.7|4495.7|4491.7|4480.7|4476.7|882
1653978300000|2022-05-31 06:25:00|4496.2|4492.2|4508.7|4504.7|4510.7|4506.7|4493.7|4489.7|1026
1653978600000|2022-05-31 06:30:00|4509.2|4505.2|4503.7|4499.7|4511.7|4507.7|4502.2|4498.2|800
1653978900000|2022-05-31 06:35:00|4504.2|4500.2|4484.2|4480.2|4504.7|4500.7|4483.7|4479.7|838
1653979200000|2022-05-31 06:40:00|4483.7|4479.7|4485.7|4481.7|4495.2|4491.2|4481.7|4477.7|781
1653979500000|2022-05-31 06:45:00|4484.7|4480.7|4452.7|4448.7|4485.7|4481.7|4451.7|4447.7|1423
1653979800000|2022-05-31 06:50:00|4452.2|4448.2|4468.2|4464.2|4468.7|4464.7|4449.2|4445.2|896
1653980100000|2022-05-31 06:55:00|4467.7|4463.7|4474.7|4470.7|4477.7|4473.7|4465.7|4461.7|921
1653980400000|2022-05-31 07:00:00|4473.7|4469.7|4472.2|4468.2|4477.7|4473.7|4466.2|4462.2|516
1653980700000|2022-05-31 07:05:00|4472.7|4468.7|4464.7|4460.7|4473.2|4469.2|4460.2|4456.2|622
1653981000000|2022-05-31 07:10:00|4464.2|4460.2|4459.7|4455.7|4464.7|4460.7|4452.7|4448.7|588
1653981300000|2022-05-31 07:15:00|4460.7|4456.7|4450.7|4446.7|4462.7|4458.7|4448.7|4444.7|528
1653981600000|2022-05-31 07:20:00|4450.2|4446.2|4453.7|4449.7|4454.7|4450.7|4447.2|4443.2|544
1653981900000|2022-05-31 07:25:00|4454.7|4450.7|4449.7|4445.7|4454.7|4450.7|4445.7|4441.7|563
1653982200000|2022-05-31 07:30:00|4449.2|4445.2|4456.2|4452.2|4462.7|4458.7|4446.7|4442.7|615
1653982500000|2022-05-31 07:35:00|4456.7|4452.7|4453.2|4449.2|4461.2|4457.2|4451.7|4447.7|522
1653982800000|2022-05-31 07:40:00|4453.7|4449.7|4444.7|4440.7|4454.7|4450.7|4441.7|4437.7|694
1653983100000|2022-05-31 07:45:00|4445.2|4441.2|4461.7|4457.7|4462.7|4458.7|4444.7|4440.7|699
1653983400000|2022-05-31 07:50:00|4461.2|4457.2|4463.7|4459.7|4465.7|4461.7|4458.7|4454.7|642
1653983700000|2022-05-31 07:55:00|4463.2|4459.2|4455.2|4451.2|4467.7|4463.7|4453.2|4449.2|1204
1653984000000|2022-05-31 08:00:00|4455|4451|4487.5|4483.5|4488.5|4484.5|4454.5|4450.5|1213
1653984300000|2022-05-31 08:05:00|4487|4483|4503|4499|4513.5|4509.5|4482.5|4478.5|2514
1653984600000|2022-05-31 08:10:00|4500.5|4496.5|4493.5|4489.5|4503.5|4499.5|4471.5|4467.5|3645
1653984900000|2022-05-31 08:15:00|4494|4490|4521.5|4517.5|4522.5|4518.5|4493.5|4489.5|1004
1653985200000|2022-05-31 08:20:00|4522|4518|4538|4534|4538.5|4534.5|4521.5|4517.5|1202
1653985500000|2022-05-31 08:25:00|4537.5|4533.5|4535.5|4531.5|4542.5|4538.5|4528.5|4524.5|1264
1653985800000|2022-05-31 08:30:00|4543.7|4534.7|4547.8|4538.8|4549.8|4540.8|4542.5|4533.5|0
1653986100000|2022-05-31 08:35:00|4547.6|4538.6|4548.7|4539.7|4549.4|4540.4|4544|4535|0
1653986400000|2022-05-31 08:40:00|4549|4540|4546.9|4537.9|4551.3|4542.3|4544.6|4535.6|0
1653986700000|2022-05-31 08:45:00|4546.8|4537.8|4539|4530|4548.1|4539.1|4536.7|4527.7|0
1653987000000|2022-05-31 08:50:00|4538.8|4529.8|4538.7|4529.7|4540.3|4531.3|4537.6|4528.6|0
1653987300000|2022-05-31 08:55:00|4539|4530|4536|4527|4540.8|4531.8|4533.7|4524.7|0
1653987600000|2022-05-31 09:00:00|4535.8|4526.8|4524.4|4515.4|4536|4527|4522.5|4513.5|0
1653987900000|2022-05-31 09:05:00|4524.7|4515.7|4519.9|4510.9|4525.5|4516.5|4519.8|4510.8|0
1653988200000|2022-05-31 09:10:00|4519.6|4510.6|4513.3|4504.3|4521.1|4512.1|4512.7|4503.7|0
1653988500000|2022-05-31 09:15:00|4513.4|4504.4|4512|4500|4517|4505|4494|4478|129
1653988800000|2022-05-31 09:20:00|4511|4501|4509|4498|4517|4509|4509|4498|98
1653989100000|2022-05-31 09:25:00|4510|4499|4516|4507|4516|4507|4508|4497|66
1653989400000|2022-05-31 09:30:00|4515|4508|4522|4510|4525|4517|4512|4502|229
1653989700000|2022-05-31 09:35:00|4521|4515|4519|4509|4523|4515|4514|4507|76
1653990000000|2022-05-31 09:40:00|4518|4508|4517|4508|4519|4509|4510|4502|76
1653990300000|2022-05-31 09:45:00|4516|4507|4523|4513|4530|4521|4516|4507|31
1653990600000|2022-05-31 09:50:00|4522|4510|4520|4510|4524|4515|4519|4507|9
1653990900000|2022-05-31 09:55:00|4521|4509|4526|4516|4526|4519|4521|4509|27
1653991200000|2022-05-31 10:00:00|4525|4517|4518|4507|4526|4518|4518|4505|2
1653991500000|2022-05-31 10:05:00|4514|4508|4517|4508|4518|4509|4513|4503|2
1653991800000|2022-05-31 10:10:00|4518|4507|4523|4515|4523|4515|4517|4507|8
1653992100000|2022-05-31 10:15:00|4522|4514|4523|4513|4525|4517|4521|4510|5
1653992400000|2022-05-31 10:20:00|4522|4512|4519|4511|4522|4513|4518|4509|5
1653992700000|2022-05-31 10:25:00|4518|4510|4515|4505|4519|4511|4510|4502|19
1653993000000|2022-05-31 10:30:00|4516|4504|4513|4506|4518|4509|4511|4503|9
1653993300000|2022-05-31 10:35:00|4516|4507|4516|4509|4519|4510|4509|4501|43
1653993600000|2022-05-31 10:40:00|4520|4508|4520|4512|4521|4513|4516|4507|40
1653993900000|2022-05-31 10:45:00|4521|4510|4514|4505|4521|4513|4511|4501|85
1653994200000|2022-05-31 10:50:00|4512|4504|4509|4500|4514|4505|4505|4497|48
1653994500000|2022-05-31 10:55:00|4508|4501|4511|4502|4511|4504|4506|4498|32
1653994800000|2022-05-31 11:00:00|4512|4503|4516|4507|4517|4509|4511|4503|9
1653995100000|2022-05-31 11:05:00|4517|4508|4516|4507|4518|4508|4515|4506|5
1653995400000|2022-05-31 11:10:00|4515|4506|4507|4499|4518|4507|4507|4499|11
1653995700000|2022-05-31 11:15:00|4508|4500|4504|4494|4509|4501|4502|4492|33
1653996000000|2022-05-31 11:20:00|4505|4495|4504|4496|4507|4499|4501|4494|15
1653996300000|2022-05-31 11:25:00|4505|4494|4506|4498|4508|4500|4503|4494|19
1653996600000|2022-05-31 11:30:00|4505|4499|4508|4499|4509|4501|4505|4498|10
1653996900000|2022-05-31 11:35:00|4507|4498|4507|4499|4511|4503|4506|4498|6
1653997200000|2022-05-31 11:40:00|4508|4498|4505|4495|4508|4500|4500|4492|48
1653997500000|2022-05-31 11:45:00|4506|4497|4508|4498|4508|4498|4504|4495|1
1653997800000|2022-05-31 11:50:00|4509|4500|4508|4497|4511|4501|4507|4497|7
1653998100000|2022-05-31 11:55:00|4507|4498|4517|4507|4517|4508|4507|4497|33
1653998400000|2022-05-31 12:00:00|4516|4506|4502|4493|4517|4506|4501|4492|11
1653998700000|2022-05-31 12:05:00|4501|4494|4498|4489|4505|4497|4497|4486|24
1653999000000|2022-05-31 12:10:00|4497|4488|4503|4494|4503|4495|4497|4488|28
1653999300000|2022-05-31 12:15:00|4504|4493|4510|4501|4511|4502|4502|4493|12
1653999600000|2022-05-31 12:20:00|4511|4498|4506|4493|4511|4498|4502|4492|9
1653999900000|2022-05-31 12:25:00|4505|4491|4504|4488|4505|4493|4496|4486|13
1654000200000|2022-05-31 12:30:00|4507|4489|4496|4486|4507|4494|4494|4485|12
1654000500000|2022-05-31 12:35:00|4498|4487|4494|4486|4500|4491|4494|4485|18
1654000800000|2022-05-31 12:40:00|4492|4483|4487|4477|4493|4485|4485|4474|113
1654001100000|2022-05-31 12:45:00|4486|4478|4489|4481|4490|4482|4483|4475|31
1654001400000|2022-05-31 12:50:00|4488|4480|4483|4474|4490|4483|4483|4473|42
1654001700000|2022-05-31 12:55:00|4485|4475|4485|4474|4487|4478|4484|4474|26
1654002000000|2022-05-31 13:00:00|4484|4475|4491|4482|4495|4487|4482|4473|28
1654002300000|2022-05-31 13:05:00|4494|4483|4503|4493|4504|4493|4494|4482|26
1654002600000|2022-05-31 13:10:00|4502|4492|4511|4502|4512|4504|4493|4485|41
1654002900000|2022-05-31 13:15:00|4510|4499|4509|4500|4513|4503|4507|4499|15
1654003200000|2022-05-31 13:20:00|4510|4501|4505|4496|4514|4503|4505|4496|26
1654003500000|2022-05-31 13:25:00|4508|4493|4502|4491|4508|4499|4501|4491|32
1654003800000|2022-05-31 13:30:00|4503|4492|4479|4469|4510|4499|4477|4467|265
1654004100000|2022-05-31 13:35:00|4480|4470|4455|4443|4491|4481|4453|4443|261
1654004400000|2022-05-31 13:40:00|4454|4444|4454|4444|4463|4454|4447|4436|283
1654004700000|2022-05-31 13:45:00|4453|4445|4457|4448|4471|4463|4453|4444|196
1654005000000|2022-05-31 13:50:00|4456|4447|4456|4447|4473|4462|4450|4440|122
1654005300000|2022-05-31 13:55:00|4455|4446|4458|4447|4465|4453|4455|4446|41
1654005600000|2022-05-31 14:00:00|4457|4446|4438|4428|4461|4450|4438|4428|107
1654005900000|2022-05-31 14:05:00|4436|4429|4423|4415|4438|4430|4423|4415|174
1654006200000|2022-05-31 14:10:00|4424|4416|4440|4431|4440|4432|4423|4415|103
1654006500000|2022-05-31 14:15:00|4442|4432|4455|4446|4456|4446|4441|4432|113
1654006800000|2022-05-31 14:20:00|4456|4447|4460|4450|4461|4453|4452|4443|37
1654007100000|2022-05-31 14:25:00|4459|4451|4459|4450|4465|4456|4455|4447|74
1654007400000|2022-05-31 14:30:00|4458|4449|4460|4451|4468|4461|4458|4449|48
1654007700000|2022-05-31 14:35:00|4459|4448|4463|4452|4463|4455|4453|4445|54
1654008000000|2022-05-31 14:40:00|4462|4453|4468|4458|4470|4462|4458|4447|95
1654008300000|2022-05-31 14:45:00|4467|4459|4461|4452|4468|4459|4461|4452|79
1654008600000|2022-05-31 14:50:00|4462|4453|4475|4465|4475|4468|4461|4452|130
1654008900000|2022-05-31 14:55:00|4474|4467|4476|4467|4481|4473|4470|4461|133
1654009200000|2022-05-31 15:00:00|4475|4468|4481|4471|4483|4476|4474|4467|161
1654009500000|2022-05-31 15:05:00|4480|4472|4473|4464|4485|4476|4464|4457|131
1654009800000|2022-05-31 15:10:00|4472|4465|4465|4457|4475|4466|4464|4457|81
1654010100000|2022-05-31 15:15:00|4466|4456|4460|4453|4471|4463|4460|4452|76
1654010400000|2022-05-31 15:20:00|4459|4452|4450|4441|4462|4453|4447|4439|128
1654010700000|2022-05-31 15:25:00|4449|4440|4438|4430|4451|4442|4438|4430|114
1654011000000|2022-05-31 15:30:00|4436|4428|4443|4433|4447|4438|4434|4426|125
1654011300000|2022-05-31 15:35:00|4444|4434|4456|4449|4456|4449|4443|4434|72
1654011600000|2022-05-31 15:40:00|4455|4448|4461|4453|4461|4454|4450|4442|82
1654011900000|2022-05-31 15:45:00|4460|4452|4474|4465|4475|4466|4460|4452|159
1654012200000|2022-05-31 15:50:00|4473|4466|4481|4472|4481|4473|4473|4464|116
1654012500000|2022-05-31 15:55:00|4482|4473|4483|4473|4485|4477|4478|4469|84
1654012800000|2022-05-31 16:00:00|4482|4474|4486|4476|4486|4477|4482|4473|10
1654013100000|2022-05-31 16:05:00|4485|4477|4482|4472|4486|4478|4481|4471|8
1654013400000|2022-05-31 16:10:00|4483|4473|4468|4459|4483|4473|4467|4459|9
1654013700000|2022-05-31 16:15:00|4467|4458|4462|4454|4474|4464|4459|4451|23
1654014000000|2022-05-31 16:20:00|4461|4452|4457|4449|4462|4454|4451|4443|22
1654014300000|2022-05-31 16:25:00|4459|4448|4461|4451|4465|4456|4457|4447|11
1654014600000|2022-05-31 16:30:00|4460|4450|4463|4450|4464|4451|4459|4448|6
1654014900000|2022-05-31 16:35:00|4464|4451|4470|4460|4472|4462|4461|4451|21
1654015200000|2022-05-31 16:40:00|4471|4461|4467|4460|4472|4464|4467|4459|14
1654015500000|2022-05-31 16:45:00|4469|4459|4462|4451|4470|4462|4458|4449|41
1654015800000|2022-05-31 16:50:00|4461|4452|4461|4451|4466|4455|4461|4451|1
1654016100000|2022-05-31 16:55:00|4463|4452|4459|4447|4465|4455|4454|4447|7
1654016400000|2022-05-31 17:00:00|4456|4446|4442|4434|4456|4448|4438|4430|69
1654016700000|2022-05-31 17:05:00|4443|4435|4452|4442|4455|4446|4442|4435|29
1654017000000|2022-05-31 17:10:00|4451|4443|4444|4435|4451|4443|4443|4435|17
1654017300000|2022-05-31 17:15:00|4443|4433|4438|4429|4444|4434|4434|4427|24
1654017600000|2022-05-31 17:20:00|4437|4430|4438|4430|4440|4431|4436|4427|12
1654017900000|2022-05-31 17:25:00|4436|4429|4440|4430|4442|4434|4435|4427|23
1654018200000|2022-05-31 17:30:00|4439|4431|4446|4438|4446|4438|4438|4428|32
1654018500000|2022-05-31 17:35:00|4445|4437|4447|4438|4451|4442|4443|4434|15
1654018800000|2022-05-31 17:40:00|4448|4439|4451|4441|4452|4443|4445|4437|19
1654019100000|2022-05-31 17:45:00|4452|4442|4451|4440|4455|4445|4451|4440|1
1654019400000|2022-05-31 17:50:00|4452|4441|4456|4447|4458|4450|4451|4440|9
1654019700000|2022-05-31 17:55:00|4455|4448|4458|4449|4458|4450|4453|4445|11
1654020000000|2022-05-31 18:00:00|4457|4448|4452|4441|4458|4448|4449|4441|19
1654020300000|2022-05-31 18:05:00|4451|4440|4450|4439|4451|4440|4446|4435|20
1654020600000|2022-05-31 18:10:00|4452|4440|4450|4439|4453|4442|4445|4437|5
1654020900000|2022-05-31 18:15:00|4451|4440|4452|4443|4452|4443|4448|4439|4
1654021200000|2022-05-31 18:20:00|4451|4442|4448|4435|4452|4444|4443|4435|8
1654021500000|2022-05-31 18:25:00|4447|4436|4444|4434|4448|4436|4441|4432|6
1654021800000|2022-05-31 18:30:00|4443|4433|4439|4429|4444|4434|4439|4429|2
1654022100000|2022-05-31 18:35:00|4440|4430|4444|4435|4445|4437|4439|4429|17
1654022400000|2022-05-31 18:40:00|4443|4436|4432|4423|4444|4436|4431|4423|26
1654022700000|2022-05-31 18:45:00|4431|4422|4427|4420|4431|4422|4422|4415|50
1654023000000|2022-05-31 18:50:00|4426|4419|4420|4413|4430|4422|4420|4413|60
1654023300000|2022-05-31 18:55:00|4419|4412|4420.2|4411.2|4424|4414.5|4414|4406|19
1654023600000|2022-05-31 19:00:00|4420.3|4411.3|4417.8|4408.8|4421.5|4412.5|4413.1|4404.1|0
1654023900000|2022-05-31 19:05:00|4417.9|4408.9|4426.6|4417.6|4426.9|4417.9|4416.3|4407.3|0
1654024200000|2022-05-31 19:10:00|4426.5|4417.5|4428|4419|4428.2|4419.2|4422.4|4413.4|0
1654024500000|2022-05-31 19:15:00|4428.1|4419.1|4427.3|4418.3|4435.4|4426.4|4426.9|4417.9|0
1654024800000|2022-05-31 19:20:00|4427.5|4418.5|4432.3|4423.3|4434.2|4425.2|4427.1|4418.1|0
1654025100000|2022-05-31 19:25:00|4432.4|4423.4|4428.9|4419.9|4432.9|4423.9|4428.9|4419.9|0
1654025400000|2022-05-31 19:30:00|4429|4420|4432.4|4423.4|4434.1|4425.1|4428.4|4419.4|0
1654025700000|2022-05-31 19:35:00|4432.5|4423.5|4432.6|4423.6|4433.4|4424.4|4429.6|4420.6|0
1654026000000|2022-05-31 19:40:00|4432.5|4423.5|4428.2|4419.2|4435.8|4426.8|4428.2|4419.2|0
1654026300000|2022-05-31 19:45:00|4428.1|4419.1|4422.8|4413.8|4428.8|4419.8|4420.6|4411.6|0
1654026600000|2022-05-31 19:50:00|4422.3|4413.3|4421.7|4412.7|4432.6|4423.6|4420.7|4411.7|0
1654026900000|2022-05-31 19:55:00|4421.8|4412.8|4410.9|4401.9|4422|4413|4408.8|4399.8|0
1654027200000|2022-05-31 20:00:00|4413.1|4404.1|4404.7|4395.7|4417.1|4408.1|4404.4|4395.4|0
1654027500000|2022-05-31 20:05:00|4404.4|4395.4|4404.8|4395.8|4406.1|4397.1|4400.6|4391.6|0
1654027800000|2022-05-31 20:10:00|4404.9|4395.9|4407.4|4398.4|4415.7|4406.7|4404.8|4395.8|0
1654028100000|2022-05-31 20:15:00|4407.6|4398.6|4408.4|4399.4|4409.2|4400.2|4405.2|4396.2|0
1654028400000|2022-05-31 20:20:00|4408.7|4399.7|4409.5|4400.5|4410.2|4401.2|4407.4|4398.4|0
1654028700000|2022-05-31 20:25:00|4410.7|4401.7|4411|4402|4411|4402|4404.4|4395.4|0
1654029000000|2022-05-31 20:30:00|4411.1|4402.1|4409.1|4400.1|4411.1|4402.1|4407.8|4398.8|0
1654029300000|2022-05-31 20:35:00|4409.2|4400.2|4410.7|4401.7|4410.7|4401.7|4408.5|4399.5|0
1654029600000|2022-05-31 20:40:00|4410.4|4401.4|4411.2|4402.2|4412.3|4403.3|4410.1|4401.1|0
1654029900000|2022-05-31 20:45:00|4411.8|4402.8|4413|4404|4413|4404|4409.4|4400.4|0
1654030200000|2022-05-31 20:50:00|4412.7|4403.7|4413|4404|4414.5|4405.5|4412.3|4403.3|0
1654030500000|2022-05-31 20:55:00|4412.8|4403.8|4411.8|4402.8|4413.3|4404.3|4410.7|4401.7|0
1654030800000|2022-05-31 21:00:00|4411.9|4402.9|4411.8|4402.8|4411.9|4402.9|4411.3|4402.3|0
1654031100000|2022-05-31 21:05:00|4411.9|4402.9|4411|4402|4411.9|4402.9|4411|4402|0
1654031400000|2022-05-31 21:10:00|4411.1|4402.1|4412.5|4403.5|4412.7|4403.7|4411.1|4402.1|0
1654031700000|2022-05-31 21:15:00|4412.7|4403.7|4412.6|4403.6|4413.2|4404.2|4412.1|4403.1|0
1654032000000|2022-05-31 21:20:00|4412.5|4403.5|4412.4|4403.4|4412.5|4403.5|4412.2|4403.2|0
1654032300000|2022-05-31 21:25:00|4412.5|4403.5|4417.6|4408.6|4417.7|4408.7|4412.3|4403.3|0
1654032600000|2022-05-31 21:30:00|4417.9|4408.9|4418.5|4409.5|4418.6|4409.6|4417.9|4408.9|0
1654032900000|2022-05-31 21:35:00|4418.6|4409.6|4419|4410|4419|4410|4418.5|4409.5|0
1654033200000|2022-05-31 21:40:00|4418.9|4409.9|4418|4409|4419|4410|4418|4409|0
1654033500000|2022-05-31 21:45:00|4418.1|4409.1|4418|4409|4418.2|4409.2|4417.8|4408.8|0
1654033800000|2022-05-31 21:50:00|4417.9|4408.9|4418|4409|4418.1|4409.1|4417.6|4408.6|0
1654034100000|2022-05-31 21:55:00|4418.1|4409.1|4418.6|4409.6|4418.9|4409.9|4417.8|4408.8|0
1654034400000|2022-05-31 22:00:00|4418.7|4409.7|4422.4|4413.4|4423.7|4414.7|4418.7|4409.7|0
1654034700000|2022-05-31 22:05:00|4422.7|4413.7|4423.5|4414.5|4424.2|4415.2|4422.1|4413.1|0
1654035000000|2022-05-31 22:10:00|4423.2|4414.2|4421.1|4412.1|4423.2|4414.2|4420.3|4411.3|0
1654035300000|2022-05-31 22:15:00|4421.3|4412.3|4419.7|4410.7|4423.5|4414.5|4419.7|4410.7|0
1654035600000|2022-05-31 22:20:00|4420|4411|4420.5|4411.5|4420.8|4411.8|4419.5|4410.5|0
1654035900000|2022-05-31 22:25:00|4420.6|4411.6|4421.7|4412.7|4421.7|4412.7|4417.9|4408.9|0
1654036200000|2022-05-31 22:30:00|4421.9|4412.9|4423|4414|4424|4415|4421.9|4412.9|0
1654036500000|2022-05-31 22:35:00|4423.3|4414.3|4427.4|4418.4|4427.4|4418.4|4422.7|4413.7|0
1654036800000|2022-05-31 22:40:00|4427.5|4418.5|4424.8|4415.8|4428.1|4419.1|4424.5|4415.5|0
1654037100000|2022-05-31 22:45:00|4425.1|4416.1|4429.3|4420.3|4430|4421|4424.8|4415.8|0
1654037400000|2022-05-31 22:50:00|4429.6|4420.6|4427.7|4418.7|4430|4421|4427.1|4418.1|0
1654037700000|2022-05-31 22:55:00|4428|4419|4430.6|4421.6|4431.6|4422.6|4428|4419|0
1654038000000|2022-05-31 23:00:00|4430.9|4421.9|4430|4421|4431.9|4422.9|4428.7|4419.7|0
1654038300000|2022-05-31 23:05:00|4429.8|4420.8|4428.3|4419.3|4431.2|4422.2|4427.3|4418.3|0
1654038600000|2022-05-31 23:10:00|4428|4419|4428.7|4419.7|4429.7|4420.7|4427.3|4418.3|0
1654038900000|2022-05-31 23:15:00|4428.9|4419.9|4428.8|4419.8|4429.9|4420.9|4427.8|4418.8|0
1654039200000|2022-05-31 23:20:00|4428.7|4419.7|4430.1|4421.1|4430.1|4421.1|4427.5|4418.5|0
1654039500000|2022-05-31 23:25:00|4429.8|4420.8|4432|4423|4432.3|4423.3|4429.8|4420.8|0
1654039800000|2022-05-31 23:30:00|4432.1|4423.1|4432.5|4423.5|4433.3|4424.3|4431.8|4422.8|0
1654040100000|2022-05-31 23:35:00|4432.3|4423.3|4428.6|4419.6|4432.3|4423.3|4428.6|4419.6|0
1654040400000|2022-05-31 23:40:00|4428.8|4419.8|4434.4|4425.4|4434.4|4425.4|4428.8|4419.8|0
1654040700000|2022-05-31 23:45:00|4434.5|4425.5|4437.1|4428.1|4438|4429|4434.5|4425.5|0
1654041000000|2022-05-31 23:50:00|4437.4|4428.4|4436.1|4427.1|4438.4|4429.4|4435.4|4426.4|0
1654041300000|2022-05-31 23:55:00|4436.2|4427.2|4436.4|4427.4|4437.5|4428.5|4434.5|4425.5|0
1654041600000|2022-06-01 00:00:00|4436.7|4427.7|4440.1|4431.1|4440.9|4431.9|4436.4|4427.4|0
1654041900000|2022-06-01 00:05:00|4440.4|4431.4|4441.3|4432.3|4442.6|4433.6|4440.3|4431.3|0
1654042200000|2022-06-01 00:10:00|4441.5|4432.5|4445.8|4436.8|4446.1|4437.1|4439.7|4430.7|0
1654042500000|2022-06-01 00:15:00|4445.5|4436.5|4443.8|4434.8|4447.6|4438.6|4443.2|4434.2|0
1654042800000|2022-06-01 00:20:00|4443.7|4434.7|4446.8|4437.8|4447.9|4438.9|4443.1|4434.1|0
1654043100000|2022-06-01 00:25:00|4446.6|4437.6|4446.5|4437.5|4448.3|4439.3|4446.5|4437.5|0
1654043400000|2022-06-01 00:30:00|4446.2|4437.2|4448.9|4439.9|4449.2|4440.2|4445.2|4436.2|0
1654043700000|2022-06-01 00:35:00|4448.8|4439.8|4446.3|4437.3|4448.8|4439.8|4444.7|4435.7|0
1654044000000|2022-06-01 00:40:00|4446.6|4437.6|4448.9|4439.9|4449|4440|4446.1|4437.1|0
1654044300000|2022-06-01 00:45:00|4449|4440|4449.3|4440.3|4449.6|4440.6|4448|4439|0
1654044600000|2022-06-01 00:50:00|4449.6|4440.6|4450|4441|4450.8|4441.8|4449.2|4440.2|0
1654044900000|2022-06-01 00:55:00|4450.3|4441.3|4448.3|4439.3|4450.3|4441.3|4447.8|4438.8|0
1654045200000|2022-06-01 01:00:00|4448|4439|4450.2|4441.2|4450.2|4441.2|4446.5|4437.5|0
1654045500000|2022-06-01 01:05:00|4448.2|4439.2|4449|4440|4449.1|4440.1|4447.1|4438.1|0
1654045800000|2022-06-01 01:10:00|4449.3|4440.3|4451.8|4442.8|4454.3|4445.3|4449.3|4440.3|0
1654046100000|2022-06-01 01:15:00|4452.9|4443.9|4460|4456|4462|4458|4447|4443|743
1654046400000|2022-06-01 01:20:00|4459.5|4455.5|4452.5|4448.5|4462|4458|4452.5|4448.5|215
1654046700000|2022-06-01 01:25:00|4453|4449|4442|4438|4457|4453|4441.5|4437.5|183
1654047000000|2022-06-01 01:30:00|4441.5|4437.5|4431|4427|4449|4445|4428.5|4424.5|1978
1654047300000|2022-06-01 01:35:00|4431.5|4427.5|4434.5|4430.5|4437|4433|4422.5|4418.5|1191
1654047600000|2022-06-01 01:40:00|4435|4431|4433|4429|4439.5|4435.5|4425|4421|813
1654047900000|2022-06-01 01:45:00|4433.5|4429.5|4467.6|4463.6|4472|4468|4429|4425|1395
1654048200000|2022-06-01 01:50:00|4468.1|4464.1|4476.6|4472.6|4479.1|4475.1|4460.6|4456.6|1385
1654048500000|2022-06-01 01:55:00|4477.1|4473.1|4482.1|4478.1|4492.6|4488.6|4475.6|4471.6|1277
1654048800000|2022-06-01 02:00:00|4481.6|4477.6|4469.6|4465.6|4482.1|4478.1|4460.6|4456.6|836
1654049100000|2022-06-01 02:05:00|4469.1|4465.1|4449.1|4445.1|4471.1|4467.1|4443.1|4439.1|658
1654049400000|2022-06-01 02:10:00|4448.6|4444.6|4460.1|4456.1|4467.6|4463.6|4448.1|4444.1|590
1654049700000|2022-06-01 02:15:00|4460.6|4456.6|4448.1|4444.1|4464.1|4460.1|4447.6|4443.6|411
1654050000000|2022-06-01 02:20:00|4447.6|4443.6|4452.6|4448.6|4455.6|4451.6|4444.6|4440.6|327
1654050300000|2022-06-01 02:25:00|4453.6|4449.6|4444.1|4440.1|4453.6|4449.6|4442.6|4438.6|357
1654050600000|2022-06-01 02:30:00|4443.6|4439.6|4440.6|4436.6|4445.6|4441.6|4438.6|4434.6|619
1654050900000|2022-06-01 02:35:00|4442.1|4438.1|4457.6|4453.6|4458.1|4454.1|4439.6|4435.6|414
1654051200000|2022-06-01 02:40:00|4458.1|4454.1|4450.1|4446.1|4459.6|4455.6|4449.6|4445.6|373
1654051500000|2022-06-01 02:45:00|4449.6|4445.6|4425.1|4421.1|4451.6|4447.6|4424.6|4420.6|643
1654051800000|2022-06-01 02:50:00|4425.6|4421.6|4412.6|4408.6|4426.6|4422.6|4405.6|4401.6|734
1654052100000|2022-06-01 02:55:00|4412.1|4408.1|4406.6|4402.6|4414.6|4410.6|4403.1|4399.1|655
1654052400000|2022-06-01 03:00:00|4405.6|4401.6|4390.1|4386.1|4406.1|4402.1|4387.6|4383.6|702
1654052700000|2022-06-01 03:05:00|4389.6|4385.6|4389.6|4385.6|4398.1|4394.1|4387.1|4383.1|574
1654053000000|2022-06-01 03:10:00|4390.1|4386.1|4391.1|4387.1|4395.1|4391.1|4384.6|4380.6|407
1654053300000|2022-06-01 03:15:00|4390.6|4386.6|4408.6|4404.6|4409.6|4405.6|4389.6|4385.6|507
1654053600000|2022-06-01 03:20:00|4409.1|4405.1|4419.6|4415.6|4421.1|4417.1|4403.1|4399.1|461
1654053900000|2022-06-01 03:25:00|4420.1|4416.1|4410.6|4406.6|4421.6|4417.6|4409.6|4405.6|322
1654054200000|2022-06-01 03:30:00|4410.1|4406.1|4410.1|4406.1|4415.6|4411.6|4407.6|4403.6|320
1654054500000|2022-06-01 03:35:00|4409.6|4405.6|4407.1|4403.1|4410.6|4406.6|4404.6|4400.6|119
1654054800000|2022-06-01 03:40:00|4407.6|4403.6|4408.1|4404.1|4408.6|4404.6|4404.6|4400.6|176
1654055100000|2022-06-01 03:45:00|4408.6|4404.6|4423.1|4419.1|4423.6|4419.6|4406.6|4402.6|214
1654055400000|2022-06-01 03:50:00|4422.6|4418.6|4416.6|4412.6|4422.6|4418.6|4415.1|4411.1|171
1654055700000|2022-06-01 03:55:00|4417.6|4413.6|4405.6|4401.6|4417.6|4413.6|4401.6|4397.6|466
1654056000000|2022-06-01 04:00:00|4404.4|4395.4|4405.8|4396.8|4406.1|4397.1|4404.4|4395.4|6
1654056300000|2022-06-01 04:05:00|4406.1|4397.1|4397.2|4388.2|4406.7|4397.7|4396.4|4387.4|0
1654056600000|2022-06-01 04:10:00|4396.9|4387.9|4396.4|4387.4|4397.4|4388.4|4394.5|4385.5|0
1654056900000|2022-06-01 04:15:00|4396.1|4387.1|4396.5|4387.5|4396.5|4387.5|4394.9|4385.9|0
1654057200000|2022-06-01 04:20:00|4396.2|4387.2|4398.1|4389.1|4398.4|4389.4|4396.1|4387.1|0
1654057500000|2022-06-01 04:25:00|4397.8|4388.8|4400|4391|4400.3|4391.3|4397.1|4388.1|0
1654057800000|2022-06-01 04:30:00|4399.9|4390.9|4398.9|4389.9|4400.1|4391.1|4398.9|4389.9|0
1654058100000|2022-06-01 04:35:00|4399|4390|4401.9|4392.9|4401.9|4392.9|4398.3|4389.3|0
1654058400000|2022-06-01 04:40:00|4401.6|4392.6|4401.1|4392.1|4401.9|4392.9|4400.2|4391.2|0
1654058700000|2022-06-01 04:45:00|4401.5|4392.5|4400.8|4391.8|4402.4|4393.4|4399.9|4390.9|0
1654059000000|2022-06-01 04:50:00|4400.9|4391.9|4400.8|4391.8|4400.9|4391.9|4398.9|4389.9|0
1654059300000|2022-06-01 04:55:00|4401.3|4392.3|4404.1|4395.1|4405.2|4396.2|4401.3|4392.3|0
1654059600000|2022-06-01 05:00:00|4405.2|4396.2|4413.6|4409.6|4416.6|4412.6|4403.6|4396.2|791
1654059900000|2022-06-01 05:05:00|4414.1|4410.1|4408.6|4404.6|4424.6|4420.6|4407.6|4403.6|382
1654060200000|2022-06-01 05:10:00|4408.1|4404.1|4399.6|4395.6|4410.1|4406.1|4396.6|4392.6|641
1654060500000|2022-06-01 05:15:00|4399.1|4395.1|4389.6|4385.6|4402.1|4398.1|4388.6|4384.6|568
1654060800000|2022-06-01 05:20:00|4390.1|4386.1|4394.6|4390.6|4395.6|4391.6|4387.6|4383.6|313
1654061100000|2022-06-01 05:25:00|4395.6|4391.6|4394.6|4390.6|4400.6|4396.6|4394.6|4390.6|534
1654061400000|2022-06-01 05:30:00|4394.1|4390.1|4373.1|4369.1|4394.1|4390.1|4372.6|4368.6|747
1654061700000|2022-06-01 05:35:00|4373.6|4369.6|4375.1|4371.1|4381.6|4377.6|4372.6|4368.6|416
1654062000000|2022-06-01 05:40:00|4375.6|4371.6|4388.6|4384.6|4390.6|4386.6|4375.6|4371.6|500
1654062300000|2022-06-01 05:45:00|4388.1|4384.1|4378.1|4374.1|4392.1|4388.1|4375.6|4371.6|287
1654062600000|2022-06-01 05:50:00|4377.6|4373.6|4390.6|4386.6|4391.6|4387.6|4377.6|4373.6|257
1654062900000|2022-06-01 05:55:00|4391.1|4387.1|4389.6|4385.6|4392.6|4388.6|4384.6|4380.6|335
1654063200000|2022-06-01 06:00:00|4390.1|4386.1|4396.6|4392.6|4397.6|4393.6|4387.1|4383.1|417
1654063500000|2022-06-01 06:05:00|4397.1|4393.1|4394.6|4390.6|4403.1|4399.1|4393.6|4389.6|407
1654063800000|2022-06-01 06:10:00|4395.6|4391.6|4392.6|4388.6|4398.6|4394.6|4391.6|4387.6|421
1654064100000|2022-06-01 06:15:00|4393.1|4389.1|4390.1|4386.1|4397.6|4393.6|4389.6|4385.6|376
1654064400000|2022-06-01 06:20:00|4390.6|4386.6|4407.1|4403.1|4407.6|4403.6|4389.1|4385.1|496
1654064700000|2022-06-01 06:25:00|4406.6|4402.6|4404.6|4400.6|4406.6|4402.6|4399.6|4395.6|329
1654065000000|2022-06-01 06:30:00|4405.6|4401.6|4406.1|4402.1|4408.1|4404.1|4401.6|4397.6|349
1654065300000|2022-06-01 06:35:00|4406.6|4402.6|4410.6|4406.6|4411.1|4407.1|4400.6|4396.6|423
1654065600000|2022-06-01 06:40:00|4411.6|4407.6|4422.1|4418.1|4422.1|4418.1|4410.6|4406.6|549
1654065900000|2022-06-01 06:45:00|4421.6|4417.6|4421.1|4417.1|4423.6|4419.6|4416.6|4412.6|438
1654066200000|2022-06-01 06:50:00|4420.6|4416.6|4425.6|4421.6|4427.6|4423.6|4417.6|4413.6|509
1654066500000|2022-06-01 06:55:00|4426.1|4422.1|4419.6|4415.6|4428.6|4424.6|4416.6|4412.6|526
1654066800000|2022-06-01 07:00:00|4418.6|4414.6|4424.1|4420.1|4427.6|4423.6|4417.6|4413.6|446
1654067100000|2022-06-01 07:05:00|4424.6|4420.6|4425.6|4421.6|4428.1|4424.1|4419.6|4415.6|375
1654067400000|2022-06-01 07:10:00|4425.1|4421.1|4432.1|4428.1|4440.1|4436.1|4425.1|4421.1|667
1654067700000|2022-06-01 07:15:00|4432.6|4428.6|4431.6|4427.6|4437.1|4433.1|4431.1|4427.1|429
1654068000000|2022-06-01 07:20:00|4432.6|4428.6|4430.1|4426.1|4435.1|4431.1|4424.6|4420.6|484
1654068300000|2022-06-01 07:25:00|4430.6|4426.6|4439.6|4435.6|4439.6|4435.6|4428.6|4424.6|384
1654068600000|2022-06-01 07:30:00|4438.6|4434.6|4443.6|4439.6|4444.6|4440.6|4434.6|4430.6|480
1654068900000|2022-06-01 07:35:00|4442.6|4438.6|4439.1|4435.1|4444.1|4440.1|4438.1|4434.1|438
1654069200000|2022-06-01 07:40:00|4438.6|4434.6|4428.6|4424.6|4439.6|4435.6|4427.1|4423.1|597
1654069500000|2022-06-01 07:45:00|4428.1|4424.1|4436.1|4432.1|4437.6|4433.6|4425.6|4421.6|649
1654069800000|2022-06-01 07:50:00|4436.6|4432.6|4434.6|4430.6|4437.6|4433.6|4432.6|4428.6|626
1654070100000|2022-06-01 07:55:00|4435.6|4431.6|4432.6|4428.6|4440.6|4436.6|4432.6|4428.6|780
1654070400000|2022-06-01 08:00:00|4433.1|4429.1|4442.1|4438.1|4448.6|4444.6|4432.6|4428.6|403
1654070700000|2022-06-01 08:05:00|4441.6|4437.6|4438.6|4434.6|4444.6|4440.6|4430.6|4426.6|1154
1654071000000|2022-06-01 08:10:00|4439.6|4435.6|4420.6|4416.6|4440.6|4436.6|4420.6|4416.6|4372
1654071300000|2022-06-01 08:15:00|4421.6|4417.6|4417.6|4413.6|4426.1|4422.1|4415.6|4411.6|520
1654071600000|2022-06-01 08:20:00|4417.1|4413.1|4416.6|4412.6|4419.1|4415.1|4410.6|4406.6|422
1654071900000|2022-06-01 08:25:00|4416.1|4412.1|4410.6|4406.6|4416.1|4412.1|4409.1|4405.1|333
1654072200000|2022-06-01 08:30:00|4413.8|4404.8|4398.4|4389.4|4415.1|4406.1|4398.4|4389.4|0
1654072500000|2022-06-01 08:35:00|4398.7|4389.7|4396.1|4387.1|4401.1|4392.1|4394.3|4385.3|0
1654072800000|2022-06-01 08:40:00|4396.3|4387.3|4396.7|4387.7|4398.9|4389.9|4393.5|4384.5|0
1654073100000|2022-06-01 08:45:00|4396.9|4387.9|4403.2|4394.2|4403.5|4394.5|4396.4|4387.4|0
1654073400000|2022-06-01 08:50:00|4403|4394|4401.4|4392.4|4403.2|4394.2|4400.8|4391.8|0
1654073700000|2022-06-01 08:55:00|4401.5|4392.5|4398.6|4389.6|4401.9|4392.9|4397.9|4388.9|0
1654074000000|2022-06-01 09:00:00|4398.9|4389.9|4399.8|4390.8|4402.7|4393.7|4398.2|4389.2|0
1654074300000|2022-06-01 09:05:00|4400|4391|4407.1|4398.1|4409.9|4400.9|4399.7|4390.7|0
1654074600000|2022-06-01 09:10:00|4407.4|4398.4|4406.5|4397.5|4407.5|4398.5|4405.3|4396.3|0
1654074900000|2022-06-01 09:15:00|4406.3|4397.3|4422.1|4411.1|4425.1|4414.1|4405.9|4396.9|4
1654075200000|2022-06-01 09:20:00|4423.1|4412.1|4428.1|4419.1|4431.1|4420.1|4423.1|4412.1|5
1654075500000|2022-06-01 09:25:00|4427.1|4418.1|4427.1|4416.1|4429.1|4420.1|4426.1|4416.1|4
1654075800000|2022-06-01 09:30:00|4428.1|4417.1|4428.1|4415.1|4429.1|4421.1|4425.1|4414.1|2
1654076100000|2022-06-01 09:35:00|4429.1|4416.1|4429.1|4416.1|4429.1|4417.1|4428.1|4416.1|0
1654076400000|2022-06-01 09:40:00|4428.1|4415.1|4427.1|4414.1|4429.1|4415.1|4424.1|4411.1|0
1654076700000|2022-06-01 09:45:00|4428.1|4413.1|4425.1|4413.1|4428.1|4415.1|4425.1|4413.1|0
1654077000000|2022-06-01 09:50:00|4424.1|4412.1|4426.1|4414.1|4426.1|4414.1|4423.1|4412.1|1
1654077300000|2022-06-01 09:55:00|4425.1|4415.1|4426.1|4412.1|4427.1|4417.1|4425.1|4412.1|4
1654077600000|2022-06-01 10:00:00|4427.1|4413.1|4427.1|4417.1|4428.1|4418.1|4427.1|4412.1|0
1654077900000|2022-06-01 10:05:00|4428.1|4416.1|4427.1|4418.1|4428.1|4419.1|4426.1|4415.1|0
1654078200000|2022-06-01 10:10:00|4426.1|4417.1|4427.1|4417.1|4428.1|4419.1|4426.1|4415.1|0
1654078500000|2022-06-01 10:15:00|4426.1|4416.1|4428.1|4420.1|4429.1|4420.1|4424.1|4415.1|2
1654078800000|2022-06-01 10:20:00|4427.1|4419.1|4427.1|4417.1|4429.1|4422.1|4426.1|4416.1|1
1654079100000|2022-06-01 10:25:00|4426.1|4414.1|4424.1|4412.1|4426.1|4414.1|4420.1|4408.1|6
1654079400000|2022-06-01 10:30:00|4423.1|4413.1|4424.1|4413.1|4426.1|4416.1|4423.1|4412.1|1
1654079700000|2022-06-01 10:35:00|4425.1|4414.1|4423.1|4410.1|4427.1|4416.1|4421.1|4408.1|0
1654080000000|2022-06-01 10:40:00|4422.1|4411.1|4422.1|4411.1|4427.1|4415.1|4422.1|4410.1|2
1654080300000|2022-06-01 10:45:00|4424.1|4412.1|4418.1|4409.1|4424.1|4412.1|4418.1|4408.1|0
1654080600000|2022-06-01 10:50:00|4417.1|4407.1|4415.1|4405.1|4421.1|4409.1|4414.1|4405.1|11
1654080900000|2022-06-01 10:55:00|4414.1|4403.1|4416.1|4406.1|4417.1|4407.1|4413.1|4403.1|2
1654081200000|2022-06-01 11:00:00|4417.1|4407.1|4422.1|4413.1|4422.1|4413.1|4416.1|4407.1|0
1654081500000|2022-06-01 11:05:00|4424.1|4412.1|4427.1|4417.1|4429.1|4420.1|4423.1|4412.1|12
1654081800000|2022-06-01 11:10:00|4428.1|4416.1|4426.1|4415.1|4428.1|4417.1|4424.1|4415.1|4
1654082100000|2022-06-01 11:15:00|4427.1|4416.1|4426.1|4417.1|4429.1|4420.1|4426.1|4415.1|0
1654082400000|2022-06-01 11:20:00|4428.1|4418.1|4429.1|4420.1|4430.1|4422.1|4426.1|4417.1|4
1654082700000|2022-06-01 11:25:00|4430.1|4421.1|4429.1|4419.1|4430.1|4423.1|4428.1|4419.1|4
1654083000000|2022-06-01 11:30:00|4430.1|4420.1|4429.1|4419.1|4430.1|4421.1|4427.1|4418.1|0
1654083300000|2022-06-01 11:35:00|4428.1|4420.1|4429.1|4420.1|4430.1|4422.1|4428.1|4419.1|1
1654083600000|2022-06-01 11:40:00|4428.1|4421.1|4428.1|4419.1|4430.1|4421.1|4426.1|4419.1|2
1654083900000|2022-06-01 11:45:00|4426.1|4420.1|4432.1|4422.1|4433.1|4425.1|4426.1|4419.1|33
1654084200000|2022-06-01 11:50:00|4431.1|4421.1|4427.1|4418.1|4432.1|4423.1|4427.1|4418.1|6
1654084500000|2022-06-01 11:55:00|4429.1|4419.1|4432.1|4422.1|4432.1|4422.1|4429.1|4419.1|0
1654084800000|2022-06-01 12:00:00|4433.1|4423.1|4436.1|4426.1|4436.1|4427.1|4433.1|4420.1|34
1654085100000|2022-06-01 12:05:00|4437.1|4427.1|4439.1|4429.1|4439.1|4430.1|4437.1|4426.1|6
1654085400000|2022-06-01 12:10:00|4438.1|4430.1|4438.1|4430.1|4439.1|4430.1|4437.1|4429.1|2
1654085700000|2022-06-01 12:15:00|4439.1|4429.1|4440.1|4429.1|4440.1|4430.1|4438.1|4429.1|5
1654086000000|2022-06-01 12:20:00|4439.1|4430.1|4444.1|4434.1|4444.1|4435.1|4439.1|4429.1|17
1654086300000|2022-06-01 12:25:00|4443.1|4433.1|4448.1|4437.1|4449.1|4441.1|4442.1|4433.1|14
1654086600000|2022-06-01 12:30:00|4449.1|4439.1|4450.1|4441.1|4450.1|4441.1|4444.1|4435.1|9
1654086900000|2022-06-01 12:35:00|4451.1|4442.1|4450.1|4443.1|4453.1|4445.1|4450.1|4441.1|12
1654087200000|2022-06-01 12:40:00|4452.1|4442.1|4451.1|4440.1|4453.1|4443.1|4447.1|4438.1|14
1654087500000|2022-06-01 12:45:00|4450.1|4441.1|4448.1|4437.1|4451.1|4441.1|4448.1|4437.1|6
1654087800000|2022-06-01 12:50:00|4449.1|4438.1|4447.1|4437.1|4449.1|4438.1|4444.1|4436.1|3
1654088100000|2022-06-01 12:55:00|4446.1|4438.1|4440.1|4432.1|4448.1|4438.1|4440.1|4432.1|5
1654088400000|2022-06-01 13:00:00|4442.1|4433.1|4441.1|4432.1|4442.1|4434.1|4436.1|4427.1|28
1654088700000|2022-06-01 13:05:00|4440.1|4431.1|4447.1|4439.1|4447.1|4439.1|4438.1|4429.1|13
1654089000000|2022-06-01 13:10:00|4446.1|4438.1|4451.1|4443.1|4453.1|4445.1|4446.1|4437.1|8
1654089300000|2022-06-01 13:15:00|4452.1|4440.1|4453.1|4445.1|4454.1|4446.1|4450.1|4440.1|11
1654089600000|2022-06-01 13:20:00|4452.1|4444.1|4451.1|4443.1|4453.1|4445.1|4448.1|4440.1|12
1654089900000|2022-06-01 13:25:00|4452.1|4444.1|4450.1|4440.1|4452.1|4445.1|4447.1|4439.1|30
1654090200000|2022-06-01 13:30:00|4451.1|4441.1|4454.1|4446.1|4459.1|4451.1|4443.1|4432.1|192
1654090500000|2022-06-01 13:35:00|4453.1|4445.1|4439.1|4428.1|4454.1|4445.1|4438.1|4427.1|175
1654090800000|2022-06-01 13:40:00|4438.1|4427.1|4454.1|4445.1|4456.1|4448.1|4430.1|4419.1|137
1654091100000|2022-06-01 13:45:00|4455.1|4446.1|4451.1|4444.1|4460.1|4452.1|4450.1|4440.1|111
1654091400000|2022-06-01 13:50:00|4450.1|4443.1|4459.1|4451.1|4459.1|4451.1|4441.1|4434.1|89
1654091700000|2022-06-01 13:55:00|4458.1|4452.1|4459.1|4447.1|4463.1|4454.1|4448.1|4439.1|44
1654092000000|2022-06-01 14:00:00|4458.1|4448.1|4440.1|4430.1|4461.1|4449.1|4428.1|4418.1|111
1654092300000|2022-06-01 14:05:00|4441.1|4431.1|4429.1|4421.1|4441.1|4432.1|4423.1|4415.1|74
1654092600000|2022-06-01 14:10:00|4430.1|4420.1|4426.1|4417.1|4432.1|4424.1|4416.1|4408.1|82
1654092900000|2022-06-01 14:15:00|4424.1|4416.1|4401.1|4394.1|4424.1|4417.1|4401.1|4393.1|129
1654093200000|2022-06-01 14:20:00|4402.1|4395.1|4400.1|4391.1|4410.1|4400.1|4399.1|4391.1|74
1654093500000|2022-06-01 14:25:00|4399.1|4392.1|4398.1|4390.1|4406.1|4394.1|4391.1|4382.1|199
1654093800000|2022-06-01 14:30:00|4397.1|4388.1|4390.1|4381.1|4405.1|4397.1|4389.1|4381.1|231
1654094100000|2022-06-01 14:35:00|4389.1|4382.1|4394.1|4386.1|4394.1|4386.1|4380.1|4372.1|290
1654094400000|2022-06-01 14:40:00|4393.1|4385.1|4403.1|4393.1|4406.1|4397.1|4393.1|4385.1|117
1654094700000|2022-06-01 14:45:00|4401.1|4392.1|4388.1|4377.1|4405.1|4394.1|4384.1|4377.1|26
1654095000000|2022-06-01 14:50:00|4386.1|4376.1|4401.1|4390.1|4401.1|4391.1|4382.1|4373.1|28
1654095300000|2022-06-01 14:55:00|4400.1|4391.1|4396.1|4386.1|4407.1|4396.1|4396.1|4385.1|30
1654095600000|2022-06-01 15:00:00|4395.1|4388.1|4389.1|4378.1|4397.1|4388.1|4379.1|4371.1|60
1654095900000|2022-06-01 15:05:00|4388.1|4379.1|4368.1|4359.1|4391.1|4380.1|4367.1|4359.1|145
1654096200000|2022-06-01 15:10:00|4369.1|4360.1|4373.1|4365.1|4379.1|4370.1|4367.1|4358.1|84
1654096500000|2022-06-01 15:15:00|4372.1|4362.1|4359.1|4351.1|4374.1|4364.1|4354.1|4346.1|82
1654096800000|2022-06-01 15:20:00|4358.1|4350.1|4353.1|4345.1|4359.1|4351.1|4347.1|4339.1|202
1654097100000|2022-06-01 15:25:00|4352.1|4344.1|4359.1|4351.1|4360.1|4351.1|4350.1|4341.1|127
1654097400000|2022-06-01 15:30:00|4360.1|4350.1|4353.1|4345.1|4362.1|4353.1|4352.1|4344.1|86
1654097700000|2022-06-01 15:35:00|4352.1|4344.1|4354.1|4347.1|4358.1|4349.1|4346.1|4339.1|372
1654098000000|2022-06-01 15:40:00|4353.1|4346.1|4345.1|4335.1|4355.1|4346.1|4344.1|4335.1|98
1654098300000|2022-06-01 15:45:00|4340.1|4332.1|4345.1|4331.1|4350.1|4340.1|4338.1|4330.1|70
1654098600000|2022-06-01 15:50:00|4344.1|4330.1|4346.1|4336.1|4347.1|4336.1|4339.1|4329.1|10
1654098900000|2022-06-01 15:55:00|4345.1|4335.1|4340.1|4332.1|4348.1|4337.1|4337.1|4330.1|14
1654099200000|2022-06-01 16:00:00|4342.1|4333.1|4330.1|4319.1|4343.1|4335.1|4326.1|4318.1|96
1654099500000|2022-06-01 16:05:00|4331.1|4320.1|4335.1|4326.1|4339.1|4330.1|4331.1|4319.1|13
1654099800000|2022-06-01 16:10:00|4334.1|4324.1|4339.1|4330.1|4341.1|4333.1|4327.1|4320.1|38
1654100100000|2022-06-01 16:15:00|4338.1|4331.1|4348.1|4336.1|4351.1|4341.1|4338.1|4330.1|26
1654100400000|2022-06-01 16:20:00|4347.1|4337.1|4348.1|4338.1|4354.1|4344.1|4346.1|4336.1|15
1654100700000|2022-06-01 16:25:00|4347.1|4337.1|4338.1|4328.1|4352.1|4342.1|4337.1|4327.1|23
1654101000000|2022-06-01 16:30:00|4337.1|4327.1|4347.1|4335.1|4351.1|4342.1|4336.1|4327.1|47
1654101300000|2022-06-01 16:35:00|4346.1|4338.1|4342.1|4331.1|4350.1|4340.1|4338.1|4330.1|19
1654101600000|2022-06-01 16:40:00|4343.1|4332.1|4341.1|4332.1|4348.1|4336.1|4340.1|4331.1|7
1654101900000|2022-06-01 16:45:00|4340.1|4331.1|4331.1|4322.1|4342.1|4333.1|4330.1|4321.1|15
1654102200000|2022-06-01 16:50:00|4332.1|4323.1|4345.1|4336.1|4345.1|4336.1|4325.1|4317.1|45
1654102500000|2022-06-01 16:55:00|4344.1|4334.1|4347.1|4335.1|4351.1|4343.1|4343.1|4332.1|34
1654102800000|2022-06-01 17:00:00|4346.1|4336.1|4347.1|4339.1|4354.1|4346.1|4346.1|4336.1|33
1654103100000|2022-06-01 17:05:00|4346.1|4338.1|4362.1|4353.1|4362.1|4354.1|4346.1|4337.1|44
1654103400000|2022-06-01 17:10:00|4361.1|4354.1|4353.1|4344.1|4366.1|4358.1|4353.1|4344.1|25
1654103700000|2022-06-01 17:15:00|4354.1|4345.1|4359.1|4351.1|4362.1|4353.1|4353.1|4344.1|25
1654104000000|2022-06-01 17:20:00|4358.1|4350.1|4355.1|4345.1|4362.1|4352.1|4354.1|4343.1|12
1654104300000|2022-06-01 17:25:00|4356.1|4346.1|4363.1|4352.1|4364.1|4354.1|4355.1|4345.1|7
1654104600000|2022-06-01 17:30:00|4364.1|4353.1|4362.1|4352.1|4364.1|4353.1|4355.1|4346.1|8
1654104900000|2022-06-01 17:35:00|4363.1|4353.1|4371.1|4360.1|4373.1|4361.1|4362.1|4352.1|12
1654105200000|2022-06-01 17:40:00|4372.1|4361.1|4374.1|4363.1|4374.1|4364.1|4369.1|4358.1|4
1654105500000|2022-06-01 17:45:00|4375.1|4364.1|4368.1|4356.1|4375.1|4364.1|4366.1|4355.1|11
1654105800000|2022-06-01 17:50:00|4369.1|4357.1|4362.1|4352.1|4369.1|4358.1|4362.1|4352.1|7
1654106100000|2022-06-01 17:55:00|4363.1|4353.1|4370.1|4359.1|4373.1|4364.1|4363.1|4352.1|64
1654106400000|2022-06-01 18:00:00|4369.1|4360.1|4372.1|4364.1|4375.1|4366.1|4367.1|4357.1|9
1654106700000|2022-06-01 18:05:00|4373.1|4361.1|4376.1|4365.1|4379.1|4370.1|4371.1|4361.1|34
1654107000000|2022-06-01 18:10:00|4375.1|4366.1|4380.1|4370.1|4381.1|4372.1|4373.1|4364.1|7
1654107300000|2022-06-01 18:15:00|4377.1|4369.1|4373.1|4364.1|4382.1|4373.1|4371.1|4362.1|17
1654107600000|2022-06-01 18:20:00|4372.1|4365.1|4387.1|4377.1|4389.1|4380.1|4371.1|4362.1|26
1654107900000|2022-06-01 18:25:00|4386.1|4375.1|4393.1|4382.1|4394.1|4385.1|4386.1|4375.1|7
1654108200000|2022-06-01 18:30:00|4395.1|4383.1|4394.1|4383.1|4397.1|4388.1|4392.1|4381.1|6
1654108500000|2022-06-01 18:35:00|4395.1|4384.1|4386.1|4379.1|4398.1|4389.1|4386.1|4379.1|50
1654108800000|2022-06-01 18:40:00|4387.1|4378.1|4398.1|4390.1|4399.1|4390.1|4386.1|4378.1|16
1654109100000|2022-06-01 18:45:00|4397.1|4389.1|4392.1|4382.1|4398.1|4390.1|4390.1|4381.1|12
1654109400000|2022-06-01 18:50:00|4391.1|4381.1|4384.1|4375.1|4391.1|4381.1|4382.1|4374.1|4
1654109700000|2022-06-01 18:55:00|4383.1|4372.1|4377.5|4368.5|4387.1|4377.1|4375.6|4363.1|57
1654110000000|2022-06-01 19:00:00|4377.6|4368.6|4372.6|4363.6|4378.8|4369.8|4370.1|4361.1|0
1654110300000|2022-06-01 19:05:00|4372.7|4363.7|4376.2|4367.2|4378.2|4369.2|4372.5|4363.5|0
1654110600000|2022-06-01 19:10:00|4376.3|4367.3|4382.4|4373.4|4383|4374|4374.2|4365.2|0
1654110900000|2022-06-01 19:15:00|4382.3|4373.3|4381.4|4372.4|4386.2|4377.2|4379.5|4370.5|0
1654111200000|2022-06-01 19:20:00|4381.3|4372.3|4381.4|4372.4|4384.2|4375.2|4380.3|4371.3|0
1654111500000|2022-06-01 19:25:00|4381.3|4372.3|4377.4|4368.4|4381.5|4372.5|4377.1|4368.1|0
1654111800000|2022-06-01 19:30:00|4377.3|4368.3|4370.6|4361.6|4377.3|4368.3|4370.2|4361.2|0
1654112100000|2022-06-01 19:35:00|4370.5|4361.5|4377.6|4368.6|4377.9|4368.9|4368.3|4359.3|0
1654112400000|2022-06-01 19:40:00|4377.7|4368.7|4376.3|4367.3|4381.2|4372.2|4376.3|4367.3|0
1654112700000|2022-06-01 19:45:00|4376.4|4367.4|4375.8|4366.8|4377.9|4368.9|4372.1|4363.1|0
1654113000000|2022-06-01 19:50:00|4376.3|4367.3|4366.7|4357.7|4378.5|4369.5|4366.5|4357.5|0
1654113300000|2022-06-01 19:55:00|4366.6|4357.6|4359.9|4350.9|4368.6|4359.6|4358.9|4349.9|0
1654113600000|2022-06-01 20:00:00|4359.6|4350.6|4360.5|4351.5|4364.6|4355.6|4357.9|4348.9|0
1654113900000|2022-06-01 20:05:00|4360.4|4351.4|4358.5|4349.5|4361.4|4352.4|4354.7|4345.7|0
1654114200000|2022-06-01 20:10:00|4358.4|4349.4|4360.8|4351.8|4360.8|4351.8|4356.3|4347.3|0
1654114500000|2022-06-01 20:15:00|4360.9|4351.9|4357.3|4348.3|4361.6|4352.6|4357|4348|0
1654114800000|2022-06-01 20:20:00|4357|4348|4358.3|4349.3|4358.3|4349.3|4355.5|4346.5|0
1654115100000|2022-06-01 20:25:00|4358.5|4349.5|4359|4350|4359.4|4350.4|4358|4349|0
1654115400000|2022-06-01 20:30:00|4358.7|4349.7|4357.4|4348.4|4360.2|4351.2|4357|4348|0
1654115700000|2022-06-01 20:35:00|4357.2|4348.2|4357|4348|4358.3|4349.3|4356.7|4347.7|0
1654116000000|2022-06-01 20:40:00|4357.3|4348.3|4355.1|4346.1|4357.4|4348.4|4354.8|4345.8|0
1654116300000|2022-06-01 20:45:00|4355.4|4346.4|4358.3|4349.3|4359|4350|4354.2|4345.2|0
1654116600000|2022-06-01 20:50:00|4357.9|4348.9|4355.5|4346.5|4359.3|4350.3|4355.1|4346.1|0
1654116900000|2022-06-01 20:55:00|4355.6|4346.6|4357.8|4348.8|4358.3|4349.3|4353.2|4344.2|0
1654117200000|2022-06-01 21:00:00|4357.7|4348.7|4357.1|4348.1|4358.7|4349.7|4356.9|4347.9|0
1654117500000|2022-06-01 21:05:00|4357.2|4348.2|4357.3|4348.3|4357.3|4348.3|4357.1|4348.1|0
1654117800000|2022-06-01 21:10:00|4357.4|4348.4|4356.8|4347.8|4357.4|4348.4|4356.8|4347.8|0
1654118100000|2022-06-01 21:15:00|4357.4|4348.4|4358.1|4349.1|4358.1|4349.1|4357.4|4348.4|0
1654118400000|2022-06-01 21:20:00|4358|4349|4358.4|4349.4|4358.4|4349.4|4358|4349|0
1654118700000|2022-06-01 21:25:00|4358.3|4349.3|4358.2|4349.2|4358.3|4349.3|4357.7|4348.7|0
1654119000000|2022-06-01 21:30:00|4358.1|4349.1|4357.7|4348.7|4358.3|4349.3|4357.6|4348.6|0
1654119300000|2022-06-01 21:35:00|4357.6|4348.6|4358|4349|4358|4349|4357.6|4348.6|0
1654119600000|2022-06-01 21:40:00|4358.1|4349.1|4357.9|4348.9|4358.4|4349.4|4357.9|4348.9|0
1654119900000|2022-06-01 21:45:00|4358|4349|4357.1|4348.1|4358|4349|4357|4348|0
1654120200000|2022-06-01 21:50:00|4356.7|4347.7|4357.1|4348.1|4357.1|4348.1|4356.5|4347.5|0
1654120500000|2022-06-01 21:55:00|4357.2|4348.2|4357.1|4348.1|4358|4349|4357|4348|0
1654120800000|2022-06-01 22:00:00|4357|4348|4359.3|4350.3|4360.6|4351.6|4357|4348|0
1654121100000|2022-06-01 22:05:00|4359.4|4350.4|4357.2|4348.2|4359.9|4350.9|4356.7|4347.7|0
1654121400000|2022-06-01 22:10:00|4357.4|4348.4|4356.6|4347.6|4357.4|4348.4|4354.5|4345.5|0
1654121700000|2022-06-01 22:15:00|4356.7|4347.7|4359.3|4350.3|4361.2|4352.2|4356.7|4347.7|0
1654122000000|2022-06-01 22:20:00|4359.4|4350.4|4356.1|4347.1|4360.2|4351.2|4354.2|4345.2|0
1654122300000|2022-06-01 22:25:00|4356.4|4347.4|4354.6|4345.6|4356.7|4347.7|4354.5|4345.5|0
1654122600000|2022-06-01 22:30:00|4354.5|4345.5|4353.7|4344.7|4355.8|4346.8|4351.6|4342.6|0
1654122900000|2022-06-01 22:35:00|4354|4345|4351.8|4342.8|4354.4|4345.4|4351.2|4342.2|0
1654123200000|2022-06-01 22:40:00|4351.5|4342.5|4352.6|4343.6|4355.1|4346.1|4351.2|4342.2|0
1654123500000|2022-06-01 22:45:00|4352.4|4343.4|4350.2|4341.2|4353.9|4344.9|4349.4|4340.4|0
1654123800000|2022-06-01 22:50:00|4350.3|4341.3|4350.5|4341.5|4351.1|4342.1|4348.8|4339.8|0
1654124100000|2022-06-01 22:55:00|4350.7|4341.7|4349.6|4340.6|4351.2|4342.2|4349.3|4340.3|0
1654124400000|2022-06-01 23:00:00|4349.9|4340.9|4350.9|4341.9|4351.8|4342.8|4348.3|4339.3|0
1654124700000|2022-06-01 23:05:00|4350.7|4341.7|4349.6|4340.6|4351.5|4342.5|4349.3|4340.3|0
1654125000000|2022-06-01 23:10:00|4349.3|4340.3|4351.3|4342.3|4351.8|4342.8|4347.8|4338.8|0
1654125300000|2022-06-01 23:15:00|4351.5|4342.5|4350.9|4341.9|4352.1|4343.1|4349.9|4340.9|0
1654125600000|2022-06-01 23:20:00|4351|4342|4351.8|4342.8|4352.8|4343.8|4350.5|4341.5|0
1654125900000|2022-06-01 23:25:00|4352|4343|4352.8|4343.8|4353.6|4344.6|4351.8|4342.8|0
1654126200000|2022-06-01 23:30:00|4352.9|4343.9|4351.2|4342.2|4353.7|4344.7|4350.9|4341.9|0
1654126500000|2022-06-01 23:35:00|4351|4342|4350.2|4341.2|4351.8|4342.8|4349.9|4340.9|0
1654126800000|2022-06-01 23:40:00|4350.5|4341.5|4345.8|4336.8|4350.5|4341.5|4344.8|4335.8|0
1654127100000|2022-06-01 23:45:00|4345.5|4336.5|4346.4|4337.4|4346.6|4337.6|4344.2|4335.2|0
1654127400000|2022-06-01 23:50:00|4346.3|4337.3|4344.5|4335.5|4346.4|4337.4|4343.7|4334.7|0
1654127700000|2022-06-01 23:55:00|4344.6|4335.6|4345.8|4336.8|4346.2|4337.2|4343.9|4334.9|0
1654128000000|2022-06-02 00:00:00|4346.1|4337.1|4342.6|4333.6|4348.7|4339.7|4342.1|4333.1|0
1654128300000|2022-06-02 00:05:00|4342.4|4333.4|4346.2|4337.2|4346.7|4337.7|4340.8|4331.8|0
1654128600000|2022-06-02 00:10:00|4346.4|4337.4|4349.8|4340.8|4351|4342|4345|4336|0
1654128900000|2022-06-02 00:15:00|4350.3|4341.3|4361.8|4352.8|4361.8|4352.8|4349.9|4340.9|0
1654129200000|2022-06-02 00:20:00|4361.9|4352.9|4364.7|4355.7|4365.5|4356.5|4360.4|4351.4|0
1654129500000|2022-06-02 00:25:00|4364.9|4355.9|4365.7|4356.7|4370.1|4361.1|4363.6|4354.6|0
1654129800000|2022-06-02 00:30:00|4365.9|4356.9|4364.6|4355.6|4366.5|4357.5|4363.9|4354.9|0
1654130100000|2022-06-02 00:35:00|4364.8|4355.8|4369.3|4360.3|4370.6|4361.6|4364.2|4355.2|0
1654130400000|2022-06-02 00:40:00|4369.6|4360.6|4369.1|4360.1|4371.5|4362.5|4367.8|4358.8|0
1654130700000|2022-06-02 00:45:00|4369.4|4360.4|4372.7|4363.7|4372.9|4363.9|4367.8|4358.8|0
1654131000000|2022-06-02 00:50:00|4372.9|4363.9|4368.8|4359.8|4373.2|4364.2|4368.8|4359.8|0
1654131300000|2022-06-02 00:55:00|4368.6|4359.6|4370.6|4361.6|4372.1|4363.1|4368.5|4359.5|0
1654131600000|2022-06-02 01:00:00|4370.8|4361.8|4368.6|4359.6|4372.2|4363.2|4367.8|4358.8|0
1654131900000|2022-06-02 01:05:00|4368.4|4359.4|4370.2|4361.2|4370.2|4361.2|4366.8|4357.8|0
1654132200000|2022-06-02 01:10:00|4370.3|4361.3|4368|4359|4370.5|4361.5|4368|4359|0
1654132500000|2022-06-02 01:15:00|4368.6|4359.6|4349.1|4345.1|4373.6|4369.6|4344.6|4340.6|737
1654132800000|2022-06-02 01:20:00|4349.6|4345.6|4338.6|4334.6|4357.1|4353.1|4336.6|4332.6|391
1654133100000|2022-06-02 01:25:00|4339.6|4335.6|4335.6|4331.6|4346.1|4342.1|4332.6|4328.6|474
1654133400000|2022-06-02 01:30:00|4336.1|4332.1|4368.6|4364.6|4383.6|4379.6|4336.1|4332.1|2456
1654133700000|2022-06-02 01:35:00|4367.6|4363.6|4366.6|4362.6|4377.1|4373.1|4361.6|4357.6|1386
1654134000000|2022-06-02 01:40:00|4367.1|4363.1|4352.1|4348.1|4379.1|4375.1|4351.6|4347.6|1330
1654134300000|2022-06-02 01:45:00|4352.6|4348.6|4367.1|4363.1|4373.1|4369.1|4349.6|4345.6|1134
1654134600000|2022-06-02 01:50:00|4367.6|4363.6|4363.6|4359.6|4371.6|4367.6|4356.1|4352.1|919
1654134900000|2022-06-02 01:55:00|4364.1|4360.1|4340.6|4336.6|4364.6|4360.6|4337.6|4333.6|789
1654135200000|2022-06-02 02:00:00|4340.1|4336.1|4344.6|4340.6|4345.1|4341.1|4329.6|4325.6|973
1654135500000|2022-06-02 02:05:00|4345.1|4341.1|4347.1|4343.1|4357.1|4353.1|4343.1|4339.1|582
1654135800000|2022-06-02 02:10:00|4346.6|4342.6|4365.6|4361.6|4367.1|4363.1|4342.6|4338.6|575
1654136100000|2022-06-02 02:15:00|4366.1|4362.1|4374.1|4370.1|4376.1|4372.1|4360.1|4356.1|756
1654136400000|2022-06-02 02:20:00|4374.6|4370.6|4365.1|4361.1|4379.6|4375.6|4358.1|4354.1|531
1654136700000|2022-06-02 02:25:00|4365.6|4361.6|4360.6|4356.6|4372.6|4368.6|4355.6|4351.6|433
1654137000000|2022-06-02 02:30:00|4361.1|4357.1|4365.6|4361.6|4365.6|4361.6|4355.1|4351.1|458
1654137300000|2022-06-02 02:35:00|4365.1|4361.1|4369.1|4365.1|4377.1|4373.1|4360.6|4356.6|605
1654137600000|2022-06-02 02:40:00|4368.6|4364.6|4356.6|4352.6|4372.1|4368.1|4356.1|4352.1|503
1654137900000|2022-06-02 02:45:00|4357.1|4353.1|4363.6|4359.6|4365.6|4361.6|4352.6|4348.6|548
1654138200000|2022-06-02 02:50:00|4364.6|4360.6|4357.1|4353.1|4364.6|4360.6|4352.6|4348.6|445
1654138500000|2022-06-02 02:55:00|4356.6|4352.6|4350.1|4346.1|4359.6|4355.6|4345.6|4341.6|526
1654138800000|2022-06-02 03:00:00|4349.1|4345.1|4354.6|4350.6|4359.6|4355.6|4348.1|4344.1|401
1654139100000|2022-06-02 03:05:00|4355.1|4351.1|4353.6|4349.6|4363.6|4359.6|4352.6|4348.6|349
1654139400000|2022-06-02 03:10:00|4353.1|4349.1|4351.6|4347.6|4357.6|4353.6|4347.6|4343.6|294
1654139700000|2022-06-02 03:15:00|4352.1|4348.1|4364.1|4360.1|4367.6|4363.6|4352.1|4348.1|337
1654140000000|2022-06-02 03:20:00|4364.6|4360.6|4355.1|4351.1|4364.6|4360.6|4354.1|4350.1|244
1654140300000|2022-06-02 03:25:00|4354.6|4350.6|4359.6|4355.6|4362.6|4358.6|4353.1|4349.1|292
1654140600000|2022-06-02 03:30:00|4360.1|4356.1|4355.6|4351.6|4365.1|4361.1|4353.1|4349.1|162
1654140900000|2022-06-02 03:35:00|4356.1|4352.1|4353.1|4349.1|4356.6|4352.6|4347.1|4343.1|266
1654141200000|2022-06-02 03:40:00|4353.6|4349.6|4353.6|4349.6|4356.6|4352.6|4350.1|4346.1|171
1654141500000|2022-06-02 03:45:00|4354.1|4350.1|4361.1|4357.1|4362.1|4358.1|4350.1|4346.1|124
1654141800000|2022-06-02 03:50:00|4361.6|4357.6|4364.1|4360.1|4368.6|4364.6|4356.6|4352.6|254
1654142100000|2022-06-02 03:55:00|4363.6|4359.6|4361.1|4357.1|4365.1|4361.1|4359.6|4355.6|171
1654142400000|2022-06-02 04:00:00|4362.5|4353.5|4362.2|4353.2|4363.8|4354.8|4361.6|4352.6|0
1654142700000|2022-06-02 04:05:00|4362|4353|4361.1|4352.1|4363.2|4354.2|4360.9|4351.9|0
1654143000000|2022-06-02 04:10:00|4361.3|4352.3|4362.2|4353.2|4363|4354|4361.3|4352.3|0
1654143300000|2022-06-02 04:15:00|4362.3|4353.3|4366.4|4357.4|4366.4|4357.4|4362|4353|0
1654143600000|2022-06-02 04:20:00|4366.3|4357.3|4364.9|4355.9|4366.3|4357.3|4364.6|4355.6|0
1654143900000|2022-06-02 04:25:00|4365.2|4356.2|4364.3|4355.3|4365.2|4356.2|4363.5|4354.5|0
1654144200000|2022-06-02 04:30:00|4364.5|4355.5|4365.1|4356.1|4365.1|4356.1|4364|4355|0
1654144500000|2022-06-02 04:35:00|4364.8|4355.8|4366.4|4357.4|4366.7|4357.7|4364|4355|0
1654144800000|2022-06-02 04:40:00|4366.7|4357.7|4365.9|4356.9|4367.4|4358.4|4365.6|4356.6|0
1654145100000|2022-06-02 04:45:00|4366.1|4357.1|4365.1|4356.1|4367|4358|4365.1|4356.1|0
1654145400000|2022-06-02 04:50:00|4364.9|4355.9|4365.8|4356.8|4366.1|4357.1|4363.9|4354.9|0
1654145700000|2022-06-02 04:55:00|4365.9|4356.9|4366.1|4357.1|4366.4|4357.4|4365.8|4356.8|0
1654146000000|2022-06-02 05:00:00|4366.2|4357.2|4359.6|4355.6|4373.6|4369.6|4359.1|4355.1|785
1654146300000|2022-06-02 05:05:00|4360.1|4356.1|4364.6|4360.6|4371.6|4367.6|4360.1|4356.1|550
1654146600000|2022-06-02 05:10:00|4365.6|4361.6|4360.6|4356.6|4372.6|4368.6|4359.6|4355.6|373
1654146900000|2022-06-02 05:15:00|4360.1|4356.1|4356.1|4352.1|4362.6|4358.6|4353.1|4349.1|847
1654147200000|2022-06-02 05:20:00|4356.6|4352.6|4354.6|4350.6|4358.6|4354.6|4348.6|4344.6|400
1654147500000|2022-06-02 05:25:00|4354.1|4350.1|4356.6|4352.6|4358.1|4354.1|4348.6|4344.6|293
1654147800000|2022-06-02 05:30:00|4357.1|4353.1|4358.1|4354.1|4361.6|4357.6|4355.6|4351.6|290
1654148100000|2022-06-02 05:35:00|4358.6|4354.6|4354.6|4350.6|4359.1|4355.1|4350.1|4346.1|376
1654148400000|2022-06-02 05:40:00|4355.1|4351.1|4360.6|4356.6|4363.6|4359.6|4354.6|4350.6|320
1654148700000|2022-06-02 05:45:00|4361.1|4357.1|4369.6|4365.6|4372.6|4368.6|4361.1|4357.1|376
1654149000000|2022-06-02 05:50:00|4369.1|4365.1|4382.1|4378.1|4383.1|4379.1|4369.1|4365.1|718
1654149300000|2022-06-02 05:55:00|4382.6|4378.6|4385.1|4381.1|4388.6|4384.6|4380.6|4376.6|530
1654149600000|2022-06-02 06:00:00|4384.1|4380.1|4383.6|4379.6|4386.1|4382.1|4377.6|4373.6|621
1654149900000|2022-06-02 06:05:00|4384.1|4380.1|4401.1|4397.1|4403.6|4399.6|4381.1|4377.1|749
1654150200000|2022-06-02 06:10:00|4400.6|4396.6|4396.6|4392.6|4400.6|4396.6|4389.6|4385.6|538
1654150500000|2022-06-02 06:15:00|4397.1|4393.1|4389.6|4385.6|4397.1|4393.1|4387.1|4383.1|498
1654150800000|2022-06-02 06:20:00|4390.6|4386.6|4393.1|4389.1|4394.6|4390.6|4387.6|4383.6|401
1654151100000|2022-06-02 06:25:00|4392.6|4388.6|4397.6|4393.6|4400.6|4396.6|4392.6|4388.6|467
1654151400000|2022-06-02 06:30:00|4397.1|4393.1|4384.6|4380.6|4400.6|4396.6|4383.6|4379.6|615
1654151700000|2022-06-02 06:35:00|4384.1|4380.1|4380.6|4376.6|4387.6|4383.6|4378.6|4374.6|507
1654152000000|2022-06-02 06:40:00|4381.1|4377.1|4384.6|4380.6|4389.6|4385.6|4379.6|4375.6|477
1654152300000|2022-06-02 06:45:00|4385.1|4381.1|4397.1|4393.1|4399.6|4395.6|4383.6|4379.6|421
1654152600000|2022-06-02 06:50:00|4396.6|4392.6|4403.1|4399.1|4405.6|4401.6|4393.6|4389.6|543
1654152900000|2022-06-02 06:55:00|4403.6|4399.6|4405.1|4401.1|4407.6|4403.6|4397.6|4393.6|941
1654153200000|2022-06-02 07:00:00|4405.6|4401.6|4412.6|4408.6|4414.6|4410.6|4404.1|4400.1|347
1654153500000|2022-06-02 07:05:00|4413.6|4409.6|4414.1|4410.1|4424.6|4420.6|4413.1|4409.1|571
1654153800000|2022-06-02 07:10:00|4413.1|4409.1|4408.6|4404.6|4414.1|4410.1|4403.6|4399.6|390
1654154100000|2022-06-02 07:15:00|4408.1|4404.1|4409.6|4405.6|4410.6|4406.6|4403.6|4399.6|259
1654154400000|2022-06-02 07:20:00|4408.6|4404.6|4404.1|4400.1|4412.6|4408.6|4403.6|4399.6|217
1654154700000|2022-06-02 07:25:00|4403.6|4399.6|4412.1|4408.1|4412.1|4408.1|4402.6|4398.6|462
1654155000000|2022-06-02 07:30:00|4412.6|4408.6|4403.1|4399.1|4413.6|4409.6|4401.6|4397.6|379
1654155300000|2022-06-02 07:35:00|4403.6|4399.6|4401.6|4397.6|4405.1|4401.1|4400.1|4396.1|329
1654155600000|2022-06-02 07:40:00|4402.1|4398.1|4400.1|4396.1|4403.1|4399.1|4395.6|4391.6|563
1654155900000|2022-06-02 07:45:00|4399.6|4395.6|4396.6|4392.6|4401.6|4397.6|4392.6|4388.6|507
1654156200000|2022-06-02 07:50:00|4397.6|4393.6|4396.6|4392.6|4397.6|4393.6|4393.6|4389.6|824
1654156500000|2022-06-02 07:55:00|4397.6|4393.6|4394.6|4390.6|4398.6|4394.6|4391.6|4387.6|667
1654156800000|2022-06-02 08:00:00|4394.1|4390.1|4395.6|4391.6|4396.6|4392.6|4388.1|4384.1|586
1654157100000|2022-06-02 08:05:00|4394.6|4390.6|4392.6|4388.6|4398.1|4394.1|4391.6|4387.6|787
1654157400000|2022-06-02 08:10:00|4392.1|4388.1|4389.6|4385.6|4395.6|4391.6|4388.6|4384.6|598
1654157700000|2022-06-02 08:15:00|4390.1|4386.1|4403.1|4399.1|4403.1|4399.1|4388.6|4384.6|126
1654158000000|2022-06-02 08:20:00|4403.6|4399.6|4410.1|4406.1|4410.6|4406.6|4403.1|4399.1|89
1654158300000|2022-06-02 08:25:00|4411.1|4407.1|4412.1|4408.1|4415.6|4411.6|4408.6|4404.6|238
1654158600000|2022-06-02 08:30:00|4415.9|4406.9|4416.5|4407.5|4417.2|4408.2|4414.4|4405.4|0
1654158900000|2022-06-02 08:35:00|4416.2|4407.2|4416.6|4407.6|4417.4|4408.4|4415.3|4406.3|0
1654159200000|2022-06-02 08:40:00|4416.8|4407.8|4416.6|4407.6|4417.8|4408.8|4415.9|4406.9|0
1654159500000|2022-06-02 08:45:00|4416.8|4407.8|4415.5|4406.5|4417.1|4408.1|4414.1|4405.1|0
1654159800000|2022-06-02 08:50:00|4415.6|4406.6|4412.8|4403.8|4416.2|4407.2|4412.8|4403.8|0
1654160100000|2022-06-02 08:55:00|4412.9|4403.9|4409.7|4400.7|4413.2|4404.2|4409.7|4400.7|0
1654160400000|2022-06-02 09:00:00|4409.4|4400.4|4411.1|4402.1|4412.6|4403.6|4402.2|4393.2|0
1654160700000|2022-06-02 09:05:00|4411|4402|4412.9|4403.9|4414.3|4405.3|4410.1|4401.1|0
1654161000000|2022-06-02 09:10:00|4412.8|4403.8|4413.3|4404.3|4414.1|4405.1|4411.7|4402.7|0
1654161300000|2022-06-02 09:15:00|4413.1|4404.1|4432.1|4422.1|4432.1|4425.1|4410.1|4399.1|203
1654161600000|2022-06-02 09:20:00|4431.1|4421.1|4427.1|4418.1|4434.1|4427.1|4425.1|4415.1|76
1654161900000|2022-06-02 09:25:00|4428.1|4420.1|4427.1|4419.1|4434.1|4426.1|4427.1|4419.1|48
1654162200000|2022-06-02 09:30:00|4430.1|4417.1|4429.1|4418.1|4434.1|4426.1|4426.1|4416.1|35
1654162500000|2022-06-02 09:35:00|4428.1|4419.1|4430.1|4422.1|4434.1|4426.1|4428.1|4418.1|34
1654162800000|2022-06-02 09:40:00|4431.1|4421.1|4432.1|4424.1|4435.1|4427.1|4429.1|4421.1|37
1654163100000|2022-06-02 09:45:00|4434.1|4425.1|4431.1|4422.1|4434.1|4425.1|4430.1|4421.1|7
1654163400000|2022-06-02 09:50:00|4430.1|4421.1|4434.1|4425.1|4435.1|4426.1|4428.1|4419.1|39
1654163700000|2022-06-02 09:55:00|4433.1|4424.1|4434.1|4426.1|4436.1|4428.1|4432.1|4424.1|9
1654164000000|2022-06-02 10:00:00|4433.1|4425.1|4436.1|4428.1|4437.1|4429.1|4432.1|4425.1|10
1654164300000|2022-06-02 10:05:00|4437.1|4429.1|4438.1|4429.1|4439.1|4432.1|4435.1|4428.1|26
1654164600000|2022-06-02 10:10:00|4439.1|4430.1|4439.1|4431.1|4440.1|4433.1|4438.1|4428.1|10
1654164900000|2022-06-02 10:15:00|4440.1|4430.1|4438.1|4429.1|4441.1|4434.1|4436.1|4428.1|12
1654165200000|2022-06-02 10:20:00|4434.1|4428.1|4433.1|4425.1|4437.1|4428.1|4433.1|4424.1|12
1654165500000|2022-06-02 10:25:00|4432.1|4424.1|4432.1|4423.1|4434.1|4424.1|4430.1|4422.1|6
1654165800000|2022-06-02 10:30:00|4431.1|4424.1|4438.1|4427.1|4439.1|4428.1|4431.1|4423.1|1
1654166100000|2022-06-02 10:35:00|4439.1|4428.1|4443.1|4435.1|4443.1|4436.1|4439.1|4428.1|23
1654166400000|2022-06-02 10:40:00|4442.1|4436.1|4448.1|4440.1|4448.1|4441.1|4442.1|4436.1|41
1654166700000|2022-06-02 10:45:00|4449.1|4441.1|4448.1|4441.1|4449.1|4442.1|4446.1|4439.1|41
1654167000000|2022-06-02 10:50:00|4447.1|4440.1|4448.1|4439.1|4448.1|4440.1|4444.1|4436.1|44
1654167300000|2022-06-02 10:55:00|4449.1|4438.1|4449.1|4441.1|4450.1|4443.1|4449.1|4438.1|7
1654167600000|2022-06-02 11:00:00|4448.1|4439.1|4445.1|4438.1|4448.1|4439.1|4445.1|4437.1|7
1654167900000|2022-06-02 11:05:00|4446.1|4439.1|4447.1|4439.1|4448.1|4439.1|4445.1|4438.1|12
1654168200000|2022-06-02 11:10:00|4448.1|4440.1|4446.1|4438.1|4449.1|4441.1|4446.1|4438.1|2
1654168500000|2022-06-02 11:15:00|4447.1|4437.1|4444.1|4436.1|4448.1|4439.1|4444.1|4436.1|37
1654168800000|2022-06-02 11:20:00|4445.1|4437.1|4447.1|4439.1|4448.1|4440.1|4442.1|4433.1|30
1654169100000|2022-06-02 11:25:00|4448.1|4437.1|4448.1|4439.1|4448.1|4439.1|4445.1|4436.1|5
1654169400000|2022-06-02 11:30:00|4447.1|4438.1|4441.1|4431.1|4448.1|4440.1|4441.1|4431.1|5
1654169700000|2022-06-02 11:35:00|4443.1|4432.1|4445.1|4434.1|4445.1|4436.1|4443.1|4432.1|0
1654170000000|2022-06-02 11:40:00|4444.1|4433.1|4444.1|4434.1|4445.1|4435.1|4441.1|4433.1|2
1654170300000|2022-06-02 11:45:00|4443.1|4433.1|4444.1|4433.1|4447.1|4436.1|4442.1|4433.1|3
1654170600000|2022-06-02 11:50:00|4445.1|4434.1|4445.1|4435.1|4445.1|4435.1|4442.1|4433.1|2
1654170900000|2022-06-02 11:55:00|4444.1|4434.1|4448.1|4438.1|4449.1|4439.1|4444.1|4434.1|7
1654171200000|2022-06-02 12:00:00|4447.1|4437.1|4446.1|4435.1|4448.1|4437.1|4438.1|4428.1|17
1654171500000|2022-06-02 12:05:00|4445.1|4434.1|4441.1|4431.1|4446.1|4435.1|4439.1|4431.1|7
1654171800000|2022-06-02 12:10:00|4440.1|4432.1|4443.1|4434.1|4443.1|4434.1|4438.1|4429.1|16
1654172100000|2022-06-02 12:15:00|4448.1|4433.1|4444.1|4434.1|4450.1|4441.1|4438.1|4429.1|19
1654172400000|2022-06-02 12:20:00|4445.1|4433.1|4445.1|4434.1|4446.1|4438.1|4441.1|4431.1|16
1654172700000|2022-06-02 12:25:00|4444.1|4433.1|4443.1|4429.1|4445.1|4436.1|4441.1|4429.1|6
1654173000000|2022-06-02 12:30:00|4442.1|4428.1|4436.1|4428.1|4445.1|4434.1|4436.1|4428.1|6
1654173300000|2022-06-02 12:35:00|4437.1|4429.1|4442.1|4429.1|4442.1|4432.1|4436.1|4428.1|7
1654173600000|2022-06-02 12:40:00|4440.1|4430.1|4440.1|4430.1|4444.1|4433.1|4440.1|4430.1|5
1654173900000|2022-06-02 12:45:00|4439.1|4429.1|4440.1|4430.1|4441.1|4433.1|4437.1|4429.1|2
1654174200000|2022-06-02 12:50:00|4441.1|4431.1|4440.1|4432.1|4446.1|4438.1|4440.1|4430.1|14
1654174500000|2022-06-02 12:55:00|4439.1|4429.1|4428.1|4417.1|4441.1|4432.1|4427.1|4417.1|27
1654174800000|2022-06-02 13:00:00|4429.1|4418.1|4421.1|4411.1|4435.1|4425.1|4421.1|4410.1|53
1654175100000|2022-06-02 13:05:00|4422.1|4412.1|4416.1|4407.1|4426.1|4416.1|4412.1|4405.1|36
1654175400000|2022-06-02 13:10:00|4415.1|4408.1|4424.1|4415.1|4424.1|4415.1|4415.1|4408.1|5
1654175700000|2022-06-02 13:15:00|4423.1|4414.1|4423.1|4414.1|4427.1|4416.1|4421.1|4411.1|8
1654176000000|2022-06-02 13:20:00|4422.1|4415.1|4418.1|4410.1|4426.1|4416.1|4417.1|4409.1|3
1654176300000|2022-06-02 13:25:00|4417.1|4409.1|4420.1|4410.1|4421.1|4412.1|4414.1|4406.1|22
1654176600000|2022-06-02 13:30:00|4421.1|4411.1|4444.1|4433.1|4448.1|4439.1|4415.1|4406.1|146
1654176900000|2022-06-02 13:35:00|4443.1|4429.1|4445.1|4436.1|4448.1|4441.1|4421.1|4412.1|76
1654177200000|2022-06-02 13:40:00|4444.1|4433.1|4447.1|4435.1|4448.1|4438.1|4435.1|4422.1|63
1654177500000|2022-06-02 13:45:00|4446.1|4436.1|4447.1|4438.1|4450.1|4438.1|4426.1|4413.1|123
1654177800000|2022-06-02 13:50:00|4446.1|4437.1|4444.1|4431.1|4451.1|4440.1|4438.1|4428.1|103
1654178100000|2022-06-02 13:55:00|4443.1|4429.1|4434.1|4422.1|4449.1|4440.1|4420.1|4412.1|59
1654178400000|2022-06-02 14:00:00|4433.1|4423.1|4446.1|4434.1|4448.1|4438.1|4425.1|4415.1|82
1654178700000|2022-06-02 14:05:00|4447.1|4433.1|4453.1|4444.1|4454.1|4445.1|4436.1|4428.1|37
1654179000000|2022-06-02 14:10:00|4452.1|4445.1|4473.1|4464.1|4477.1|4469.1|4452.1|4443.1|157
1654179300000|2022-06-02 14:15:00|4472.1|4463.1|4461.1|4453.1|4475.1|4465.1|4460.1|4452.1|66
1654179600000|2022-06-02 14:20:00|4460.1|4452.1|4440.1|4430.1|4463.1|4454.1|4439.1|4430.1|78
1654179900000|2022-06-02 14:25:00|4439.1|4432.1|4443.1|4434.1|4448.1|4438.1|4434.1|4425.1|34
1654180200000|2022-06-02 14:30:00|4446.1|4435.1|4455.1|4445.1|4460.1|4448.1|4443.1|4433.1|11
1654180500000|2022-06-02 14:35:00|4454.1|4444.1|4468.1|4460.1|4468.1|4460.1|4450.1|4442.1|52
1654180800000|2022-06-02 14:40:00|4469.1|4461.1|4468.1|4459.1|4471.1|4463.1|4463.1|4456.1|167
1654181100000|2022-06-02 14:45:00|4469.1|4460.1|4477.1|4468.1|4477.1|4469.1|4463.1|4455.1|99
1654181400000|2022-06-02 14:50:00|4476.1|4467.1|4473.1|4462.1|4480.1|4472.1|4471.1|4461.1|110
1654181700000|2022-06-02 14:55:00|4474.1|4463.1|4481.1|4471.1|4481.1|4473.1|4471.1|4461.1|39
1654182000000|2022-06-02 15:00:00|4480.1|4470.1|4496.1|4486.1|4497.1|4488.1|4478.1|4470.1|115
1654182300000|2022-06-02 15:05:00|4495.1|4487.1|4504.1|4496.1|4506.1|4498.1|4494.1|4485.1|83
1654182600000|2022-06-02 15:10:00|4506.1|4497.1|4521.1|4512.1|4524.1|4516.1|4506.1|4497.1|229
1654182900000|2022-06-02 15:15:00|4522.1|4513.1|4515.1|4508.1|4525.1|4515.1|4513.1|4505.1|37
1654183200000|2022-06-02 15:20:00|4514.1|4507.1|4526.1|4517.1|4528.1|4520.1|4512.1|4504.1|69
1654183500000|2022-06-02 15:25:00|4525.1|4516.1|4526.1|4518.1|4528.1|4519.1|4518.1|4509.1|69
1654183800000|2022-06-02 15:30:00|4527.1|4519.1|4524.1|4513.1|4527.1|4519.1|4512.1|4503.1|31
1654184100000|2022-06-02 15:35:00|4523.1|4514.1|4517.1|4508.1|4523.1|4514.1|4513.1|4504.1|12
1654184400000|2022-06-02 15:40:00|4518.1|4507.1|4542.1|4532.1|4546.1|4536.1|4518.1|4507.1|173
1654184700000|2022-06-02 15:45:00|4543.1|4531.1|4542.1|4533.1|4545.1|4534.1|4537.1|4526.1|32
1654185000000|2022-06-02 15:50:00|4543.1|4534.1|4538.1|4527.1|4544.1|4536.1|4538.1|4526.1|71
1654185300000|2022-06-02 15:55:00|4536.1|4526.1|4532.1|4523.1|4536.1|4527.1|4530.1|4520.1|70
1654185600000|2022-06-02 16:00:00|4531.1|4524.1|4539.1|4531.1|4540.1|4532.1|4527.1|4519.1|68
1654185900000|2022-06-02 16:05:00|4540.1|4532.1|4535.1|4527.1|4541.1|4532.1|4533.1|4524.1|34
1654186200000|2022-06-02 16:10:00|4536.1|4526.1|4539.1|4530.1|4542.1|4534.1|4534.1|4525.1|22
1654186500000|2022-06-02 16:15:00|4540.1|4531.1|4543.1|4530.1|4543.1|4535.1|4539.1|4530.1|43
1654186800000|2022-06-02 16:20:00|4544.1|4532.1|4550.1|4542.1|4551.1|4544.1|4543.1|4530.1|55
1654187100000|2022-06-02 16:25:00|4549.1|4540.1|4561.1|4552.1|4562.1|4552.1|4548.1|4540.1|63
1654187400000|2022-06-02 16:30:00|4560.1|4551.1|4558.1|4549.1|4563.1|4555.1|4556.1|4546.1|20
1654187700000|2022-06-02 16:35:00|4557.1|4548.1|4562.1|4553.1|4563.1|4554.1|4556.1|4547.1|12
1654188000000|2022-06-02 16:40:00|4561.1|4552.1|4558.1|4548.1|4563.1|4554.1|4555.1|4543.1|3
1654188300000|2022-06-02 16:45:00|4559.1|4549.1|4556.1|4544.1|4563.1|4555.1|4555.1|4543.1|14
1654188600000|2022-06-02 16:50:00|4555.1|4543.1|4558.1|4546.1|4559.1|4549.1|4555.1|4543.1|3
1654188900000|2022-06-02 16:55:00|4557.1|4544.1|4547.1|4537.1|4558.1|4544.1|4546.1|4536.1|30
1654189200000|2022-06-02 17:00:00|4546.1|4538.1|4552.1|4544.1|4553.1|4544.1|4544.1|4535.1|15
1654189500000|2022-06-02 17:05:00|4551.1|4545.1|4549.1|4538.1|4558.1|4550.1|4549.1|4536.1|91
1654189800000|2022-06-02 17:10:00|4550.1|4539.1|4541.1|4532.1|4551.1|4540.1|4537.1|4529.1|11
1654190100000|2022-06-02 17:15:00|4540.1|4531.1|4547.1|4539.1|4547.1|4539.1|4537.1|4530.1|76
1654190400000|2022-06-02 17:20:00|4546.1|4538.1|4545.1|4534.1|4548.1|4538.1|4543.1|4533.1|7
1654190700000|2022-06-02 17:25:00|4544.1|4536.1|4543.1|4533.1|4549.1|4540.1|4538.1|4530.1|36
1654191000000|2022-06-02 17:30:00|4546.1|4534.1|4548.1|4540.1|4549.1|4541.1|4544.1|4532.1|10
1654191300000|2022-06-02 17:35:00|4549.1|4541.1|4547.1|4539.1|4549.1|4541.1|4544.1|4535.1|19
1654191600000|2022-06-02 17:40:00|4546.1|4540.1|4547.1|4538.1|4549.1|4541.1|4543.1|4533.1|28
1654191900000|2022-06-02 17:45:00|4546.1|4539.1|4545.1|4536.1|4548.1|4540.1|4541.1|4534.1|54
1654192200000|2022-06-02 17:50:00|4546.1|4537.1|4543.1|4532.1|4547.1|4538.1|4537.1|4529.1|16
1654192500000|2022-06-02 17:55:00|4541.1|4531.1|4543.1|4534.1|4543.1|4534.1|4537.1|4530.1|20
1654192800000|2022-06-02 18:00:00|4544.1|4536.1|4546.1|4537.1|4547.1|4539.1|4542.1|4532.1|14
1654193100000|2022-06-02 18:05:00|4547.1|4538.1|4546.1|4538.1|4549.1|4538.1|4545.1|4533.1|10
1654193400000|2022-06-02 18:10:00|4547.1|4537.1|4547.1|4536.1|4547.1|4539.1|4546.1|4532.1|4
1654193700000|2022-06-02 18:15:00|4546.1|4535.1|4543.1|4532.1|4546.1|4536.1|4541.1|4529.1|1
1654194000000|2022-06-02 18:20:00|4545.1|4531.1|4548.1|4534.1|4548.1|4535.1|4543.1|4531.1|2
1654194300000|2022-06-02 18:25:00|4547.1|4532.1|4543.1|4532.1|4547.1|4533.1|4542.1|4529.1|2
1654194600000|2022-06-02 18:30:00|4544.1|4533.1|4543.1|4534.1|4545.1|4534.1|4542.1|4532.1|8
1654194900000|2022-06-02 18:35:00|4544.1|4536.1|4547.1|4538.1|4548.1|4540.1|4543.1|4534.1|16
1654195200000|2022-06-02 18:40:00|4546.1|4537.1|4544.1|4534.1|4547.1|4538.1|4542.1|4532.1|12
1654195500000|2022-06-02 18:45:00|4542.1|4532.1|4544.1|4532.1|4545.1|4535.1|4542.1|4530.1|1
1654195800000|2022-06-02 18:50:00|4542.1|4530.1|4543.1|4529.1|4546.1|4537.1|4537.1|4525.1|19
1654196100000|2022-06-02 18:55:00|4541.1|4528.1|4531.8|4522.8|4544.1|4530.1|4528.1|4519.1|26
1654196400000|2022-06-02 19:00:00|4531.7|4522.7|4533.5|4524.5|4534.6|4525.6|4530.3|4521.3|0
1654196700000|2022-06-02 19:05:00|4533.4|4524.4|4533.4|4524.4|4534.8|4525.8|4531.5|4522.5|0
1654197000000|2022-06-02 19:10:00|4533.3|4524.3|4536.8|4527.8|4537.3|4528.3|4532.9|4523.9|0
1654197300000|2022-06-02 19:15:00|4536.7|4527.7|4535.5|4526.5|4538.5|4529.5|4535|4526|0
1654197600000|2022-06-02 19:20:00|4535.6|4526.6|4537.1|4528.1|4537.2|4528.2|4532.6|4523.6|0
1654197900000|2022-06-02 19:25:00|4537|4528|4532.8|4523.8|4538.9|4529.9|4529.5|4520.5|0
1654198200000|2022-06-02 19:30:00|4532.7|4523.7|4538.7|4529.7|4538.8|4529.8|4531.4|4522.4|0
1654198500000|2022-06-02 19:35:00|4538.8|4529.8|4538.1|4529.1|4542.6|4533.6|4537.9|4528.9|0
1654198800000|2022-06-02 19:40:00|4538.2|4529.2|4540.6|4531.6|4540.7|4531.7|4537.2|4528.2|0
1654199100000|2022-06-02 19:45:00|4540.5|4531.5|4542|4533|4543.2|4534.2|4539|4530|0
1654199400000|2022-06-02 19:50:00|4541.7|4532.7|4547.7|4538.7|4548.5|4539.5|4539.9|4530.9|0
1654199700000|2022-06-02 19:55:00|4547.6|4538.6|4551.4|4542.4|4551.7|4542.7|4545.7|4536.7|0
1654200000000|2022-06-02 20:00:00|4551.1|4542.1|4549.3|4540.3|4552.2|4543.2|4545|4536|0
1654200300000|2022-06-02 20:05:00|4549|4540|4549.6|4540.6|4551.2|4542.2|4548.3|4539.3|0
1654200600000|2022-06-02 20:10:00|4549|4540|4543.7|4534.7|4549.3|4540.3|4542.8|4533.8|0
1654200900000|2022-06-02 20:15:00|4544|4535|4546|4537|4546.7|4537.7|4543.1|4534.1|0
1654201200000|2022-06-02 20:20:00|4545.9|4536.9|4550.9|4541.9|4551.2|4542.2|4545.4|4536.4|0
1654201500000|2022-06-02 20:25:00|4550.8|4541.8|4550.6|4541.6|4552.9|4543.9|4550.3|4541.3|0
1654201800000|2022-06-02 20:30:00|4550.9|4541.9|4550.9|4541.9|4551.6|4542.6|4550.3|4541.3|0
1654202100000|2022-06-02 20:35:00|4551.2|4542.2|4551.5|4542.5|4552.2|4543.2|4550.6|4541.6|0
1654202400000|2022-06-02 20:40:00|4551.2|4542.2|4554.5|4545.5|4554.5|4545.5|4551.2|4542.2|0
1654202700000|2022-06-02 20:45:00|4554.2|4545.2|4553.8|4544.8|4554.2|4545.2|4553.2|4544.2|0
1654203000000|2022-06-02 20:50:00|4554|4545|4554.5|4545.5|4554.8|4545.8|4554|4545|0
1654203300000|2022-06-02 20:55:00|4554.2|4545.2|4553.7|4544.7|4554.2|4545.2|4553.3|4544.3|0
1654203600000|2022-06-02 21:00:00|4553.6|4544.6|4553.8|4544.8|4554.1|4545.1|4553.2|4544.2|0
1654203900000|2022-06-02 21:05:00|4554.2|4545.2|4554.4|4545.4|4554.6|4545.6|4553.9|4544.9|0
1654204200000|2022-06-02 21:10:00|4554.2|4545.2|4553.7|4544.7|4554.4|4545.4|4553.7|4544.7|0
1654204500000|2022-06-02 21:15:00|4554.1|4545.1|4553.7|4544.7|4554.2|4545.2|4553.5|4544.5|0
1654204800000|2022-06-02 21:20:00|4554.1|4545.1|4554.2|4545.2|4554.5|4545.5|4553.6|4544.6|0
1654205100000|2022-06-02 21:25:00|4553.9|4544.9|4554.2|4545.2|4554.3|4545.3|4553.8|4544.8|0
1654205400000|2022-06-02 21:30:00|4554.1|4545.1|4554.5|4545.5|4554.6|4545.6|4554.1|4545.1|0
1654205700000|2022-06-02 21:35:00|4554.3|4545.3|4556.3|4547.3|4556.3|4547.3|4553.8|4544.8|0
1654206000000|2022-06-02 21:40:00|4559.9|4550.9|4562.9|4553.9|4564.6|4555.6|4559.9|4550.9|0
1654206300000|2022-06-02 21:45:00|4563|4554|4567.2|4558.2|4567.3|4558.3|4562.8|4553.8|0
1654206600000|2022-06-02 21:50:00|4567.3|4558.3|4567.3|4558.3|4567.5|4558.5|4567.2|4558.2|0
1654206900000|2022-06-02 21:55:00|4567.4|4558.4|4567.2|4558.2|4567.4|4558.4|4567.2|4558.2|0
1654207200000|2022-06-02 22:00:00|4567.4|4558.4|4571.2|4562.2|4571.9|4562.9|4567.4|4558.4|0
1654207500000|2022-06-02 22:05:00|4571.1|4562.1|4582.2|4573.2|4582.4|4573.4|4570.9|4561.9|0
1654207800000|2022-06-02 22:10:00|4582.3|4573.3|4578.2|4569.2|4582.4|4573.4|4577.5|4568.5|0
1654208100000|2022-06-02 22:15:00|4578|4569|4576.2|4567.2|4578|4569|4576.2|4567.2|0
1654208400000|2022-06-02 22:20:00|4576.5|4567.5|4574.9|4565.9|4576.5|4567.5|4574.3|4565.3|0
1654208700000|2022-06-02 22:25:00|4575|4566|4572|4563|4575.2|4566.2|4571.6|4562.6|0
1654209000000|2022-06-02 22:30:00|4571.7|4562.7|4573.3|4564.3|4573.6|4564.6|4571.3|4562.3|0
1654209300000|2022-06-02 22:35:00|4573.4|4564.4|4571.9|4562.9|4574.1|4565.1|4571.8|4562.8|0
1654209600000|2022-06-02 22:40:00|4572.1|4563.1|4572.3|4563.3|4572.9|4563.9|4571.9|4562.9|0
1654209900000|2022-06-02 22:45:00|4572.6|4563.6|4573.9|4564.9|4574.4|4565.4|4572.5|4563.5|0
1654210200000|2022-06-02 22:50:00|4574.1|4565.1|4573.3|4564.3|4574.6|4565.6|4572.8|4563.8|0
1654210500000|2022-06-02 22:55:00|4573.6|4564.6|4572.1|4563.1|4573.9|4564.9|4571.3|4562.3|0
1654210800000|2022-06-02 23:00:00|4571.8|4562.8|4573.9|4564.9|4574.6|4565.6|4571.8|4562.8|0
1654211100000|2022-06-02 23:05:00|4574.1|4565.1|4573.3|4564.3|4575.9|4566.9|4572.6|4563.6|0
1654211400000|2022-06-02 23:10:00|4573.6|4564.6|4575.9|4566.9|4577.2|4568.2|4573.6|4564.6|0
1654211700000|2022-06-02 23:15:00|4576.2|4567.2|4576.9|4567.9|4576.9|4567.9|4574.9|4565.9|0
1654212000000|2022-06-02 23:20:00|4577.2|4568.2|4576.4|4567.4|4577.7|4568.7|4575.3|4566.3|0
1654212300000|2022-06-02 23:25:00|4576.3|4567.3|4576.9|4567.9|4577.2|4568.2|4576.1|4567.1|0
1654212600000|2022-06-02 23:30:00|4576.7|4567.7|4578.1|4569.1|4578.8|4569.8|4576.1|4567.1|0
1654212900000|2022-06-02 23:35:00|4577.2|4568.2|4577.2|4568.2|4577.8|4568.8|4576.2|4567.2|0
1654213200000|2022-06-02 23:40:00|4577|4568|4575.8|4566.8|4577|4568|4574.9|4565.9|0
1654213500000|2022-06-02 23:45:00|4575.2|4566.2|4573.2|4564.2|4575.2|4566.2|4573.2|4564.2|0
1654213800000|2022-06-02 23:50:00|4573.5|4564.5|4574.6|4565.6|4574.9|4565.9|4572.7|4563.7|0
1654214100000|2022-06-02 23:55:00|4574.9|4565.9|4574.3|4565.3|4575.6|4566.6|4573.6|4564.6|0
1654214400000|2022-06-03 00:00:00|4574|4565|4573|4564|4574.6|4565.6|4570.7|4561.7|0
1654214700000|2022-06-03 00:05:00|4572.7|4563.7|4574.1|4565.1|4575.6|4566.6|4572.6|4563.6|0
1654215000000|2022-06-03 00:10:00|4574.2|4565.2|4572.3|4563.3|4574.7|4565.7|4571.3|4562.3|0
1654215300000|2022-06-03 00:15:00|4572.6|4563.6|4570.9|4561.9|4573|4564|4568.8|4559.8|0
1654215600000|2022-06-03 00:20:00|4570.7|4561.7|4572.7|4563.7|4574.4|4565.4|4570.1|4561.1|0
1654215900000|2022-06-03 00:25:00|4573|4564|4572|4563|4573.5|4564.5|4570.6|4561.6|0
1654216200000|2022-06-03 00:30:00|4571.9|4562.9|4571.6|4562.6|4574.8|4565.8|4571|4562|0
1654216500000|2022-06-03 00:35:00|4571.5|4562.5|4570.8|4561.8|4572.8|4563.8|4569.8|4560.8|0
1654216800000|2022-06-03 00:40:00|4570.5|4561.5|4569|4560|4570.8|4561.8|4568.4|4559.4|0
1654217100000|2022-06-03 00:45:00|4568.7|4559.7|4566.4|4557.4|4569|4560|4564.7|4555.7|0
1654217400000|2022-06-03 00:50:00|4566.7|4557.7|4565.7|4556.7|4567.2|4558.2|4563.3|4554.3|0
1654217700000|2022-06-03 00:55:00|4565.6|4556.6|4561.4|4552.4|4565.7|4556.7|4560.9|4551.9|0
1654218000000|2022-06-03 01:00:00|4561.7|4552.7|4563.5|4554.5|4563.5|4554.5|4561|4552|0
1654218300000|2022-06-03 01:05:00|4563.2|4554.2|4563|4554|4565.5|4556.5|4561.1|4552.1|0
1654218600000|2022-06-03 01:10:00|4563.2|4554.2|4565.2|4556.2|4565.5|4556.5|4562.2|4553.2|0
1654218900000|2022-06-03 01:15:00|4564.4|4555.4|4564.2|4555.2|4565|4556|4563.3|4554.3|0
1654219200000|2022-06-03 01:20:00|4563.9|4554.9|4563.5|4554.5|4565.7|4556.7|4563.5|4554.5|0
1654219500000|2022-06-03 01:25:00|4563.4|4554.4|4563.3|4554.3|4564.1|4555.1|4562|4553|0
1654219800000|2022-06-03 01:30:00|4563.2|4554.2|4563.4|4554.4|4565.2|4556.2|4563.2|4554.2|0
1654220100000|2022-06-03 01:35:00|4563.5|4554.5|4564.1|4555.1|4566.8|4557.8|4562.5|4553.5|0
1654220400000|2022-06-03 01:40:00|4564.4|4555.4|4566.5|4557.5|4567|4558|4564.4|4555.4|0
1654220700000|2022-06-03 01:45:00|4566.8|4557.8|4570.5|4561.5|4571.8|4562.8|4566.8|4557.8|0
1654221000000|2022-06-03 01:50:00|4570.3|4561.3|4571.4|4562.4|4571.8|4562.8|4570.2|4561.2|0
1654221300000|2022-06-03 01:55:00|4571.2|4562.2|4570.7|4561.7|4572.9|4563.9|4570.4|4561.4|0
1654221600000|2022-06-03 02:00:00|4570.4|4561.4|4562.2|4553.2|4571.9|4562.9|4561.9|4552.9|0
1654221900000|2022-06-03 02:05:00|4562.1|4553.1|4559.8|4550.8|4562.2|4553.2|4559.8|4550.8|0
1654222200000|2022-06-03 02:10:00|4559.7|4550.7|4561.3|4552.3|4561.4|4552.4|4558.9|4549.9|0
1654222500000|2022-06-03 02:15:00|4561.2|4552.2|4563|4554|4564.1|4555.1|4560.7|4551.7|0
1654222800000|2022-06-03 02:20:00|4562.9|4553.9|4563.7|4554.7|4564|4555|4562.5|4553.5|0
1654223100000|2022-06-03 02:25:00|4563.8|4554.8|4562.9|4553.9|4563.8|4554.8|4562.7|4553.7|0
1654223400000|2022-06-03 02:30:00|4563.2|4554.2|4561.9|4552.9|4564|4555|4561.9|4552.9|0
1654223700000|2022-06-03 02:35:00|4561.6|4552.6|4565.8|4556.8|4566.1|4557.1|4561.6|4552.6|0
1654224000000|2022-06-03 02:40:00|4565.5|4556.5|4570.4|4561.4|4570.9|4561.9|4565.2|4556.2|0
1654224300000|2022-06-03 02:45:00|4570.1|4561.1|4570.3|4561.3|4571.8|4562.8|4569.7|4560.7|0
1654224600000|2022-06-03 02:50:00|4570.6|4561.6|4570.8|4561.8|4571.5|4562.5|4570.3|4561.3|0
1654224900000|2022-06-03 02:55:00|4570.9|4561.9|4570|4561|4571.1|4562.1|4569.4|4560.4|0
1654225200000|2022-06-03 03:00:00|4569.9|4560.9|4574.8|4565.8|4574.8|4565.8|4569.3|4560.3|0
1654225500000|2022-06-03 03:05:00|4575|4566|4573.9|4564.9|4576.4|4567.4|4573.6|4564.6|0
1654225800000|2022-06-03 03:10:00|4573.7|4564.7|4573.1|4564.1|4573.7|4564.7|4571.8|4562.8|0
1654226100000|2022-06-03 03:15:00|4572.8|4563.8|4572.2|4563.2|4573.7|4564.7|4571.8|4562.8|0
1654226400000|2022-06-03 03:20:00|4571.9|4562.9|4573|4564|4573.3|4564.3|4571.6|4562.6|0
1654226700000|2022-06-03 03:25:00|4573.6|4564.6|4573.3|4564.3|4573.6|4564.6|4572.6|4563.6|0
1654227000000|2022-06-03 03:30:00|4573|4564|4571.7|4562.7|4573.3|4564.3|4571.1|4562.1|0
1654227300000|2022-06-03 03:35:00|4572|4563|4569.9|4560.9|4572.3|4563.3|4569.9|4560.9|0
1654227600000|2022-06-03 03:40:00|4570|4561|4571.4|4562.4|4571.6|4562.6|4569.9|4560.9|0
1654227900000|2022-06-03 03:45:00|4571.3|4562.3|4570.1|4561.1|4571.4|4562.4|4569.5|4560.5|0
1654228200000|2022-06-03 03:50:00|4569.9|4560.9|4570.4|4561.4|4570.4|4561.4|4569|4560|0
1654228500000|2022-06-03 03:55:00|4570.5|4561.5|4569.6|4560.6|4571|4562|4569.3|4560.3|0
1654228800000|2022-06-03 04:00:00|4569.7|4560.7|4571.7|4562.7|4572.3|4563.3|4569.7|4560.7|0
1654229100000|2022-06-03 04:05:00|4571.9|4562.9|4572.6|4563.6|4572.6|4563.6|4571.2|4562.2|0
1654229400000|2022-06-03 04:10:00|4572.5|4563.5|4572.9|4563.9|4573.2|4564.2|4572|4563|0
1654229700000|2022-06-03 04:15:00|4573.2|4564.2|4573.5|4564.5|4573.8|4564.8|4573.2|4564.2|0
1654230000000|2022-06-03 04:20:00|4573.8|4564.8|4573.2|4564.2|4574.3|4565.3|4572.9|4563.9|0
1654230300000|2022-06-03 04:25:00|4573.5|4564.5|4574|4565|4574|4565|4573.2|4564.2|0
1654230600000|2022-06-03 04:30:00|4574.3|4565.3|4575.3|4566.3|4576.4|4567.4|4574.3|4565.3|0
1654230900000|2022-06-03 04:35:00|4575.2|4566.2|4574.9|4565.9|4575.2|4566.2|4574.1|4565.1|0
1654231200000|2022-06-03 04:40:00|4574.7|4565.7|4574.6|4565.6|4574.9|4565.9|4573.5|4564.5|0
1654231500000|2022-06-03 04:45:00|4574.4|4565.4|4571.7|4562.7|4574.9|4565.9|4571.7|4562.7|0
1654231800000|2022-06-03 04:50:00|4571.4|4562.4|4569|4560|4571.4|4562.4|4568.6|4559.6|0
1654232100000|2022-06-03 04:55:00|4569.2|4560.2|4555.6|4546.6|4569.2|4560.2|4555.6|4546.6|0
1654232400000|2022-06-03 05:00:00|4555.9|4546.9|4556.3|4547.3|4557.4|4548.4|4555.3|4546.3|0
1654232700000|2022-06-03 05:05:00|4556.6|4547.6|4556.4|4547.4|4557.2|4548.2|4556.1|4547.1|0
1654233000000|2022-06-03 05:10:00|4556.3|4547.3|4557.6|4548.6|4557.6|4548.6|4556.3|4547.3|0
1654233300000|2022-06-03 05:15:00|4557.9|4548.9|4557.6|4548.6|4557.9|4548.9|4557.2|4548.2|0
1654233600000|2022-06-03 05:20:00|4557.7|4548.7|4559.8|4550.8|4560.6|4551.6|4557.6|4548.6|0
1654233900000|2022-06-03 05:25:00|4560.1|4551.1|4561.4|4552.4|4562|4553|4560.1|4551.1|0
1654234200000|2022-06-03 05:30:00|4561.2|4552.2|4561.1|4552.1|4562.7|4553.7|4561.1|4552.1|0
1654234500000|2022-06-03 05:35:00|4560.9|4551.9|4562.8|4553.8|4562.8|4553.8|4560.6|4551.6|0
1654234800000|2022-06-03 05:40:00|4562.7|4553.7|4560.5|4551.5|4564|4555|4560.1|4551.1|0
1654235100000|2022-06-03 05:45:00|4560.3|4551.3|4560.3|4551.3|4561.4|4552.4|4560|4551|0
1654235400000|2022-06-03 05:50:00|4560.5|4551.5|4561.1|4552.1|4561.7|4552.7|4559.2|4550.2|0
1654235700000|2022-06-03 05:55:00|4560.9|4551.9|4562|4553|4562.1|4553.1|4559.5|4550.5|0
1654236000000|2022-06-03 06:00:00|4561.8|4552.8|4559.9|4550.9|4561.8|4552.8|4557.2|4548.2|0
1654236300000|2022-06-03 06:05:00|4559.8|4550.8|4560.4|4551.4|4560.6|4551.6|4557.2|4548.2|0
1654236600000|2022-06-03 06:10:00|4560.5|4551.5|4560.3|4551.3|4562.1|4553.1|4559.7|4550.7|0
1654236900000|2022-06-03 06:15:00|4560|4551|4561.4|4552.4|4562.6|4553.6|4559.6|4550.6|0
1654237200000|2022-06-03 06:20:00|4561.5|4552.5|4564.1|4555.1|4564.2|4555.2|4561.1|4552.1|0
1654237500000|2022-06-03 06:25:00|4563.9|4554.9|4560.2|4551.2|4565|4556|4560.2|4551.2|0
1654237800000|2022-06-03 06:30:00|4560.3|4551.3|4570.6|4561.6|4572|4563|4559.9|4550.9|0
1654238100000|2022-06-03 06:35:00|4570.9|4561.9|4569.8|4560.8|4571.6|4562.6|4568.9|4559.9|0
1654238400000|2022-06-03 06:40:00|4569.6|4560.6|4570.6|4561.6|4570.9|4561.9|4569.3|4560.3|0
1654238700000|2022-06-03 06:45:00|4570.5|4561.5|4569|4560|4571.7|4562.7|4569|4560|0
1654239000000|2022-06-03 06:50:00|4568.8|4559.8|4566.9|4557.9|4569.6|4560.6|4565.7|4556.7|0
1654239300000|2022-06-03 06:55:00|4566.4|4557.4|4565.9|4556.9|4567.8|4558.8|4565.9|4556.9|0
1654239600000|2022-06-03 07:00:00|4566.1|4557.1|4559.6|4550.6|4566.7|4557.7|4558.2|4549.2|0
1654239900000|2022-06-03 07:05:00|4559.3|4550.3|4559.7|4550.7|4561.3|4552.3|4556.4|4547.4|0
1654240200000|2022-06-03 07:10:00|4559.6|4550.6|4559.1|4550.1|4560|4551|4555.6|4546.6|0
1654240500000|2022-06-03 07:15:00|4559.4|4550.4|4557.7|4548.7|4559.8|4550.8|4557|4548|0
1654240800000|2022-06-03 07:20:00|4557.9|4548.9|4556.7|4547.7|4559.1|4550.1|4555.9|4546.9|0
1654241100000|2022-06-03 07:25:00|4556.4|4547.4|4549.9|4540.9|4556.4|4547.4|4549.5|4540.5|0
1654241400000|2022-06-03 07:30:00|4549.8|4540.8|4549.3|4540.3|4551.9|4542.9|4549|4540|0
1654241700000|2022-06-03 07:35:00|4549.5|4540.5|4550.2|4541.2|4551.4|4542.4|4546.6|4537.6|0
1654242000000|2022-06-03 07:40:00|4550.4|4541.4|4552|4543|4552.5|4543.5|4548.9|4539.9|0
1654242300000|2022-06-03 07:45:00|4551.9|4542.9|4549.1|4540.1|4552.2|4543.2|4548.7|4539.7|0
1654242600000|2022-06-03 07:50:00|4549|4540|4548.6|4539.6|4550|4541|4547.4|4538.4|0
1654242900000|2022-06-03 07:55:00|4548.8|4539.8|4545.6|4536.6|4549.5|4540.5|4545.6|4536.6|0
1654243200000|2022-06-03 08:00:00|4545.9|4536.9|4543.4|4534.4|4546.8|4537.8|4540.9|4531.9|0
1654243500000|2022-06-03 08:05:00|4543.7|4534.7|4543.9|4534.9|4545.7|4536.7|4542.2|4533.2|0
1654243800000|2022-06-03 08:10:00|4543.7|4534.7|4550.6|4541.6|4552.3|4543.3|4543.5|4534.5|0
1654244100000|2022-06-03 08:15:00|4550.3|4541.3|4562.6|4553.6|4563.5|4554.5|4550.3|4541.3|0
1654244400000|2022-06-03 08:20:00|4562.9|4553.9|4559|4550|4563.2|4554.2|4559|4550|0
1654244700000|2022-06-03 08:25:00|4558.7|4549.7|4559|4550|4559.4|4550.4|4557.2|4548.2|0
1654245000000|2022-06-03 08:30:00|4558.7|4549.7|4558.7|4549.7|4560.8|4551.8|4558.1|4549.1|0
1654245300000|2022-06-03 08:35:00|4558.4|4549.4|4555.9|4546.9|4559.7|4550.7|4555.9|4546.9|0
1654245600000|2022-06-03 08:40:00|4555.7|4546.7|4556.9|4547.9|4558.1|4549.1|4555.6|4546.6|0
1654245900000|2022-06-03 08:45:00|4556.8|4547.8|4556.4|4547.4|4559.2|4550.2|4555.7|4546.7|0
1654246200000|2022-06-03 08:50:00|4556.1|4547.1|4555.6|4546.6|4556.8|4547.8|4553.1|4544.1|0
1654246500000|2022-06-03 08:55:00|4555.4|4546.4|4558.3|4549.3|4558.8|4549.8|4554.7|4545.7|0
1654246800000|2022-06-03 09:00:00|4558.4|4549.4|4555.2|4546.2|4559.1|4550.1|4555.2|4546.2|0
1654247100000|2022-06-03 09:05:00|4555.5|4546.5|4557.2|4548.2|4557.7|4548.7|4555.2|4546.2|0
1654247400000|2022-06-03 09:10:00|4556.9|4547.9|4556|4547|4557.7|4548.7|4556|4547|0
1654247700000|2022-06-03 09:15:00|4556.3|4547.3|4552.6|4543.6|4557.1|4548.1|4552.6|4543.6|0
1654248000000|2022-06-03 09:20:00|4552.9|4543.9|4553.1|4544.1|4554.1|4545.1|4552.6|4543.6|0
1654248300000|2022-06-03 09:25:00|4553.2|4544.2|4552|4543|4553.4|4544.4|4551.1|4542.1|0
1654248600000|2022-06-03 09:30:00|4551.9|4542.9|4551.2|4542.2|4552.6|4543.6|4548.5|4539.5|0
1654248900000|2022-06-03 09:35:00|4550.9|4541.9|4550.7|4541.7|4552.6|4543.6|4548.8|4539.8|0
1654249200000|2022-06-03 09:40:00|4551|4542|4551.2|4542.2|4551.8|4542.8|4550.4|4541.4|0
1654249500000|2022-06-03 09:45:00|4550.9|4541.9|4549.2|4540.2|4550.9|4541.9|4548.1|4539.1|0
1654249800000|2022-06-03 09:50:00|4549.8|4540.8|4553.7|4544.7|4554.8|4545.8|4549.7|4540.7|0
1654250100000|2022-06-03 09:55:00|4553.9|4544.9|4556.1|4547.1|4556.1|4547.1|4553.5|4544.5|0
1654250400000|2022-06-03 10:00:00|4556.3|4547.3|4554.8|4545.8|4556.6|4547.6|4553.6|4544.6|0
1654250700000|2022-06-03 10:05:00|4554.9|4545.9|4553.1|4544.1|4554.9|4545.9|4552.8|4543.8|0
1654251000000|2022-06-03 10:10:00|4553|4544|4550.7|4541.7|4554.5|4545.5|4550.7|4541.7|0
1654251300000|2022-06-03 10:15:00|4550.5|4541.5|4551.3|4542.3|4551.7|4542.7|4548.4|4539.4|0
1654251600000|2022-06-03 10:20:00|4551.2|4542.2|4553.7|4544.7|4555.1|4546.1|4551|4542|0
1654251900000|2022-06-03 10:25:00|4553.4|4544.4|4554|4545|4555.2|4546.2|4552.8|4543.8|0
1654252200000|2022-06-03 10:30:00|4554.3|4545.3|4556.1|4547.1|4556.4|4547.4|4554.3|4545.3|0
1654252500000|2022-06-03 10:35:00|4556|4547|4547.4|4538.4|4556.4|4547.4|4546.8|4537.8|0
1654252800000|2022-06-03 10:40:00|4547.6|4538.6|4542.7|4533.7|4549.2|4540.2|4542.2|4533.2|0
1654253100000|2022-06-03 10:45:00|4543|4534|4543.5|4534.5|4545.4|4536.4|4541.7|4532.7|0
1654253400000|2022-06-03 10:50:00|4543.3|4534.3|4541.7|4532.7|4543.9|4534.9|4540.1|4531.1|0
1654253700000|2022-06-03 10:55:00|4541.4|4532.4|4542.2|4533.2|4542.5|4533.5|4539.8|4530.8|0
1654254000000|2022-06-03 11:00:00|4542.4|4533.4|4542.3|4533.3|4544.4|4535.4|4541.6|4532.6|0
1654254300000|2022-06-03 11:05:00|4542.1|4533.1|4534.4|4525.4|4542.1|4533.1|4533|4524|0
1654254600000|2022-06-03 11:10:00|4534.2|4525.2|4532.7|4523.7|4534.8|4525.8|4532.6|4523.6|0
1654254900000|2022-06-03 11:15:00|4532.9|4523.9|4533.6|4524.6|4536.4|4527.4|4529.3|4520.3|0
1654255200000|2022-06-03 11:20:00|4533.3|4524.3|4535.8|4526.8|4535.8|4526.8|4532.1|4523.1|0
1654255500000|2022-06-03 11:25:00|4535.4|4526.4|4537.9|4528.9|4538.7|4529.7|4534.8|4525.8|0
1654255800000|2022-06-03 11:30:00|4538.1|4529.1|4540.1|4531.1|4540.3|4531.3|4535.8|4526.8|0
1654256100000|2022-06-03 11:35:00|4540.3|4531.3|4535.7|4526.7|4542.1|4533.1|4534.3|4525.3|0
1654256400000|2022-06-03 11:40:00|4536|4527|4532.5|4523.5|4537|4528|4531.5|4522.5|0
1654256700000|2022-06-03 11:45:00|4532.2|4523.2|4529.4|4520.4|4532.5|4523.5|4529.4|4520.4|0
1654257000000|2022-06-03 11:50:00|4529.2|4520.2|4531.1|4522.1|4532.5|4523.5|4528.5|4519.5|0
1654257300000|2022-06-03 11:55:00|4530.8|4521.8|4527|4518|4531.4|4522.4|4525|4516|0
1654257600000|2022-06-03 12:00:00|4526.8|4517.8|4532.9|4523.9|4533.7|4524.7|4526.4|4517.4|0
1654257900000|2022-06-03 12:05:00|4533.1|4524.1|4533.5|4524.5|4534.3|4525.3|4531.4|4522.4|0
1654258200000|2022-06-03 12:10:00|4533.8|4524.8|4536.2|4527.2|4537|4528|4533.2|4524.2|0
1654258500000|2022-06-03 12:15:00|4535.9|4526.9|4537.3|4528.3|4539|4530|4534.8|4525.8|0
1654258800000|2022-06-03 12:20:00|4537.6|4528.6|4538.2|4529.2|4538.6|4529.6|4531.6|4522.6|0
1654259100000|2022-06-03 12:25:00|4537.7|4528.7|4536.4|4527.4|4539.4|4530.4|4530.8|4521.8|0
1654259400000|2022-06-03 12:30:00|4536.3|4527.3|4554.6|4545.6|4554.6|4545.6|4524.8|4515.8|0
1654259700000|2022-06-03 12:35:00|4554.2|4545.2|4528.8|4519.8|4554.2|4545.2|4527.6|4518.6|0
1654260000000|2022-06-03 12:40:00|4529.1|4520.1|4522.8|4513.8|4530.4|4521.4|4520.4|4511.4|0
1654260300000|2022-06-03 12:45:00|4522.7|4513.7|4521.3|4512.3|4530.3|4521.3|4520.4|4511.4|0
1654260600000|2022-06-03 12:50:00|4521|4512|4523.3|4514.3|4524.7|4515.7|4517.4|4508.4|0
1654260900000|2022-06-03 12:55:00|4523.1|4514.1|4524.3|4515.3|4525.2|4516.2|4517|4508|0
1654261200000|2022-06-03 13:00:00|4524|4515|4525|4516|4527|4518|4520.8|4511.8|0
1654261500000|2022-06-03 13:05:00|4524.7|4515.7|4522.1|4513.1|4528.1|4519.1|4522.1|4513.1|0
1654261800000|2022-06-03 13:10:00|4522|4513|4520.4|4511.4|4523.7|4514.7|4518.4|4509.4|0
1654262100000|2022-06-03 13:15:00|4519.9|4510.9|4521.5|4512.5|4522.4|4513.4|4518.2|4509.2|0
1654262400000|2022-06-03 13:20:00|4521.8|4512.8|4518|4509|4522.1|4513.1|4516.5|4507.5|0
1654262700000|2022-06-03 13:25:00|4518.2|4509.2|4509.2|4500.2|4518.3|4509.3|4509.2|4500.2|0
1654263000000|2022-06-03 13:30:00|4510.4|4501.4|4509.6|4500.6|4520.9|4511.9|4506.1|4497.1|0
1654263300000|2022-06-03 13:35:00|4509.5|4500.5|4501.1|4492.1|4512.2|4503.2|4496.4|4487.4|0
1654263600000|2022-06-03 13:40:00|4501.6|4492.6|4486.8|4477.8|4505.3|4496.3|4486.7|4477.7|0
1654263900000|2022-06-03 13:45:00|4485.8|4476.8|4497.6|4488.6|4498.5|4489.5|4481.8|4472.8|0
1654264200000|2022-06-03 13:50:00|4497.7|4488.7|4499.8|4490.8|4499.9|4490.9|4491|4482|0
1654264500000|2022-06-03 13:55:00|4500|4491|4512|4503|4514.7|4505.7|4499.6|4490.6|0
1654264800000|2022-06-03 14:00:00|4512.8|4503.8|4509.5|4500.5|4523.2|4514.2|4508.4|4499.4|0
1654265100000|2022-06-03 14:05:00|4509.6|4500.6|4508.4|4499.4|4516.5|4507.5|4503.6|4494.6|0
1654265400000|2022-06-03 14:10:00|4508.3|4499.3|4499.8|4490.8|4509.9|4500.9|4496.5|4487.5|0
1654265700000|2022-06-03 14:15:00|4500|4491|4500.6|4491.6|4507.9|4498.9|4498.5|4489.5|0
1654266000000|2022-06-03 14:20:00|4500.4|4491.4|4495.1|4486.1|4500.7|4491.7|4490.1|4481.1|0
1654266300000|2022-06-03 14:25:00|4495|4486|4488.6|4479.6|4495|4486|4486.1|4477.1|0
1654266600000|2022-06-03 14:30:00|4488.5|4479.5|4491.3|4482.3|4492.3|4483.3|4482.1|4473.1|0
1654266900000|2022-06-03 14:35:00|4491.4|4482.4|4481.1|4472.1|4492.1|4483.1|4479|4470|0
1654267200000|2022-06-03 14:40:00|4481|4472|4481.6|4472.6|4482.8|4473.8|4477.8|4468.8|0
1654267500000|2022-06-03 14:45:00|4482.6|4473.6|4485.6|4476.6|4488.8|4479.8|4481.2|4472.2|0
1654267800000|2022-06-03 14:50:00|4485.5|4476.5|4482.6|4473.6|4487.9|4478.9|4482.4|4473.4|0
1654268100000|2022-06-03 14:55:00|4482.8|4473.8|4479.5|4470.5|4483|4474|4478.8|4469.8|0
1654268400000|2022-06-03 15:00:00|4479.6|4470.6|4473.7|4464.7|4480.6|4471.6|4471.3|4462.3|0
1654268700000|2022-06-03 15:05:00|4473.8|4464.8|4473.9|4464.9|4474.9|4465.9|4470.6|4461.6|0
1654269000000|2022-06-03 15:10:00|4474|4465|4463.6|4454.6|4474.9|4465.9|4463.4|4454.4|0
1654269300000|2022-06-03 15:15:00|4463.4|4454.4|4469.9|4460.9|4470.6|4461.6|4463.4|4454.4|0
1654269600000|2022-06-03 15:20:00|4469.4|4460.4|4463.1|4454.1|4469.9|4460.9|4462.9|4453.9|0
1654269900000|2022-06-03 15:25:00|4463|4454|4460.5|4451.5|4463|4454|4458|4449|0
1654270200000|2022-06-03 15:30:00|4460.4|4451.4|4467|4458|4467|4458|4459.3|4450.3|0
1654270500000|2022-06-03 15:35:00|4468.1|4459.1|4485.2|4476.2|4485.7|4476.7|4468.1|4459.1|0
1654270800000|2022-06-03 15:40:00|4485.3|4476.3|4481.5|4472.5|4486.1|4477.1|4480.9|4471.9|0
1654271100000|2022-06-03 15:45:00|4481.4|4472.4|4473.9|4464.9|4481.7|4472.7|4473.8|4464.8|0
1654271400000|2022-06-03 15:50:00|4473.8|4464.8|4478.8|4469.8|4479.4|4470.4|4471.1|4462.1|0
1654271700000|2022-06-03 15:55:00|4478.9|4469.9|4480.5|4471.5|4481.2|4472.2|4477.4|4468.4|0
1654272000000|2022-06-03 16:00:00|4480.3|4471.3|4502.4|4493.4|4502.4|4493.4|4480|4471|0
1654272300000|2022-06-03 16:05:00|4502.5|4493.5|4502.3|4493.3|4510.8|4501.8|4501.9|4492.9|0
1654272600000|2022-06-03 16:10:00|4502.4|4493.4|4517.4|4508.4|4517.4|4508.4|4499.3|4490.3|0
1654272900000|2022-06-03 16:15:00|4517.3|4508.3|4521.9|4512.9|4529|4520|4517.3|4508.3|0
1654273200000|2022-06-03 16:20:00|4522|4513|4533.1|4524.1|4534.4|4525.4|4520.3|4511.3|0
1654273500000|2022-06-03 16:25:00|4533|4524|4531.3|4522.3|4533.5|4524.5|4529.8|4520.8|0
1654273800000|2022-06-03 16:30:00|4531.2|4522.2|4532|4523|4533.7|4524.7|4530.7|4521.7|0
1654274100000|2022-06-03 16:35:00|4532.1|4523.1|4528.5|4519.5|4536.7|4527.7|4528.5|4519.5|0
1654274400000|2022-06-03 16:40:00|4528.6|4519.6|4525.7|4516.7|4528.9|4519.9|4524.4|4515.4|0
1654274700000|2022-06-03 16:45:00|4525.8|4516.8|4530.8|4521.8|4531.8|4522.8|4525.4|4516.4|0
1654275000000|2022-06-03 16:50:00|4530.7|4521.7|4529|4520|4530.7|4521.7|4524|4515|0
1654275300000|2022-06-03 16:55:00|4528.9|4519.9|4533.5|4524.5|4534.9|4525.9|4528.7|4519.7|0
1654275600000|2022-06-03 17:00:00|4533.6|4524.6|4543|4534|4543.6|4534.6|4532.1|4523.1|0
1654275900000|2022-06-03 17:05:00|4542.9|4533.9|4537.3|4528.3|4543.1|4534.1|4536.8|4527.8|0
1654276200000|2022-06-03 17:10:00|4537.2|4528.2|4534.7|4525.7|4538.7|4529.7|4534.4|4525.4|0
1654276500000|2022-06-03 17:15:00|4534.8|4525.8|4523.5|4514.5|4534.8|4525.8|4523.1|4514.1|0
1654276800000|2022-06-03 17:20:00|4523.4|4514.4|4527.3|4518.3|4527.3|4518.3|4523.4|4514.4|0
1654277100000|2022-06-03 17:25:00|4527.2|4518.2|4529.7|4520.7|4530.4|4521.4|4525.6|4516.6|0
1654277400000|2022-06-03 17:30:00|4529.6|4520.6|4525.5|4516.5|4529.7|4520.7|4523.1|4514.1|0
1654277700000|2022-06-03 17:35:00|4525.6|4516.6|4525.6|4516.6|4527.8|4518.8|4525|4516|0
1654278000000|2022-06-03 17:40:00|4525.7|4516.7|4517.5|4508.5|4525.7|4516.7|4514.5|4505.5|0
1654278300000|2022-06-03 17:45:00|4517.4|4508.4|4520.4|4511.4|4520.7|4511.7|4516.8|4507.8|0
1654278600000|2022-06-03 17:50:00|4520.5|4511.5|4519.7|4510.7|4521|4512|4519.6|4510.6|0
1654278900000|2022-06-03 17:55:00|4519.6|4510.6|4518.8|4509.8|4520.2|4511.2|4518.5|4509.5|0
1654279200000|2022-06-03 18:00:00|4518.7|4509.7|4519.8|4510.8|4520.3|4511.3|4516|4507|0
1654279500000|2022-06-03 18:05:00|4519.7|4510.7|4520.1|4511.1|4520.8|4511.8|4516.9|4507.9|0
1654279800000|2022-06-03 18:10:00|4520|4511|4520|4511|4522.2|4513.2|4518.7|4509.7|0
1654280100000|2022-06-03 18:15:00|4520.1|4511.1|4523.1|4514.1|4523.2|4514.2|4518|4509|0
1654280400000|2022-06-03 18:20:00|4523.2|4514.2|4521.2|4512.2|4523.9|4514.9|4520.5|4511.5|0
1654280700000|2022-06-03 18:25:00|4521.3|4512.3|4528.9|4519.9|4529|4520|4521|4512|0
1654281000000|2022-06-03 18:30:00|4528.8|4519.8|4523.9|4514.9|4528.9|4519.9|4523.6|4514.6|0
1654281300000|2022-06-03 18:35:00|4524.1|4515.1|4517.7|4508.7|4524.4|4515.4|4517|4508|0
1654281600000|2022-06-03 18:40:00|4517.6|4508.6|4520.9|4511.9|4520.9|4511.9|4517|4508|0
1654281900000|2022-06-03 18:45:00|4520.8|4511.8|4522.7|4513.7|4522.8|4513.8|4520.1|4511.1|0
1654282200000|2022-06-03 18:50:00|4522.8|4513.8|4522.6|4513.6|4524.3|4515.3|4521.3|4512.3|0
1654282500000|2022-06-03 18:55:00|4522.5|4513.5|4524.1|4515.1|4524.7|4515.7|4522.1|4513.1|0
1654282800000|2022-06-03 19:00:00|4524.2|4515.2|4523.1|4514.1|4524.8|4515.8|4518.2|4509.2|0
1654283100000|2022-06-03 19:05:00|4523|4514|4513.6|4504.6|4523.6|4514.6|4511.8|4502.8|0
1654283400000|2022-06-03 19:10:00|4513.7|4504.7|4509.2|4500.2|4515|4506|4508|4499|0
1654283700000|2022-06-03 19:15:00|4509.1|4500.1|4508.8|4499.8|4509.7|4500.7|4506.2|4497.2|0
1654284000000|2022-06-03 19:20:00|4508.9|4499.9|4508.6|4499.6|4510.7|4501.7|4507.3|4498.3|0
1654284300000|2022-06-03 19:25:00|4508.5|4499.5|4514.9|4505.9|4514.9|4505.9|4508.3|4499.3|0
1654284600000|2022-06-03 19:30:00|4514.8|4505.8|4513.8|4504.8|4515.1|4506.1|4512.2|4503.2|0
1654284900000|2022-06-03 19:35:00|4513.7|4504.7|4516.4|4507.4|4518.8|4509.8|4511.8|4502.8|0
1654285200000|2022-06-03 19:40:00|4516.3|4507.3|4514|4505|4518.1|4509.1|4513.7|4504.7|0
1654285500000|2022-06-03 19:45:00|4513.7|4504.7|4514.5|4505.5|4517.8|4508.8|4512.2|4503.2|0
1654285800000|2022-06-03 19:50:00|4513.7|4504.7|4515|4506|4517.9|4508.9|4508.1|4499.1|0
1654286100000|2022-06-03 19:55:00|4515.3|4506.3|4512.4|4503.4|4517.8|4508.8|4510.5|4501.5|0
1654286400000|2022-06-03 20:00:00|4513|4504|4511.7|4502.7|4513.9|4504.9|4507.5|4498.5|0
1654286700000|2022-06-03 20:05:00|4511.8|4502.8|4516.9|4507.9|4517.5|4508.5|4511.4|4502.4|0
1654287000000|2022-06-03 20:10:00|4517.2|4508.2|4519.5|4510.5|4520.5|4511.5|4515.9|4506.9|0
1654287300000|2022-06-03 20:15:00|4519.2|4510.2|4515.6|4506.6|4519.2|4510.2|4514|4505|0
1654287600000|2022-06-03 20:20:00|4515.7|4506.7|4516.2|4507.2|4517.9|4508.9|4515.6|4506.6|0
1654287900000|2022-06-03 20:25:00|4516.5|4507.5|4514.9|4505.9|4516.9|4507.9|4513.9|4504.9|0
1654288200000|2022-06-03 20:30:00|4514.6|4505.6|4514.4|4505.4|4515.6|4506.6|4513|4504|0
1654288500000|2022-06-03 20:35:00|4514.6|4505.6|4516.6|4507.6|4516.8|4507.8|4513.9|4504.9|0
1654288800000|2022-06-03 20:40:00|4516.5|4507.5|4517.1|4508.1|4517.5|4508.5|4516.2|4507.2|0
1654289100000|2022-06-03 20:45:00|4516.8|4507.8|4518.4|4509.4|4518.4|4509.4|4515.7|4506.7|0
1654289400000|2022-06-03 20:50:00|4518.7|4509.7|4515.5|4506.5|4519.1|4510.1|4514.9|4505.9|0
1654289700000|2022-06-03 20:55:00|4515.8|4506.8|4514.9|4505.9|4516.2|4507.2|4513.3|4504.3|0
1654466400000|2022-06-05 22:00:00|4521.7|4512.7|4518.9|4509.9|4521.7|4512.7|4515.8|4506.8|0
1654466700000|2022-06-05 22:05:00|4518.8|4509.8|4513.4|4504.4|4520.9|4511.9|4513.3|4504.3|0
1654467000000|2022-06-05 22:10:00|4513.3|4504.3|4508.9|4499.9|4513.3|4504.3|4508.1|4499.1|0
1654467300000|2022-06-05 22:15:00|4508.7|4499.7|4506.4|4497.4|4509.7|4500.7|4505.8|4496.8|0
1654467600000|2022-06-05 22:20:00|4506.5|4497.5|4507.1|4498.1|4509.3|4500.3|4506.4|4497.4|0
1654467900000|2022-06-05 22:25:00|4507.2|4498.2|4504|4495|4509.7|4500.7|4503.1|4494.1|0
1654468200000|2022-06-05 22:30:00|4504.2|4495.2|4503.7|4494.7|4505.7|4496.7|4502.7|4493.7|0
1654468500000|2022-06-05 22:35:00|4503.9|4494.9|4508.3|4499.3|4508.9|4499.9|4503.9|4494.9|0
1654468800000|2022-06-05 22:40:00|4508.4|4499.4|4507.3|4498.3|4509.6|4500.6|4506.6|4497.6|0
1654469100000|2022-06-05 22:45:00|4507.4|4498.4|4508.9|4499.9|4509.6|4500.6|4507.4|4498.4|0
1654469400000|2022-06-05 22:50:00|4509.1|4500.1|4507.3|4498.3|4509.6|4500.6|4507.3|4498.3|0
1654469700000|2022-06-05 22:55:00|4507.6|4498.6|4508|4499|4508.3|4499.3|4506.3|4497.3|0
1654470000000|2022-06-05 23:00:00|4508.1|4499.1|4506.6|4497.6|4508.3|4499.3|4505|4496|0
1654470300000|2022-06-05 23:05:00|4506.5|4497.5|4506.8|4497.8|4508|4499|4506|4497|0
1654470600000|2022-06-05 23:10:00|4507|4498|4508|4499|4508.3|4499.3|4507|4498|0
1654470900000|2022-06-05 23:15:00|4508.1|4499.1|4508|4499|4508.3|4499.3|4507.3|4498.3|0
1654471200000|2022-06-05 23:20:00|4507.8|4498.8|4508.3|4499.3|4508.3|4499.3|4507.3|4498.3|0
1654471500000|2022-06-05 23:25:00|4508|4499|4508|4499|4508.3|4499.3|4507.6|4498.6|0
1654471800000|2022-06-05 23:30:00|4508.2|4499.2|4507.6|4498.6|4508.6|4499.6|4507.6|4498.6|0
1654472100000|2022-06-05 23:35:00|4507.9|4498.9|4505.2|4496.2|4508|4499|4503.4|4494.4|0
1654472400000|2022-06-05 23:40:00|4505.3|4496.3|4508.3|4499.3|4508.3|4499.3|4505|4496|0
1654472700000|2022-06-05 23:45:00|4509.1|4500.1|4511.8|4502.8|4513.5|4504.5|4509.1|4500.1|0
1654473000000|2022-06-05 23:50:00|4512.1|4503.1|4509.9|4500.9|4512.2|4503.2|4509.2|4500.2|0
1654473300000|2022-06-05 23:55:00|4509.6|4500.6|4508|4499|4510.2|4501.2|4507.6|4498.6|0
1654473600000|2022-06-06 00:00:00|4507.4|4498.4|4510.5|4501.5|4512.2|4503.2|4502.7|4493.7|0
1654473900000|2022-06-06 00:05:00|4510.2|4501.2|4509.9|4500.9|4510.5|4501.5|4506.3|4497.3|0
1654474200000|2022-06-06 00:10:00|4509.6|4500.6|4512.5|4503.5|4512.5|4503.5|4509.6|4500.6|0
1654474500000|2022-06-06 00:15:00|4513.7|4504.7|4513.1|4504.1|4514.9|4505.9|4510.4|4501.4|0
1654474800000|2022-06-06 00:20:00|4513.3|4504.3|4542.9|4533.9|4542.9|4533.9|4513.1|4504.1|0
1654475100000|2022-06-06 00:25:00|4543|4534|4538.1|4529.1|4543.2|4534.2|4537.3|4528.3|0
1654475400000|2022-06-06 00:30:00|4538.4|4529.4|4538.1|4529.1|4539.4|4530.4|4537|4528|0
1654475700000|2022-06-06 00:35:00|4538|4529|4534.9|4525.9|4538.2|4529.2|4534.3|4525.3|0
1654476000000|2022-06-06 00:40:00|4535|4526|4531.3|4522.3|4537.2|4528.2|4529.8|4520.8|0
1654476300000|2022-06-06 00:45:00|4531.4|4522.4|4535.3|4526.3|4535.6|4526.6|4530.1|4521.1|0
1654476600000|2022-06-06 00:50:00|4535.4|4526.4|4535|4526|4536.2|4527.2|4534.3|4525.3|0
1654476900000|2022-06-06 00:55:00|4534.7|4525.7|4535.1|4526.1|4536.2|4527.2|4534|4525|0
1654477200000|2022-06-06 01:00:00|4535|4526|4532.4|4523.4|4535.1|4526.1|4531.1|4522.1|0
1654477500000|2022-06-06 01:05:00|4532.1|4523.1|4520.7|4511.7|4532.4|4523.4|4520|4511|0
1654477800000|2022-06-06 01:10:00|4521|4512|4498.9|4489.9|4521.6|4512.6|4498.5|4489.5|0
1654478100000|2022-06-06 01:15:00|4499.3|4490.3|4483.1|4479.1|4507.6|4503.6|4483.1|4479.1|630
1654478400000|2022-06-06 01:20:00|4483.6|4479.6|4468.6|4464.6|4486.1|4482.1|4467.1|4463.1|304
1654478700000|2022-06-06 01:25:00|4468.1|4464.1|4457.1|4453.1|4471.6|4467.6|4456.1|4452.1|204
1654479000000|2022-06-06 01:30:00|4456.1|4452.1|4429.1|4425.1|4473.6|4469.6|4424.1|4420.1|2126
1654479300000|2022-06-06 01:35:00|4429.6|4425.6|4443.6|4439.6|4450.1|4446.1|4425.6|4421.6|1597
1654479600000|2022-06-06 01:40:00|4444.1|4440.1|4434.1|4430.1|4453.6|4449.6|4425.6|4421.6|1225
1654479900000|2022-06-06 01:45:00|4434.6|4430.6|4463.1|4459.1|4463.1|4459.1|4427.1|4423.1|1439
1654480200000|2022-06-06 01:50:00|4463.6|4459.6|4478.6|4474.6|4487.6|4483.6|4455.1|4451.1|1463
1654480500000|2022-06-06 01:55:00|4480.1|4476.1|4461.1|4457.1|4483.1|4479.1|4457.6|4453.6|1402
1654480800000|2022-06-06 02:00:00|4460.6|4456.6|4471.1|4467.1|4475.6|4471.6|4458.1|4454.1|1418
1654481100000|2022-06-06 02:05:00|4471.6|4467.6|4481.6|4477.6|4487.6|4483.6|4466.6|4462.6|903
1654481400000|2022-06-06 02:10:00|4481.1|4477.1|4488.1|4484.1|4489.1|4485.1|4475.1|4471.1|737
1654481700000|2022-06-06 02:15:00|4489.1|4485.1|4495.1|4491.1|4497.6|4493.6|4482.1|4478.1|557
1654482000000|2022-06-06 02:20:00|4496.1|4492.1|4488.1|4484.1|4503.1|4499.1|4487.1|4483.1|1118
1654482300000|2022-06-06 02:25:00|4487.6|4483.6|4491.1|4487.1|4493.1|4489.1|4483.1|4479.1|773
1654482600000|2022-06-06 02:30:00|4491.6|4487.6|4505.1|4501.1|4509.1|4505.1|4491.1|4487.1|766
1654482900000|2022-06-06 02:35:00|4505.6|4501.6|4513.6|4509.6|4514.1|4510.1|4501.1|4497.1|761
1654483200000|2022-06-06 02:40:00|4514.1|4510.1|4507.1|4503.1|4514.6|4510.6|4504.6|4500.6|674
1654483500000|2022-06-06 02:45:00|4507.6|4503.6|4513.1|4509.1|4517.1|4513.1|4502.6|4498.6|612
1654483800000|2022-06-06 02:50:00|4513.6|4509.6|4508.1|4504.1|4526.6|4522.6|4506.6|4502.6|1070
1654484100000|2022-06-06 02:55:00|4508.6|4504.6|4500.6|4496.6|4513.1|4509.1|4499.6|4495.6|487
1654484400000|2022-06-06 03:00:00|4501.1|4497.1|4490.1|4486.1|4502.1|4498.1|4486.1|4482.1|536
1654484700000|2022-06-06 03:05:00|4489.1|4485.1|4495.1|4491.1|4495.1|4491.1|4481.1|4477.1|646
1654485000000|2022-06-06 03:10:00|4496.1|4492.1|4496.1|4492.1|4499.1|4495.1|4491.1|4487.1|413
1654485300000|2022-06-06 03:15:00|4496.6|4492.6|4503.1|4499.1|4505.1|4501.1|4495.6|4491.6|332
1654485600000|2022-06-06 03:20:00|4502.1|4498.1|4499.1|4495.1|4502.6|4498.6|4492.6|4488.6|421
1654485900000|2022-06-06 03:25:00|4499.6|4495.6|4496.1|4492.1|4502.1|4498.1|4493.1|4489.1|334
1654486200000|2022-06-06 03:30:00|4495.6|4491.6|4502.6|4498.6|4507.1|4503.1|4494.1|4490.1|329
1654486500000|2022-06-06 03:35:00|4503.1|4499.1|4504.1|4500.1|4506.1|4502.1|4500.1|4496.1|209
1654486800000|2022-06-06 03:40:00|4503.6|4499.6|4513.1|4509.1|4515.1|4511.1|4503.1|4499.1|317
1654487100000|2022-06-06 03:45:00|4514.1|4510.1|4509.1|4505.1|4514.1|4510.1|4507.1|4503.1|339
1654487400000|2022-06-06 03:50:00|4509.6|4505.6|4504.6|4500.6|4510.6|4506.6|4504.6|4500.6|218
1654487700000|2022-06-06 03:55:00|4504.1|4500.1|4503.1|4499.1|4506.1|4502.1|4501.1|4497.1|216
1654488000000|2022-06-06 04:00:00|4506.8|4497.8|4506|4497|4506.8|4497.8|4505|4496|0
1654488300000|2022-06-06 04:05:00|4506.3|4497.3|4507.6|4498.6|4507.7|4498.7|4506|4497|0
1654488600000|2022-06-06 04:10:00|4507.3|4498.3|4509.1|4500.1|4509.7|4500.7|4507.3|4498.3|0
1654488900000|2022-06-06 04:15:00|4509.2|4500.2|4510.4|4501.4|4510.4|4501.4|4508.9|4499.9|0
1654489200000|2022-06-06 04:20:00|4510.7|4501.7|4510|4501|4511|4502|4509.1|4500.1|0
1654489500000|2022-06-06 04:25:00|4510.3|4501.3|4511.5|4502.5|4512.1|4503.1|4510.3|4501.3|0
1654489800000|2022-06-06 04:30:00|4511.3|4502.3|4510.6|4501.6|4511.8|4502.8|4510.1|4501.1|0
1654490100000|2022-06-06 04:35:00|4510.9|4501.9|4511.8|4502.8|4511.8|4502.8|4510.5|4501.5|0
1654490400000|2022-06-06 04:40:00|4511.6|4502.6|4511.3|4502.3|4511.8|4502.8|4510.7|4501.7|0
1654490700000|2022-06-06 04:45:00|4511|4502|4511.8|4502.8|4512.3|4503.3|4511|4502|0
1654491000000|2022-06-06 04:50:00|4511.7|4502.7|4510.6|4501.6|4512|4503|4510.1|4501.1|0
1654491300000|2022-06-06 04:55:00|4510.9|4501.9|4510.3|4501.3|4510.9|4501.9|4509.5|4500.5|0
1654491600000|2022-06-06 05:00:00|4510.9|4501.9|4520.1|4516.1|4523.6|4519.6|4503.1|4499.1|763
1654491900000|2022-06-06 05:05:00|4521.1|4517.1|4525.1|4521.1|4527.1|4523.1|4512.1|4508.1|752
1654492200000|2022-06-06 05:10:00|4524.6|4520.6|4515.1|4511.1|4524.6|4520.6|4514.1|4510.1|507
1654492500000|2022-06-06 05:15:00|4514.6|4510.6|4508.1|4504.1|4517.1|4513.1|4508.1|4504.1|454
1654492800000|2022-06-06 05:20:00|4508.6|4504.6|4509.1|4505.1|4511.1|4507.1|4501.1|4497.1|521
1654493100000|2022-06-06 05:25:00|4509.6|4505.6|4501.6|4497.6|4512.1|4508.1|4498.6|4494.6|664
1654493400000|2022-06-06 05:30:00|4501.1|4497.1|4508.6|4504.6|4509.1|4505.1|4495.1|4491.1|583
1654493700000|2022-06-06 05:35:00|4509.1|4505.1|4515.1|4511.1|4518.1|4514.1|4508.1|4504.1|617
1654494000000|2022-06-06 05:40:00|4514.6|4510.6|4516.6|4512.6|4522.1|4518.1|4511.1|4507.1|538
1654494300000|2022-06-06 05:45:00|4516.1|4512.1|4517.1|4513.1|4522.1|4518.1|4514.1|4510.1|343
1654494600000|2022-06-06 05:50:00|4518.1|4514.1|4518.6|4514.6|4521.6|4517.6|4514.1|4510.1|497
1654494900000|2022-06-06 05:55:00|4519.1|4515.1|4518.1|4514.1|4520.1|4516.1|4511.6|4507.6|381
1654495200000|2022-06-06 06:00:00|4516.6|4512.6|4522.6|4518.6|4523.1|4519.1|4513.1|4509.1|293
1654495500000|2022-06-06 06:05:00|4523.1|4519.1|4528.1|4524.1|4534.6|4530.6|4516.1|4512.1|634
1654495800000|2022-06-06 06:10:00|4527.1|4523.1|4528.6|4524.6|4531.1|4527.1|4520.1|4516.1|671
1654496100000|2022-06-06 06:15:00|4529.1|4525.1|4531.1|4527.1|4532.1|4528.1|4523.1|4519.1|547
1654496400000|2022-06-06 06:20:00|4531.6|4527.6|4528.1|4524.1|4534.1|4530.1|4525.6|4521.6|610
1654496700000|2022-06-06 06:25:00|4528.6|4524.6|4527.1|4523.1|4529.1|4525.1|4524.1|4520.1|418
1654497000000|2022-06-06 06:30:00|4526.6|4522.6|4530.1|4526.1|4541.6|4537.6|4526.1|4522.1|781
1654497300000|2022-06-06 06:35:00|4530.6|4526.6|4540.1|4536.1|4541.1|4537.1|4530.1|4526.1|749
1654497600000|2022-06-06 06:40:00|4539.6|4535.6|4538.1|4534.1|4542.1|4538.1|4535.6|4531.6|690
1654497900000|2022-06-06 06:45:00|4537.6|4533.6|4531.1|4527.1|4540.1|4536.1|4528.1|4524.1|517
1654498200000|2022-06-06 06:50:00|4529.6|4525.6|4528.6|4524.6|4531.1|4527.1|4526.1|4522.1|333
1654498500000|2022-06-06 06:55:00|4529.1|4525.1|4532.1|4528.1|4533.6|4529.6|4528.1|4524.1|337
1654498800000|2022-06-06 07:00:00|4531.6|4527.6|4535.1|4531.1|4537.1|4533.1|4529.6|4525.6|328
1654499100000|2022-06-06 07:05:00|4535.6|4531.6|4532.1|4528.1|4538.1|4534.1|4531.6|4527.6|223
1654499400000|2022-06-06 07:10:00|4531.6|4527.6|4529.6|4525.6|4532.1|4528.1|4526.1|4522.1|506
1654499700000|2022-06-06 07:15:00|4530.1|4526.1|4530.1|4526.1|4538.1|4534.1|4529.1|4525.1|253
1654500000000|2022-06-06 07:20:00|4529.1|4525.1|4526.1|4522.1|4530.1|4526.1|4524.1|4520.1|280
1654500300000|2022-06-06 07:25:00|4526.6|4522.6|4514.1|4510.1|4527.1|4523.1|4511.1|4507.1|413
1654500600000|2022-06-06 07:30:00|4513.6|4509.6|4512.1|4508.1|4516.1|4512.1|4510.1|4506.1|465
1654500900000|2022-06-06 07:35:00|4512.6|4508.6|4521.6|4517.6|4522.1|4518.1|4512.1|4508.1|632
1654501200000|2022-06-06 07:40:00|4522.1|4518.1|4542.1|4538.1|4543.1|4539.1|4517.1|4513.1|2093
1654501500000|2022-06-06 07:45:00|4541.6|4537.6|4592.1|4588.1|4592.1|4588.1|4541.6|4537.6|2909
1654501800000|2022-06-06 07:50:00|4591.1|4587.1|4587.1|4583.1|4628.1|4624.1|4587.1|4583.1|3103
1654502100000|2022-06-06 07:55:00|4586.6|4582.6|4597.6|4593.6|4608.1|4604.1|4586.1|4582.1|1558
1654502400000|2022-06-06 08:00:00|4596.7|4592.7|4598.7|4594.7|4603.7|4599.7|4592.2|4588.2|1058
1654502700000|2022-06-06 08:05:00|4598.2|4594.2|4615.7|4611.7|4616.2|4612.2|4591.7|4587.7|1320
1654503000000|2022-06-06 08:10:00|4615.2|4611.2|4618.2|4614.2|4623.2|4619.2|4608.7|4604.7|1213
1654503300000|2022-06-06 08:15:00|4617.7|4613.7|4630.2|4626.2|4631.7|4627.7|4617.2|4613.2|1467
1654503600000|2022-06-06 08:20:00|4630.7|4626.7|4643.7|4639.7|4647.2|4643.2|4629.7|4625.7|1557
1654503900000|2022-06-06 08:25:00|4644.2|4640.2|4652.7|4648.7|4656.7|4652.7|4641.7|4637.7|1208
1654504200000|2022-06-06 08:30:00|4656.2|4647.2|4645.6|4636.6|4659.8|4650.8|4645.1|4636.1|0
1654504500000|2022-06-06 08:35:00|4645.3|4636.3|4645.9|4636.9|4646.4|4637.4|4644.7|4635.7|0
1654504800000|2022-06-06 08:40:00|4646.1|4637.1|4647.1|4638.1|4648.9|4639.9|4646.1|4637.1|0
1654505100000|2022-06-06 08:45:00|4647.4|4638.4|4648.3|4639.3|4648.3|4639.3|4644.9|4635.9|0
1654505400000|2022-06-06 08:50:00|4648.4|4639.4|4655.2|4646.2|4655.4|4646.4|4645.8|4636.8|0
1654505700000|2022-06-06 08:55:00|4654.9|4645.9|4654.3|4645.3|4655.7|4646.7|4652.5|4643.5|0
1654506000000|2022-06-06 09:00:00|4654.4|4645.4|4652.3|4643.3|4655.1|4646.1|4651.4|4642.4|0
1654506300000|2022-06-06 09:05:00|4652.5|4643.5|4650.6|4641.6|4652.8|4643.8|4650.6|4641.6|0
1654506600000|2022-06-06 09:10:00|4650.8|4641.8|4651.2|4642.2|4651.4|4642.4|4650|4641|0
1654506900000|2022-06-06 09:15:00|4651.3|4642.3|4646.7|4637.7|4658.7|4648.7|4646.7|4637.7|54
1654507200000|2022-06-06 09:20:00|4643.7|4635.7|4647.7|4635.7|4647.7|4639.7|4643.7|4635.7|60
1654507500000|2022-06-06 09:25:00|4646.7|4637.7|4645.7|4636.7|4649.7|4640.7|4644.7|4635.7|16
1654507800000|2022-06-06 09:30:00|4646.7|4637.7|4646.7|4638.7|4647.7|4638.7|4643.7|4636.7|4
1654508100000|2022-06-06 09:35:00|4647.7|4637.7|4638.7|4629.7|4649.7|4639.7|4636.7|4629.7|29
1654508400000|2022-06-06 09:40:00|4639.7|4628.7|4638.7|4630.7|4644.7|4635.7|4636.7|4628.7|59
1654508700000|2022-06-06 09:45:00|4637.7|4629.7|4641.7|4632.7|4645.7|4637.7|4637.7|4629.7|36
1654509000000|2022-06-06 09:50:00|4642.7|4633.7|4634.7|4626.7|4642.7|4633.7|4633.7|4625.7|27
1654509300000|2022-06-06 09:55:00|4636.7|4627.7|4637.7|4628.7|4637.7|4628.7|4633.7|4626.7|13
1654509600000|2022-06-06 10:00:00|4636.7|4626.7|4640.7|4628.7|4643.7|4630.7|4634.7|4626.7|3
1654509900000|2022-06-06 10:05:00|4641.7|4630.7|4642.7|4631.7|4642.7|4631.7|4638.7|4630.7|17
1654510200000|2022-06-06 10:10:00|4641.7|4630.7|4641.7|4633.7|4642.7|4634.7|4638.7|4630.7|18
1654510500000|2022-06-06 10:15:00|4640.7|4631.7|4637.7|4629.7|4641.7|4632.7|4637.7|4629.7|20
1654510800000|2022-06-06 10:20:00|4636.7|4630.7|4641.7|4630.7|4641.7|4631.7|4636.7|4627.7|18
1654511100000|2022-06-06 10:25:00|4642.7|4631.7|4642.7|4633.7|4642.7|4635.7|4640.7|4630.7|4
1654511400000|2022-06-06 10:30:00|4641.7|4634.7|4644.7|4636.7|4646.7|4636.7|4641.7|4631.7|1
1654511700000|2022-06-06 10:35:00|4645.7|4637.7|4640.7|4628.7|4645.7|4637.7|4637.7|4628.7|9
1654512000000|2022-06-06 10:40:00|4639.7|4632.7|4639.7|4628.7|4640.7|4632.7|4638.7|4628.7|1
1654512300000|2022-06-06 10:45:00|4638.7|4626.7|4638.7|4627.7|4639.7|4628.7|4636.7|4625.7|1
1654512600000|2022-06-06 10:50:00|4639.7|4628.7|4638.7|4630.7|4639.7|4630.7|4635.7|4626.7|8
1654512900000|2022-06-06 10:55:00|4640.7|4632.7|4634.7|4625.7|4642.7|4632.7|4632.7|4625.7|11
1654513200000|2022-06-06 11:00:00|4633.7|4624.7|4628.7|4620.7|4634.7|4624.7|4627.7|4619.7|55
1654513500000|2022-06-06 11:05:00|4627.7|4619.7|4633.7|4623.7|4633.7|4624.7|4625.7|4617.7|32
1654513800000|2022-06-06 11:10:00|4631.7|4622.7|4628.7|4620.7|4631.7|4623.7|4627.7|4619.7|13
1654514100000|2022-06-06 11:15:00|4629.7|4621.7|4634.7|4625.7|4634.7|4625.7|4629.7|4621.7|7
1654514400000|2022-06-06 11:20:00|4633.7|4624.7|4640.7|4627.7|4640.7|4627.7|4632.7|4624.7|4
1654514700000|2022-06-06 11:25:00|4641.7|4629.7|4640.7|4629.7|4641.7|4631.7|4637.7|4627.7|4
1654515000000|2022-06-06 11:30:00|4639.7|4630.7|4643.7|4629.7|4643.7|4633.7|4635.7|4627.7|6
1654515300000|2022-06-06 11:35:00|4642.7|4628.7|4643.7|4632.7|4643.7|4633.7|4641.7|4627.7|0
1654515600000|2022-06-06 11:40:00|4642.7|4631.7|4637.7|4625.7|4642.7|4631.7|4637.7|4625.7|3
1654515900000|2022-06-06 11:45:00|4636.7|4626.7|4630.7|4620.7|4636.7|4629.7|4630.7|4620.7|9
1654516200000|2022-06-06 11:50:00|4631.7|4619.7|4638.7|4629.7|4638.7|4629.7|4627.7|4619.7|5
1654516500000|2022-06-06 11:55:00|4639.7|4630.7|4643.7|4634.7|4643.7|4634.7|4638.7|4630.7|4
1654516800000|2022-06-06 12:00:00|4646.7|4637.7|4645.7|4633.7|4648.7|4637.7|4644.7|4633.7|10
1654517100000|2022-06-06 12:05:00|4644.7|4634.7|4643.7|4635.7|4650.7|4638.7|4643.7|4633.7|8
1654517400000|2022-06-06 12:10:00|4645.7|4636.7|4647.7|4638.7|4650.7|4641.7|4645.7|4636.7|22
1654517700000|2022-06-06 12:15:00|4646.7|4637.7|4643.7|4634.7|4646.7|4638.7|4643.7|4634.7|4
1654518000000|2022-06-06 12:20:00|4644.7|4635.7|4637.7|4628.7|4644.7|4635.7|4636.7|4627.7|15
1654518300000|2022-06-06 12:25:00|4636.7|4627.7|4643.7|4630.7|4645.7|4634.7|4635.7|4627.7|7
1654518600000|2022-06-06 12:30:00|4642.7|4631.7|4644.7|4633.7|4644.7|4634.7|4639.7|4629.7|2
1654518900000|2022-06-06 12:35:00|4643.7|4634.7|4650.7|4639.7|4651.7|4643.7|4643.7|4633.7|9
1654519200000|2022-06-06 12:40:00|4651.7|4638.7|4649.7|4639.7|4653.7|4642.7|4647.7|4638.7|29
1654519500000|2022-06-06 12:45:00|4648.7|4642.7|4653.7|4645.7|4654.7|4646.7|4648.7|4639.7|38
1654519800000|2022-06-06 12:50:00|4652.7|4646.7|4652.7|4643.7|4655.7|4647.7|4650.7|4642.7|27
1654520100000|2022-06-06 12:55:00|4651.7|4642.7|4653.7|4646.7|4655.7|4647.7|4650.7|4642.7|9
1654520400000|2022-06-06 13:00:00|4654.7|4645.7|4653.7|4645.7|4655.7|4647.7|4651.7|4642.7|6
1654520700000|2022-06-06 13:05:00|4651.7|4644.7|4656.7|4646.7|4658.7|4646.7|4651.7|4642.7|9
1654521000000|2022-06-06 13:10:00|4655.7|4649.7|4659.7|4649.7|4661.7|4649.7|4655.7|4646.7|47
1654521300000|2022-06-06 13:15:00|4658.7|4648.7|4655.7|4646.7|4659.7|4649.7|4653.7|4644.7|18
1654521600000|2022-06-06 13:20:00|4656.7|4647.7|4660.7|4651.7|4660.7|4652.7|4655.7|4646.7|17
1654521900000|2022-06-06 13:25:00|4659.7|4649.7|4663.7|4651.7|4664.7|4657.7|4658.7|4649.7|26
1654522200000|2022-06-06 13:30:00|4662.7|4652.7|4682.7|4672.7|4694.7|4683.7|4658.7|4648.7|294
1654522500000|2022-06-06 13:35:00|4681.7|4674.7|4680.7|4670.7|4691.7|4682.7|4673.7|4664.7|183
1654522800000|2022-06-06 13:40:00|4681.7|4671.7|4680.7|4669.7|4682.7|4674.7|4660.7|4650.7|142
1654523100000|2022-06-06 13:45:00|4682.7|4670.7|4659.7|4650.7|4688.7|4679.7|4646.7|4638.7|171
1654523400000|2022-06-06 13:50:00|4658.7|4648.7|4676.7|4668.7|4676.7|4668.7|4649.7|4640.7|117
1654523700000|2022-06-06 13:55:00|4675.7|4666.7|4692.7|4683.7|4692.7|4685.7|4670.7|4659.7|158
1654524000000|2022-06-06 14:00:00|4694.7|4684.7|4696.7|4686.7|4704.7|4695.7|4691.7|4683.7|152
1654524300000|2022-06-06 14:05:00|4697.7|4687.7|4693.7|4684.7|4702.7|4693.7|4690.7|4681.7|151
1654524600000|2022-06-06 14:10:00|4695.7|4683.7|4701.7|4691.7|4704.7|4697.7|4691.7|4683.7|88
1654524900000|2022-06-06 14:15:00|4700.7|4692.7|4694.7|4680.7|4704.7|4694.7|4684.7|4676.7|77
1654525200000|2022-06-06 14:20:00|4693.7|4679.7|4689.7|4678.7|4694.7|4685.7|4686.7|4676.7|30
1654525500000|2022-06-06 14:25:00|4686.7|4676.7|4697.7|4688.7|4702.7|4695.7|4684.7|4675.7|40
1654525800000|2022-06-06 14:30:00|4699.7|4687.7|4691.7|4679.7|4702.7|4694.7|4689.7|4679.7|9
1654526100000|2022-06-06 14:35:00|4690.7|4678.7|4687.7|4678.7|4692.7|4680.7|4680.7|4672.7|50
1654526400000|2022-06-06 14:40:00|4689.7|4679.7|4692.7|4683.7|4692.7|4683.7|4682.7|4670.7|37
1654526700000|2022-06-06 14:45:00|4691.7|4682.7|4692.7|4684.7|4694.7|4685.7|4687.7|4676.7|38
1654527000000|2022-06-06 14:50:00|4694.7|4683.7|4692.7|4682.7|4701.7|4691.7|4689.7|4679.7|24
1654527300000|2022-06-06 14:55:00|4693.7|4683.7|4697.7|4684.7|4698.7|4690.7|4690.7|4681.7|23
1654527600000|2022-06-06 15:00:00|4698.7|4685.7|4690.7|4679.7|4698.7|4688.7|4690.7|4678.7|19
1654527900000|2022-06-06 15:05:00|4689.7|4680.7|4667.7|4660.7|4692.7|4681.7|4666.7|4659.7|52
1654528200000|2022-06-06 15:10:00|4666.7|4659.7|4656.7|4649.7|4671.7|4661.7|4654.7|4646.7|57
1654528500000|2022-06-06 15:15:00|4655.7|4648.7|4647.7|4637.7|4657.7|4649.7|4640.7|4631.7|131
1654528800000|2022-06-06 15:20:00|4646.7|4636.7|4657.7|4645.7|4666.7|4656.7|4641.7|4633.7|90
1654529100000|2022-06-06 15:25:00|4656.7|4646.7|4655.7|4646.7|4660.7|4648.7|4650.7|4640.7|19
1654529400000|2022-06-06 15:30:00|4658.7|4647.7|4643.7|4632.7|4662.7|4650.7|4637.7|4630.7|126
1654529700000|2022-06-06 15:35:00|4641.7|4631.7|4644.7|4633.7|4651.7|4640.7|4638.7|4629.7|68
1654530000000|2022-06-06 15:40:00|4645.7|4632.7|4648.7|4636.7|4648.7|4636.7|4636.7|4629.7|38
1654530300000|2022-06-06 15:45:00|4647.7|4635.7|4642.7|4630.7|4658.7|4647.7|4638.7|4630.7|22
1654530600000|2022-06-06 15:50:00|4638.7|4629.7|4630.7|4621.7|4641.7|4631.7|4629.7|4621.7|126
1654530900000|2022-06-06 15:55:00|4631.7|4622.7|4639.7|4630.7|4645.7|4637.7|4630.7|4621.7|60
1654531200000|2022-06-06 16:00:00|4638.7|4631.7|4599.7|4590.7|4640.7|4632.7|4593.7|4585.7|342
1654531500000|2022-06-06 16:05:00|4600.7|4591.7|4593.7|4585.7|4600.7|4593.7|4592.7|4582.7|143
1654531800000|2022-06-06 16:10:00|4592.7|4583.7|4580.7|4571.7|4596.7|4586.7|4578.7|4568.7|198
1654532100000|2022-06-06 16:15:00|4579.7|4570.7|4588.7|4581.7|4592.7|4585.7|4573.7|4566.7|277
1654532400000|2022-06-06 16:20:00|4589.7|4579.7|4587.7|4578.7|4595.7|4585.7|4587.7|4578.7|71
1654532700000|2022-06-06 16:25:00|4588.7|4579.7|4584.7|4575.7|4593.7|4584.7|4582.7|4574.7|99
1654533000000|2022-06-06 16:30:00|4583.7|4574.7|4589.7|4582.7|4591.7|4582.7|4575.7|4565.7|71
1654533300000|2022-06-06 16:35:00|4592.7|4583.7|4599.7|4588.7|4599.7|4589.7|4589.7|4582.7|51
1654533600000|2022-06-06 16:40:00|4598.7|4587.7|4598.7|4591.7|4604.7|4592.7|4597.7|4587.7|18
1654533900000|2022-06-06 16:45:00|4600.7|4589.7|4603.7|4595.7|4605.7|4596.7|4599.7|4589.7|60
1654534200000|2022-06-06 16:50:00|4604.7|4594.7|4600.7|4591.7|4605.7|4596.7|4594.7|4585.7|44
1654534500000|2022-06-06 16:55:00|4601.7|4592.7|4607.7|4597.7|4608.7|4599.7|4600.7|4590.7|25
1654534800000|2022-06-06 17:00:00|4606.7|4596.7|4602.7|4592.7|4608.7|4599.7|4601.7|4591.7|20
1654535100000|2022-06-06 17:05:00|4603.7|4593.7|4601.7|4591.7|4604.7|4593.7|4598.7|4589.7|40
1654535400000|2022-06-06 17:10:00|4599.7|4592.7|4597.7|4587.7|4601.7|4592.7|4589.7|4581.7|35
1654535700000|2022-06-06 17:15:00|4596.7|4586.7|4591.7|4580.7|4598.7|4587.7|4588.7|4579.7|16
1654536000000|2022-06-06 17:20:00|4590.7|4579.7|4594.7|4583.7|4596.7|4585.7|4585.7|4575.7|20
1654536300000|2022-06-06 17:25:00|4593.7|4582.7|4601.7|4590.7|4602.7|4590.7|4590.7|4580.7|31
1654536600000|2022-06-06 17:30:00|4602.7|4589.7|4604.7|4592.7|4613.7|4603.7|4599.7|4589.7|18
1654536900000|2022-06-06 17:35:00|4603.7|4593.7|4617.7|4607.7|4620.7|4612.7|4601.7|4592.7|36
1654537200000|2022-06-06 17:40:00|4618.7|4608.7|4622.7|4611.7|4622.7|4612.7|4614.7|4606.7|15
1654537500000|2022-06-06 17:45:00|4624.7|4612.7|4621.7|4610.7|4624.7|4613.7|4614.7|4606.7|53
1654537800000|2022-06-06 17:50:00|4620.7|4611.7|4621.7|4609.7|4627.7|4617.7|4616.7|4608.7|37
1654538100000|2022-06-06 17:55:00|4622.7|4610.7|4626.7|4616.7|4627.7|4617.7|4619.7|4609.7|11
1654538400000|2022-06-06 18:00:00|4627.7|4617.7|4624.7|4614.7|4627.7|4618.7|4620.7|4610.7|23
1654538700000|2022-06-06 18:05:00|4621.7|4611.7|4618.7|4608.7|4624.7|4613.7|4615.7|4603.7|53
1654539000000|2022-06-06 18:10:00|4619.7|4606.7|4619.7|4609.7|4623.7|4613.7|4615.7|4606.7|19
1654539300000|2022-06-06 18:15:00|4618.7|4606.7|4621.7|4611.7|4623.7|4612.7|4612.7|4604.7|33
1654539600000|2022-06-06 18:20:00|4622.7|4612.7|4603.7|4593.7|4622.7|4612.7|4603.7|4591.7|14
1654539900000|2022-06-06 18:25:00|4602.7|4591.7|4600.7|4591.7|4605.7|4593.7|4597.7|4588.7|28
1654540200000|2022-06-06 18:30:00|4599.7|4590.7|4597.7|4588.7|4602.7|4591.7|4596.7|4586.7|16
1654540500000|2022-06-06 18:35:00|4596.7|4587.7|4591.7|4583.7|4598.7|4589.7|4590.7|4578.7|27
1654540800000|2022-06-06 18:40:00|4594.7|4584.7|4602.7|4591.7|4602.7|4591.7|4593.7|4583.7|66
1654541100000|2022-06-06 18:45:00|4601.7|4592.7|4601.7|4592.7|4608.7|4598.7|4601.7|4591.7|31
1654541400000|2022-06-06 18:50:00|4597.7|4590.7|4602.7|4592.7|4607.7|4592.7|4588.7|4579.7|26
1654541700000|2022-06-06 18:55:00|4599.7|4590.7|4603.4|4594.4|4613.7|4598.7|4599.7|4589.7|16
1654542000000|2022-06-06 19:00:00|4603.2|4594.2|4601.9|4592.9|4607.4|4598.4|4601.3|4592.3|0
1654542300000|2022-06-06 19:05:00|4601.7|4592.7|4599.8|4590.8|4602.4|4593.4|4598.3|4589.3|0
1654542600000|2022-06-06 19:10:00|4599.7|4590.7|4600.7|4591.7|4602.7|4593.7|4598.4|4589.4|0
1654542900000|2022-06-06 19:15:00|4600.8|4591.8|4592.8|4583.8|4602.1|4593.1|4592.8|4583.8|0
1654543200000|2022-06-06 19:20:00|4592.7|4583.7|4594.6|4585.6|4597.2|4588.2|4589.4|4580.4|0
1654543500000|2022-06-06 19:25:00|4594.8|4585.8|4596.9|4587.9|4598.4|4589.4|4594.5|4585.5|0
1654543800000|2022-06-06 19:30:00|4596.8|4587.8|4597.8|4588.8|4598.7|4589.7|4594.9|4585.9|0
1654544100000|2022-06-06 19:35:00|4597.9|4588.9|4593.3|4584.3|4597.9|4588.9|4591|4582|0
1654544400000|2022-06-06 19:40:00|4593.1|4584.1|4603.1|4594.1|4603.1|4594.1|4592|4583|0
1654544700000|2022-06-06 19:45:00|4603.2|4594.2|4601.4|4592.4|4605|4596|4598|4589|0
1654545000000|2022-06-06 19:50:00|4601.5|4592.5|4606.1|4597.1|4606.8|4597.8|4601.4|4592.4|0
1654545300000|2022-06-06 19:55:00|4606|4597|4610.7|4601.7|4613|4604|4604.4|4595.4|0
1654545600000|2022-06-06 20:00:00|4610.5|4601.5|4608|4599|4611.8|4602.8|4606.8|4597.8|0
1654545900000|2022-06-06 20:05:00|4608.2|4599.2|4607.8|4598.8|4610.2|4601.2|4606.8|4597.8|0
1654546200000|2022-06-06 20:10:00|4607.5|4598.5|4607.2|4598.2|4610.2|4601.2|4606.8|4597.8|0
1654546500000|2022-06-06 20:15:00|4606.9|4597.9|4609.8|4600.8|4610.7|4601.7|4606.8|4597.8|0
1654546800000|2022-06-06 20:20:00|4609.5|4600.5|4610|4601|4610.9|4601.9|4609.5|4600.5|0
1654547100000|2022-06-06 20:25:00|4610.2|4601.2|4608.5|4599.5|4610.5|4601.5|4608.2|4599.2|0
1654547400000|2022-06-06 20:30:00|4608.7|4599.7|4611.5|4602.5|4611.8|4602.8|4608.5|4599.5|0
1654547700000|2022-06-06 20:35:00|4611.8|4602.8|4612.9|4603.9|4613.2|4604.2|4610.5|4601.5|0
1654548000000|2022-06-06 20:40:00|4613|4604|4612.5|4603.5|4613|4604|4611.8|4602.8|0
1654548300000|2022-06-06 20:45:00|4612.2|4603.2|4612.2|4603.2|4612.7|4603.7|4611.8|4602.8|0
1654548600000|2022-06-06 20:50:00|4611.9|4602.9|4614.2|4605.2|4614.5|4605.5|4611.8|4602.8|0
1654548900000|2022-06-06 20:55:00|4614.3|4605.3|4612.2|4603.2|4614.9|4605.9|4612|4603|0
1654549200000|2022-06-06 21:00:00|4612.4|4603.4|4612.4|4603.4|4612.4|4603.4|4611.9|4602.9|0
1654549500000|2022-06-06 21:05:00|4612.3|4603.3|4612.5|4603.5|4613.1|4604.1|4612.3|4603.3|0
1654549800000|2022-06-06 21:10:00|4612.9|4603.9|4612.2|4603.2|4613|4604|4610.8|4601.8|0
1654550100000|2022-06-06 21:15:00|4612.5|4603.5|4612.2|4603.2|4612.8|4603.8|4612.1|4603.1|0
1654550400000|2022-06-06 21:20:00|4612.1|4603.1|4611.8|4602.8|4612.5|4603.5|4611.6|4602.6|0
1654550700000|2022-06-06 21:25:00|4611.7|4602.7|4612.2|4603.2|4612.2|4603.2|4611.7|4602.7|0
1654551000000|2022-06-06 21:30:00|4612.3|4603.3|4610.8|4601.8|4612.3|4603.3|4610.8|4601.8|0
1654551300000|2022-06-06 21:35:00|4610.5|4601.5|4610.9|4601.9|4611.6|4602.6|4610.4|4601.4|0
1654551600000|2022-06-06 21:40:00|4611.2|4602.2|4611.6|4602.6|4611.6|4602.6|4611.2|4602.2|0
1654551900000|2022-06-06 21:45:00|4611.9|4602.9|4612.2|4603.2|4612.4|4603.4|4611.9|4602.9|0
1654552200000|2022-06-06 21:50:00|4611.9|4602.9|4612.2|4603.2|4612.2|4603.2|4611.9|4602.9|0
1654552500000|2022-06-06 21:55:00|4612.3|4603.3|4612.9|4603.9|4612.9|4603.9|4612.3|4603.3|0
1654552800000|2022-06-06 22:00:00|4612.6|4603.6|4613.3|4604.3|4615.5|4606.5|4611.4|4602.4|0
1654553100000|2022-06-06 22:05:00|4613.4|4604.4|4611.1|4602.1|4614.4|4605.4|4611.1|4602.1|0
1654553400000|2022-06-06 22:10:00|4611.4|4602.4|4612.8|4603.8|4613.4|4604.4|4610.8|4601.8|0
1654553700000|2022-06-06 22:15:00|4612.6|4603.6|4610.3|4601.3|4613.1|4604.1|4609.3|4600.3|0
1654554000000|2022-06-06 22:20:00|4610.2|4601.2|4607.5|4598.5|4610.3|4601.3|4607.1|4598.1|0
1654554300000|2022-06-06 22:25:00|4607.3|4598.3|4608.1|4599.1|4609|4600|4607|4598|0
1654554600000|2022-06-06 22:30:00|4608|4599|4606.3|4597.3|4608.6|4599.6|4605.8|4596.8|0
1654554900000|2022-06-06 22:35:00|4606.4|4597.4|4604.3|4595.3|4608|4599|4603.3|4594.3|0
1654555200000|2022-06-06 22:40:00|4604.6|4595.6|4604.8|4595.8|4606.1|4597.1|4603.6|4594.6|0
1654555500000|2022-06-06 22:45:00|4604.6|4595.6|4605.8|4596.8|4607.3|4598.3|4604.6|4595.6|0
1654555800000|2022-06-06 22:50:00|4605.9|4596.9|4605.6|4596.6|4607.6|4598.6|4605.3|4596.3|0
1654556100000|2022-06-06 22:55:00|4605.8|4596.8|4605.3|4596.3|4605.8|4596.8|4603.9|4594.9|0
1654556400000|2022-06-06 23:00:00|4605.4|4596.4|4606.3|4597.3|4606.3|4597.3|4604.3|4595.3|0
1654556700000|2022-06-06 23:05:00|4606.1|4597.1|4608.3|4599.3|4608.5|4599.5|4605.9|4596.9|0
1654557000000|2022-06-06 23:10:00|4608|4599|4609|4600|4609.3|4600.3|4607.6|4598.6|0
1654557300000|2022-06-06 23:15:00|4609.3|4600.3|4609|4600|4609.3|4600.3|4608.6|4599.6|0
1654557600000|2022-06-06 23:20:00|4609.3|4600.3|4608.1|4599.1|4609.3|4600.3|4608|4599|0
1654557900000|2022-06-06 23:25:00|4608|4599|4609.5|4600.5|4610|4601|4608|4599|0
1654558200000|2022-06-06 23:30:00|4609.4|4600.4|4609.4|4600.4|4610|4601|4609.4|4600.4|0
1654558500000|2022-06-06 23:35:00|4609.5|4600.5|4608.7|4599.7|4610|4601|4608.4|4599.4|0
1654558800000|2022-06-06 23:40:00|4608.8|4599.8|4610.8|4601.8|4610.8|4601.8|4608.7|4599.7|0
1654559100000|2022-06-06 23:45:00|4610.9|4601.9|4614.9|4605.9|4615.5|4606.5|4610.8|4601.8|0
1654559400000|2022-06-06 23:50:00|4615.2|4606.2|4615.3|4606.3|4616.9|4607.9|4613.9|4604.9|0
1654559700000|2022-06-06 23:55:00|4615.1|4606.1|4613.2|4604.2|4616.6|4607.6|4613.2|4604.2|0
1654560000000|2022-06-07 00:00:00|4613.4|4604.4|4603.9|4594.9|4613.9|4604.9|4603.5|4594.5|0
1654560300000|2022-06-07 00:05:00|4603.7|4594.7|4600.8|4591.8|4604|4595|4600.5|4591.5|0
1654560600000|2022-06-07 00:10:00|4601|4592|4599.5|4590.5|4601.2|4592.2|4598.5|4589.5|0
1654560900000|2022-06-07 00:15:00|4599.3|4590.3|4600.4|4591.4|4601.8|4592.8|4597.1|4588.1|0
1654561200000|2022-06-07 00:20:00|4600.1|4591.1|4596.6|4587.6|4600.7|4591.7|4596.4|4587.4|0
1654561500000|2022-06-07 00:25:00|4596.4|4587.4|4597.5|4588.5|4597.7|4588.7|4595.6|4586.6|0
1654561800000|2022-06-07 00:30:00|4597.4|4588.4|4592.1|4583.1|4597.7|4588.7|4591.4|4582.4|0
1654562100000|2022-06-07 00:35:00|4591.8|4582.8|4597.2|4588.2|4597.3|4588.3|4591.8|4582.8|0
1654562400000|2022-06-07 00:40:00|4597.3|4588.3|4598.1|4589.1|4598.1|4589.1|4596|4587|0
1654562700000|2022-06-07 00:45:00|4598|4589|4597.5|4588.5|4598.4|4589.4|4595.4|4586.4|0
1654563000000|2022-06-07 00:50:00|4597.7|4588.7|4592.3|4583.3|4598.5|4589.5|4590.2|4581.2|0
1654563300000|2022-06-07 00:55:00|4592.5|4583.5|4592.3|4583.3|4593.4|4584.4|4590.9|4581.9|0
1654563600000|2022-06-07 01:00:00|4592.1|4583.1|4596.3|4587.3|4596.4|4587.4|4592|4583|0
1654563900000|2022-06-07 01:05:00|4596.1|4587.1|4595.7|4586.7|4598.3|4589.3|4595.3|4586.3|0
1654564200000|2022-06-07 01:10:00|4596|4587|4593.8|4584.8|4596.6|4587.6|4592.9|4583.9|0
1654564500000|2022-06-07 01:15:00|4594|4585|4580.2|4576.2|4594|4585.7|4555.2|4551.2|470
1654564800000|2022-06-07 01:20:00|4581.2|4577.2|4569.2|4565.2|4582.2|4578.2|4567.2|4563.2|321
1654565100000|2022-06-07 01:25:00|4568.7|4564.7|4546.7|4542.7|4571.7|4567.7|4541.7|4537.7|345
1654565400000|2022-06-07 01:30:00|4547.2|4543.2|4610.2|4606.2|4610.2|4606.2|4547.2|4543.2|2930
1654565700000|2022-06-07 01:35:00|4608.2|4604.2|4622.7|4618.7|4623.2|4619.2|4601.7|4597.7|2197
1654566000000|2022-06-07 01:40:00|4623.2|4619.2|4658.2|4654.2|4658.2|4654.2|4618.7|4614.7|1955
1654566300000|2022-06-07 01:45:00|4657.7|4653.7|4666.2|4662.2|4668.7|4664.7|4649.7|4645.7|2163
1654566600000|2022-06-07 01:50:00|4667.2|4663.2|4653.2|4649.2|4678.2|4674.2|4650.7|4646.7|1448
1654566900000|2022-06-07 01:55:00|4652.7|4648.7|4620.2|4616.2|4653.2|4649.2|4614.2|4610.2|2743
1654567200000|2022-06-07 02:00:00|4619.7|4615.7|4627.2|4623.2|4637.2|4633.2|4619.2|4615.2|969
1654567500000|2022-06-07 02:05:00|4626.7|4622.7|4602.7|4598.7|4631.2|4627.2|4602.7|4598.7|751
1654567800000|2022-06-07 02:10:00|4603.2|4599.2|4590.7|4586.7|4603.2|4599.2|4589.2|4585.2|743
1654568100000|2022-06-07 02:15:00|4591.2|4587.2|4609.7|4605.7|4609.7|4605.7|4591.2|4587.2|833
1654568400000|2022-06-07 02:20:00|4610.2|4606.2|4627.2|4623.2|4629.2|4625.2|4609.2|4605.2|850
1654568700000|2022-06-07 02:25:00|4627.7|4623.7|4613.7|4609.7|4631.2|4627.2|4612.2|4608.2|765
1654569000000|2022-06-07 02:30:00|4614.2|4610.2|4597.7|4593.7|4615.2|4611.2|4593.2|4589.2|869
1654569300000|2022-06-07 02:35:00|4598.2|4594.2|4610.2|4606.2|4611.2|4607.2|4598.2|4594.2|711
1654569600000|2022-06-07 02:40:00|4610.7|4606.7|4602.2|4598.2|4619.2|4615.2|4599.2|4595.2|990
1654569900000|2022-06-07 02:45:00|4603.7|4599.7|4612.7|4608.7|4614.7|4610.7|4599.2|4595.2|614
1654570200000|2022-06-07 02:50:00|4613.2|4609.2|4624.2|4620.2|4626.2|4622.2|4613.2|4609.2|833
1654570500000|2022-06-07 02:55:00|4623.7|4619.7|4622.2|4618.2|4625.2|4621.2|4613.2|4609.2|725
1654570800000|2022-06-07 03:00:00|4621.7|4617.7|4608.7|4604.7|4624.2|4620.2|4608.2|4604.2|616
1654571100000|2022-06-07 03:05:00|4608.2|4604.2|4618.2|4614.2|4621.7|4617.7|4606.7|4602.7|619
1654571400000|2022-06-07 03:10:00|4619.2|4615.2|4624.7|4620.7|4629.2|4625.2|4615.2|4611.2|298
1654571700000|2022-06-07 03:15:00|4625.2|4621.2|4628.7|4624.7|4637.2|4633.2|4624.2|4620.2|719
1654572000000|2022-06-07 03:20:00|4629.2|4625.2|4645.2|4641.2|4646.2|4642.2|4626.7|4622.7|596
1654572300000|2022-06-07 03:25:00|4645.7|4641.7|4645.7|4641.7|4655.2|4651.2|4644.7|4640.7|664
1654572600000|2022-06-07 03:30:00|4646.2|4642.2|4634.2|4630.2|4646.2|4642.2|4632.2|4628.2|542
1654572900000|2022-06-07 03:35:00|4635.2|4631.2|4636.2|4632.2|4638.2|4634.2|4631.2|4627.2|414
1654573200000|2022-06-07 03:40:00|4635.2|4631.2|4638.2|4634.2|4644.2|4640.2|4634.7|4630.7|447
1654573500000|2022-06-07 03:45:00|4637.7|4633.7|4644.7|4640.7|4644.7|4640.7|4633.2|4629.2|371
1654573800000|2022-06-07 03:50:00|4645.2|4641.2|4634.7|4630.7|4645.2|4641.2|4629.7|4625.7|453
1654574100000|2022-06-07 03:55:00|4635.2|4631.2|4629.7|4625.7|4636.7|4632.7|4628.2|4624.2|301
1654574400000|2022-06-07 04:00:00|4632.6|4623.6|4630.9|4621.9|4632.9|4623.9|4630|4621|0
1654574700000|2022-06-07 04:05:00|4630.7|4621.7|4626.8|4617.8|4631|4622|4626.5|4617.5|0
1654575000000|2022-06-07 04:10:00|4626.9|4617.9|4627|4618|4627.6|4618.6|4626.4|4617.4|0
1654575300000|2022-06-07 04:15:00|4626.8|4617.8|4627.3|4618.3|4627.4|4618.4|4625.9|4616.9|0
1654575600000|2022-06-07 04:20:00|4627.5|4618.5|4628.7|4619.7|4629|4620|4627|4618|0
1654575900000|2022-06-07 04:25:00|4628.8|4619.8|4629.5|4620.5|4629.8|4620.8|4628|4619|0
1654576200000|2022-06-07 04:30:00|4629.6|4620.6|4620.6|4611.6|4630.1|4621.1|4620.3|4611.3|0
1654576500000|2022-06-07 04:35:00|4621|4612|4623|4614|4624.1|4615.1|4620.6|4611.6|0
1654576800000|2022-06-07 04:40:00|4623.1|4614.1|4622.4|4613.4|4623.4|4614.4|4621.3|4612.3|0
1654577100000|2022-06-07 04:45:00|4622.5|4613.5|4622.5|4613.5|4622.8|4613.8|4620.3|4611.3|0
1654577400000|2022-06-07 04:50:00|4622.3|4613.3|4620|4611|4622.3|4613.3|4619.6|4610.6|0
1654577700000|2022-06-07 04:55:00|4620.3|4611.3|4622.4|4613.4|4622.7|4613.7|4620.3|4611.3|0
1654578000000|2022-06-07 05:00:00|4621.4|4612.4|4618.2|4614.2|4632.7|4628.7|4615.2|4611.2|965
1654578300000|2022-06-07 05:05:00|4618.7|4614.7|4603.2|4599.2|4619.2|4615.2|4597.7|4593.7|1086
1654578600000|2022-06-07 05:10:00|4602.7|4598.7|4586.7|4582.7|4602.7|4598.7|4585.7|4581.7|846
1654578900000|2022-06-07 05:15:00|4586.2|4582.2|4590.2|4586.2|4597.2|4593.2|4585.2|4581.2|764
1654579200000|2022-06-07 05:20:00|4589.7|4585.7|4554.2|4550.2|4589.7|4585.7|4553.2|4549.2|1240
1654579500000|2022-06-07 05:25:00|4554.7|4550.7|4552.2|4548.2|4559.2|4555.2|4537.7|4533.7|1464
1654579800000|2022-06-07 05:30:00|4552.7|4548.7|4556.7|4552.7|4562.2|4558.2|4547.2|4543.2|1108
1654580100000|2022-06-07 05:35:00|4557.2|4553.2|4556.2|4552.2|4567.7|4563.7|4555.2|4551.2|774
1654580400000|2022-06-07 05:40:00|4556.7|4552.7|4539.7|4535.7|4561.7|4557.7|4539.2|4535.2|764
1654580700000|2022-06-07 05:45:00|4540.2|4536.2|4544.2|4540.2|4548.2|4544.2|4530.2|4526.2|1138
1654581000000|2022-06-07 05:50:00|4543.2|4539.2|4548.2|4544.2|4564.7|4560.7|4543.2|4539.2|1150
1654581300000|2022-06-07 05:55:00|4548.7|4544.7|4550.2|4546.2|4559.7|4555.7|4547.2|4543.2|568
1654581600000|2022-06-07 06:00:00|4550.7|4546.7|4573.2|4569.2|4575.2|4571.2|4550.7|4546.7|995
1654581900000|2022-06-07 06:05:00|4574.2|4570.2|4565.2|4561.2|4575.2|4571.2|4564.2|4560.2|760
1654582200000|2022-06-07 06:10:00|4566.2|4562.2|4574.7|4570.7|4574.7|4570.7|4561.2|4557.2|916
1654582500000|2022-06-07 06:15:00|4574.2|4570.2|4584.7|4580.7|4586.2|4582.2|4571.7|4567.7|716
1654582800000|2022-06-07 06:20:00|4585.2|4581.2|4585.2|4581.2|4594.7|4590.7|4581.2|4577.2|678
1654583100000|2022-06-07 06:25:00|4584.7|4580.7|4596.2|4592.2|4601.2|4597.2|4584.7|4580.7|502
1654583400000|2022-06-07 06:30:00|4596.7|4592.7|4599.2|4595.2|4604.2|4600.2|4596.7|4592.7|365
1654583700000|2022-06-07 06:35:00|4599.7|4595.7|4592.7|4588.7|4602.2|4598.2|4591.2|4587.2|1076
1654584000000|2022-06-07 06:40:00|4592.2|4588.2|4595.7|4591.7|4600.2|4596.2|4592.2|4588.2|484
1654584300000|2022-06-07 06:45:00|4596.2|4592.2|4602.2|4598.2|4602.7|4598.7|4592.2|4588.2|372
1654584600000|2022-06-07 06:50:00|4601.7|4597.7|4606.2|4602.2|4607.2|4603.2|4600.2|4596.2|506
1654584900000|2022-06-07 06:55:00|4605.7|4601.7|4600.7|4596.7|4607.2|4603.2|4600.2|4596.2|665
1654585200000|2022-06-07 07:00:00|4601.2|4597.2|4606.2|4602.2|4615.2|4611.2|4600.2|4596.2|656
1654585500000|2022-06-07 07:05:00|4606.7|4602.7|4614.2|4610.2|4616.7|4612.7|4603.2|4599.2|541
1654585800000|2022-06-07 07:10:00|4614.7|4610.7|4613.2|4609.2|4618.2|4614.2|4609.2|4605.2|291
1654586100000|2022-06-07 07:15:00|4613.7|4609.7|4611.2|4607.2|4619.2|4615.2|4611.2|4607.2|262
1654586400000|2022-06-07 07:20:00|4610.2|4606.2|4617.2|4613.2|4617.2|4613.2|4606.2|4602.2|311
1654586700000|2022-06-07 07:25:00|4618.2|4614.2|4613.7|4609.7|4619.2|4615.2|4613.7|4609.7|318
1654587000000|2022-06-07 07:30:00|4614.2|4610.2|4616.2|4612.2|4619.2|4615.2|4613.2|4609.2|337
1654587300000|2022-06-07 07:35:00|4616.7|4612.7|4612.2|4608.2|4617.2|4613.2|4610.2|4606.2|344
1654587600000|2022-06-07 07:40:00|4612.7|4608.7|4613.2|4609.2|4616.2|4612.2|4610.2|4606.2|343
1654587900000|2022-06-07 07:45:00|4613.7|4609.7|4615.2|4611.2|4618.7|4614.7|4612.2|4608.2|338
1654588200000|2022-06-07 07:50:00|4615.7|4611.7|4603.7|4599.7|4617.2|4613.2|4602.7|4598.7|700
1654588500000|2022-06-07 07:55:00|4604.2|4600.2|4600.2|4596.2|4605.2|4601.2|4598.2|4594.2|801
1654588800000|2022-06-07 08:00:00|4599.3|4595.3|4594.8|4590.8|4606.3|4602.3|4594.3|4590.3|760
1654589100000|2022-06-07 08:05:00|4595.3|4591.3|4589.8|4585.8|4599.3|4595.3|4585.8|4581.8|570
1654589400000|2022-06-07 08:10:00|4590.3|4586.3|4580.8|4576.8|4595.3|4591.3|4576.3|4572.3|484
1654589700000|2022-06-07 08:15:00|4581.3|4577.3|4578.8|4574.8|4581.8|4577.8|4571.8|4567.8|227
1654590000000|2022-06-07 08:20:00|4579.3|4575.3|4584.8|4580.8|4584.8|4580.8|4575.8|4571.8|1132
1654590300000|2022-06-07 08:25:00|4584.3|4580.3|4586.8|4582.8|4589.8|4585.8|4583.3|4579.3|140
1654590600000|2022-06-07 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.4|4582.4|4587.7|4578.7|0
1654590900000|2022-06-07 08:35:00|4590|4581|4596|4587|4596.4|4587.4|4589.5|4580.5|0
1654591200000|2022-06-07 08:40:00|4595.7|4586.7|4593.2|4584.2|4596.1|4587.1|4591.7|4582.7|0
1654591500000|2022-06-07 08:45:00|4593.4|4584.4|4592.1|4583.1|4594.4|4585.4|4591.8|4582.8|0
1654591800000|2022-06-07 08:50:00|4591.8|4582.8|4591.5|4582.5|4592.1|4583.1|4590.3|4581.3|0
1654592100000|2022-06-07 08:55:00|4591.3|4582.3|4591.7|4582.7|4592.9|4583.9|4590.6|4581.6|0
1654592400000|2022-06-07 09:00:00|4591.5|4582.5|4587.6|4578.6|4593.1|4584.1|4586.8|4577.8|0
1654592700000|2022-06-07 09:05:00|4587.4|4578.4|4586.3|4577.3|4588.6|4579.6|4584.3|4575.3|0
1654593000000|2022-06-07 09:10:00|4586|4577|4586|4577|4586.8|4577.8|4582.1|4573.1|0
1654593300000|2022-06-07 09:15:00|4588.8|4564.8|4595.8|4586.8|4596.8|4586.8|4586.8|4564.8|2
1654593600000|2022-06-07 09:20:00|4594.8|4588.8|4596.8|4588.8|4601.8|4588.8|4594.8|4584.8|2
1654593900000|2022-06-07 09:25:00|4597.8|4589.8|4596.8|4587.8|4600.8|4590.8|4595.8|4585.8|7
1654594200000|2022-06-07 09:30:00|4597.8|4586.8|4601.8|4592.8|4605.8|4592.8|4597.8|4586.8|2
1654594500000|2022-06-07 09:35:00|4600.8|4590.8|4598.8|4585.8|4600.8|4590.8|4597.8|4584.8|2
1654594800000|2022-06-07 09:40:00|4597.8|4586.8|4594.8|4582.8|4598.8|4586.8|4594.8|4581.8|1
1654595100000|2022-06-07 09:45:00|4595.8|4583.8|4600.8|4586.8|4601.8|4586.8|4594.8|4582.8|2
1654595400000|2022-06-07 09:50:00|4599.8|4587.8|4593.8|4584.8|4600.8|4587.8|4593.8|4584.8|2
1654595700000|2022-06-07 09:55:00|4592.8|4586.8|4593.8|4585.8|4595.8|4586.8|4592.8|4584.8|10
1654596000000|2022-06-07 10:00:00|4594.8|4584.8|4600.8|4588.8|4600.8|4591.8|4593.8|4584.8|3
1654596300000|2022-06-07 10:05:00|4599.8|4589.8|4599.8|4589.8|4599.8|4589.8|4599.8|4588.8|0
1654596600000|2022-06-07 10:10:00|4598.8|4588.8|4599.8|4589.8|4599.8|4590.8|4598.8|4588.8|0
1654596900000|2022-06-07 10:15:00|4598.8|4587.8|4588.8|4574.8|4599.8|4588.8|4588.8|4574.8|6
1654597200000|2022-06-07 10:20:00|4587.8|4575.8|4587.8|4577.8|4587.8|4577.8|4586.8|4574.8|0
1654597500000|2022-06-07 10:25:00|4588.8|4576.8|4595.8|4583.8|4596.8|4584.8|4588.8|4576.8|8
1654597800000|2022-06-07 10:30:00|4594.8|4584.8|4594.8|4586.8|4599.8|4590.8|4594.8|4583.8|3
1654598100000|2022-06-07 10:35:00|4595.8|4584.8|4600.8|4588.8|4600.8|4588.8|4592.8|4582.8|8
1654598400000|2022-06-07 10:40:00|4601.8|4586.8|4598.8|4583.8|4601.8|4586.8|4593.8|4582.8|7
1654598700000|2022-06-07 10:45:00|4597.8|4582.8|4597.8|4587.8|4597.8|4589.8|4596.8|4582.8|0
1654599000000|2022-06-07 10:50:00|4596.8|4588.8|4598.8|4587.8|4598.8|4588.8|4593.8|4585.8|2
1654599300000|2022-06-07 10:55:00|4597.8|4585.8|4578.8|4566.8|4597.8|4586.8|4568.8|4557.8|65
1654599600000|2022-06-07 11:00:00|4579.8|4564.8|4588.8|4572.8|4588.8|4578.8|4576.8|4564.8|3
1654599900000|2022-06-07 11:05:00|4587.8|4571.8|4570.8|4561.8|4588.8|4572.8|4570.8|4561.8|2
1654600200000|2022-06-07 11:10:00|4569.8|4560.8|4562.8|4554.8|4569.8|4560.8|4559.8|4551.8|12
1654600500000|2022-06-07 11:15:00|4561.8|4553.8|4575.8|4564.8|4576.8|4564.8|4560.8|4551.8|12
1654600800000|2022-06-07 11:20:00|4574.8|4565.8|4578.8|4566.8|4578.8|4570.8|4572.8|4563.8|5
1654601100000|2022-06-07 11:25:00|4577.8|4565.8|4608.8|4597.8|4614.8|4600.8|4575.8|4565.8|194
1654601400000|2022-06-07 11:30:00|4607.8|4598.8|4610.8|4599.8|4610.8|4601.8|4596.8|4587.8|56
1654601700000|2022-06-07 11:35:00|4609.8|4596.8|4609.8|4599.8|4611.8|4602.8|4605.8|4596.8|8
1654602000000|2022-06-07 11:40:00|4607.8|4598.8|4596.8|4583.8|4607.8|4598.8|4591.8|4583.8|22
1654602300000|2022-06-07 11:45:00|4597.8|4584.8|4596.8|4584.8|4597.8|4585.8|4595.8|4583.8|0
1654602600000|2022-06-07 11:50:00|4595.8|4585.8|4586.8|4576.8|4595.8|4585.8|4585.8|4573.8|3
1654602900000|2022-06-07 11:55:00|4585.8|4580.8|4588.8|4578.8|4589.8|4580.8|4585.8|4576.8|11
1654603200000|2022-06-07 12:00:00|4589.8|4579.8|4589.8|4578.8|4592.8|4581.8|4588.8|4578.8|3
1654603500000|2022-06-07 12:05:00|4590.8|4579.8|4591.8|4582.8|4592.8|4583.8|4589.8|4578.8|0
1654603800000|2022-06-07 12:10:00|4590.8|4583.8|4588.8|4577.8|4591.8|4583.8|4586.8|4576.8|5
1654604100000|2022-06-07 12:15:00|4589.8|4578.8|4584.8|4575.8|4590.8|4579.8|4584.8|4572.8|5
1654604400000|2022-06-07 12:20:00|4585.8|4576.8|4596.8|4586.8|4597.8|4588.8|4585.8|4575.8|14
1654604700000|2022-06-07 12:25:00|4597.8|4585.8|4594.8|4585.8|4597.8|4587.8|4594.8|4584.8|0
1654605000000|2022-06-07 12:30:00|4593.8|4583.8|4594.8|4580.8|4596.8|4583.8|4586.8|4576.8|5
1654605300000|2022-06-07 12:35:00|4595.8|4581.8|4592.8|4584.8|4598.8|4587.8|4590.8|4577.8|11
1654605600000|2022-06-07 12:40:00|4591.8|4583.8|4593.8|4584.8|4596.8|4585.8|4588.8|4580.8|20
1654605900000|2022-06-07 12:45:00|4592.8|4583.8|4592.8|4580.8|4598.8|4587.8|4590.8|4580.8|3
1654606200000|2022-06-07 12:50:00|4593.8|4581.8|4592.8|4577.8|4594.8|4586.8|4592.8|4577.8|3
1654606500000|2022-06-07 12:55:00|4593.8|4578.8|4594.8|4585.8|4599.8|4590.8|4592.8|4578.8|12
1654606800000|2022-06-07 13:00:00|4592.8|4584.8|4596.8|4588.8|4599.8|4588.8|4591.8|4583.8|5
1654607100000|2022-06-07 13:05:00|4595.8|4587.8|4584.8|4574.8|4598.8|4588.8|4583.8|4574.8|50
1654607400000|2022-06-07 13:10:00|4586.8|4576.8|4581.8|4573.8|4586.8|4576.8|4577.8|4570.8|86
1654607700000|2022-06-07 13:15:00|4580.8|4572.8|4582.8|4572.8|4584.8|4576.8|4580.8|4570.8|9
1654608000000|2022-06-07 13:20:00|4586.8|4571.8|4584.8|4572.8|4586.8|4576.8|4582.8|4571.8|7
1654608300000|2022-06-07 13:25:00|4582.8|4573.8|4591.8|4578.8|4595.8|4580.8|4582.8|4572.8|1
1654608600000|2022-06-07 13:30:00|4590.8|4576.8|4591.8|4578.8|4599.8|4587.8|4568.8|4560.8|207
1654608900000|2022-06-07 13:35:00|4590.8|4584.8|4608.8|4599.8|4619.8|4611.8|4590.8|4580.8|181
1654609200000|2022-06-07 13:40:00|4610.8|4600.8|4621.8|4612.8|4624.8|4615.8|4609.8|4597.8|97
1654609500000|2022-06-07 13:45:00|4623.8|4614.8|4626.8|4618.8|4630.8|4621.8|4617.8|4607.8|76
1654609800000|2022-06-07 13:50:00|4628.8|4619.8|4623.8|4609.8|4645.8|4636.8|4616.8|4607.8|108
1654610100000|2022-06-07 13:55:00|4621.8|4610.8|4615.8|4606.8|4629.8|4613.8|4610.8|4601.8|38
1654610400000|2022-06-07 14:00:00|4617.8|4605.8|4624.8|4614.8|4628.8|4615.8|4611.8|4603.8|28
1654610700000|2022-06-07 14:05:00|4627.8|4615.8|4615.8|4606.8|4632.8|4624.8|4609.8|4600.8|89
1654611000000|2022-06-07 14:10:00|4614.8|4605.8|4618.8|4609.8|4619.8|4610.8|4609.8|4599.8|38
1654611300000|2022-06-07 14:15:00|4617.8|4610.8|4626.8|4616.8|4631.8|4622.8|4614.8|4604.8|33
1654611600000|2022-06-07 14:20:00|4627.8|4615.8|4633.8|4622.8|4641.8|4632.8|4622.8|4613.8|45
1654611900000|2022-06-07 14:25:00|4632.8|4623.8|4648.8|4640.8|4650.8|4643.8|4630.8|4618.8|69
1654612200000|2022-06-07 14:30:00|4650.8|4641.8|4653.8|4644.8|4654.8|4646.8|4643.8|4633.8|42
1654612500000|2022-06-07 14:35:00|4652.8|4645.8|4667.8|4658.8|4668.8|4659.8|4652.8|4642.8|91
1654612800000|2022-06-07 14:40:00|4668.8|4659.8|4676.8|4667.8|4678.8|4670.8|4665.8|4656.8|60
1654613100000|2022-06-07 14:45:00|4675.8|4666.8|4688.8|4680.8|4689.8|4681.8|4675.8|4666.8|82
1654613400000|2022-06-07 14:50:00|4689.8|4681.8|4674.8|4666.8|4690.8|4681.8|4674.8|4664.8|72
1654613700000|2022-06-07 14:55:00|4673.8|4664.8|4666.8|4659.8|4677.8|4667.8|4665.8|4658.8|35
1654614000000|2022-06-07 15:00:00|4668.8|4660.8|4659.8|4649.8|4670.8|4660.8|4659.8|4648.8|54
1654614300000|2022-06-07 15:05:00|4658.8|4648.8|4660.8|4648.8|4662.8|4650.8|4651.8|4644.8|13
1654614600000|2022-06-07 15:10:00|4661.8|4649.8|4662.8|4653.8|4665.8|4656.8|4656.8|4647.8|25
1654614900000|2022-06-07 15:15:00|4661.8|4652.8|4654.8|4644.8|4664.8|4655.8|4650.8|4643.8|27
1654615200000|2022-06-07 15:20:00|4655.8|4645.8|4647.8|4639.8|4658.8|4647.8|4646.8|4636.8|24
1654615500000|2022-06-07 15:25:00|4648.8|4638.8|4647.8|4638.8|4653.8|4643.8|4643.8|4636.8|16
1654615800000|2022-06-07 15:30:00|4646.8|4636.8|4647.8|4635.8|4650.8|4640.8|4641.8|4633.8|40
1654616100000|2022-06-07 15:35:00|4646.8|4634.8|4655.8|4645.8|4656.8|4646.8|4646.8|4634.8|13
1654616400000|2022-06-07 15:40:00|4654.8|4644.8|4660.8|4651.8|4662.8|4651.8|4651.8|4640.8|22
1654616700000|2022-06-07 15:45:00|4659.8|4650.8|4656.8|4643.8|4665.8|4657.8|4656.8|4643.8|30
1654617000000|2022-06-07 15:50:00|4654.8|4642.8|4658.8|4648.8|4662.8|4652.8|4651.8|4638.8|10
1654617300000|2022-06-07 15:55:00|4659.8|4647.8|4671.8|4662.8|4672.8|4662.8|4658.8|4647.8|17
1654617600000|2022-06-07 16:00:00|4672.8|4664.8|4671.8|4659.8|4676.8|4668.8|4670.8|4658.8|47
1654617900000|2022-06-07 16:05:00|4670.8|4657.8|4656.8|4648.8|4670.8|4658.8|4656.8|4647.8|26
1654618200000|2022-06-07 16:10:00|4658.8|4649.8|4659.8|4648.8|4662.8|4651.8|4656.8|4648.8|16
1654618500000|2022-06-07 16:15:00|4660.8|4647.8|4649.8|4641.8|4660.8|4647.8|4643.8|4633.8|14
1654618800000|2022-06-07 16:20:00|4648.8|4640.8|4653.8|4643.8|4653.8|4644.8|4648.8|4638.8|18
1654619100000|2022-06-07 16:25:00|4652.8|4644.8|4656.8|4647.8|4657.8|4649.8|4652.8|4642.8|10
1654619400000|2022-06-07 16:30:00|4655.8|4643.8|4662.8|4652.8|4663.8|4654.8|4648.8|4639.8|15
1654619700000|2022-06-07 16:35:00|4661.8|4651.8|4661.8|4650.8|4664.8|4654.8|4658.8|4648.8|7
1654620000000|2022-06-07 16:40:00|4663.8|4651.8|4665.8|4653.8|4669.8|4661.8|4662.8|4651.8|39
1654620300000|2022-06-07 16:45:00|4666.8|4652.8|4662.8|4652.8|4668.8|4659.8|4661.8|4652.8|19
1654620600000|2022-06-07 16:50:00|4663.8|4653.8|4665.8|4654.8|4665.8|4654.8|4657.8|4648.8|13
1654620900000|2022-06-07 16:55:00|4667.8|4653.8|4667.8|4653.8|4667.8|4658.8|4662.8|4652.8|7
1654621200000|2022-06-07 17:00:00|4666.8|4654.8|4666.8|4657.8|4667.8|4657.8|4661.8|4649.8|7
1654621500000|2022-06-07 17:05:00|4667.8|4658.8|4670.8|4661.8|4671.8|4663.8|4663.8|4655.8|15
1654621800000|2022-06-07 17:10:00|4672.8|4660.8|4670.8|4662.8|4673.8|4665.8|4669.8|4658.8|9
1654622100000|2022-06-07 17:15:00|4671.8|4663.8|4677.8|4668.8|4679.8|4671.8|4671.8|4663.8|28
1654622400000|2022-06-07 17:20:00|4676.8|4667.8|4674.8|4665.8|4678.8|4670.8|4672.8|4664.8|21
1654622700000|2022-06-07 17:25:00|4675.8|4666.8|4676.8|4668.8|4676.8|4668.8|4672.8|4665.8|13
1654623000000|2022-06-07 17:30:00|4677.8|4669.8|4679.8|4671.8|4679.8|4671.8|4675.8|4668.8|13
1654623300000|2022-06-07 17:35:00|4678.8|4670.8|4682.8|4671.8|4682.8|4674.8|4678.8|4668.8|34
1654623600000|2022-06-07 17:40:00|4681.8|4670.8|4682.8|4673.8|4682.8|4673.8|4679.8|4670.8|22
1654623900000|2022-06-07 17:45:00|4684.8|4674.8|4684.8|4674.8|4685.8|4677.8|4678.8|4671.8|20
1654624200000|2022-06-07 17:50:00|4683.8|4673.8|4683.8|4672.8|4685.8|4676.8|4680.8|4671.8|11
1654624500000|2022-06-07 17:55:00|4682.8|4671.8|4681.8|4669.8|4682.8|4673.8|4677.8|4669.8|11
1654624800000|2022-06-07 18:00:00|4680.8|4668.8|4683.8|4675.8|4683.8|4675.8|4680.8|4668.8|13
1654625100000|2022-06-07 18:05:00|4685.8|4674.8|4687.8|4676.8|4687.8|4679.8|4683.8|4674.8|14
1654625400000|2022-06-07 18:10:00|4689.8|4677.8|4690.8|4678.8|4691.8|4682.8|4686.8|4675.8|10
1654625700000|2022-06-07 18:15:00|4689.8|4677.8|4686.8|4678.8|4689.8|4680.8|4685.8|4677.8|13
1654626000000|2022-06-07 18:20:00|4687.8|4679.8|4688.8|4680.8|4689.8|4681.8|4685.8|4678.8|11
1654626300000|2022-06-07 18:25:00|4687.8|4679.8|4690.8|4681.8|4692.8|4684.8|4687.8|4678.8|19
1654626600000|2022-06-07 18:30:00|4691.8|4680.8|4693.8|4685.8|4697.8|4688.8|4689.8|4680.8|43
1654626900000|2022-06-07 18:35:00|4694.8|4686.8|4698.8|4690.8|4698.8|4691.8|4693.8|4685.8|46
1654627200000|2022-06-07 18:40:00|4697.8|4691.8|4689.8|4681.8|4698.8|4691.8|4687.8|4680.8|44
1654627500000|2022-06-07 18:45:00|4688.8|4680.8|4688.8|4679.8|4693.8|4685.8|4686.8|4678.8|16
1654627800000|2022-06-07 18:50:00|4691.8|4681.8|4699.8|4690.8|4700.8|4693.8|4690.8|4680.8|61
1654628100000|2022-06-07 18:55:00|4698.8|4689.8|4703.4|4694.4|4706.8|4695.8|4697.8|4689.8|12
1654628400000|2022-06-07 19:00:00|4703.3|4694.3|4712.3|4703.3|4712.6|4703.6|4702.4|4693.4|0
1654628700000|2022-06-07 19:05:00|4712.4|4703.4|4716.8|4707.8|4717.8|4708.8|4711.6|4702.6|0
1654629000000|2022-06-07 19:10:00|4716.9|4707.9|4714.4|4705.4|4717.7|4708.7|4713.7|4704.7|0
1654629300000|2022-06-07 19:15:00|4714.5|4705.5|4723.1|4714.1|4723.3|4714.3|4714.2|4705.2|0
1654629600000|2022-06-07 19:20:00|4723.2|4714.2|4721.3|4712.3|4725.9|4716.9|4720.2|4711.2|0
1654629900000|2022-06-07 19:25:00|4721.4|4712.4|4722.8|4713.8|4724.1|4715.1|4721|4712|0
1654630200000|2022-06-07 19:30:00|4722.7|4713.7|4725.7|4716.7|4725.8|4716.8|4721.7|4712.7|0
1654630500000|2022-06-07 19:35:00|4725.6|4716.6|4728.8|4719.8|4729.2|4720.2|4725.5|4716.5|0
1654630800000|2022-06-07 19:40:00|4728.7|4719.7|4731.1|4722.1|4731.7|4722.7|4728.7|4719.7|0
1654631100000|2022-06-07 19:45:00|4731|4722|4733.8|4724.8|4735.4|4726.4|4730.4|4721.4|0
1654631400000|2022-06-07 19:50:00|4734.3|4725.3|4734.6|4725.6|4736.6|4727.6|4732|4723|0
1654631700000|2022-06-07 19:55:00|4734.5|4725.5|4732.9|4723.9|4735.6|4726.6|4731.6|4722.6|0
1654632000000|2022-06-07 20:00:00|4733|4724|4724.5|4715.5|4733|4724|4722.9|4713.9|0
1654632300000|2022-06-07 20:05:00|4724.7|4715.7|4725|4716|4726|4717|4722.6|4713.6|0
1654632600000|2022-06-07 20:10:00|4724.6|4715.6|4725.1|4716.1|4725.8|4716.8|4724.6|4715.6|0
1654632900000|2022-06-07 20:15:00|4724.8|4715.8|4722.7|4713.7|4725.1|4716.1|4722|4713|0
1654633200000|2022-06-07 20:20:00|4722.8|4713.8|4722.7|4713.7|4725.1|4716.1|4721.7|4712.7|0
1654633500000|2022-06-07 20:25:00|4722.4|4713.4|4720.3|4711.3|4723|4714|4720.1|4711.1|0
1654633800000|2022-06-07 20:30:00|4720.6|4711.6|4721.1|4712.1|4721.1|4712.1|4718.9|4709.9|0
1654634100000|2022-06-07 20:35:00|4720.8|4711.8|4719.5|4710.5|4721.1|4712.1|4719|4710|0
1654634400000|2022-06-07 20:40:00|4719.4|4710.4|4718|4709|4720.7|4711.7|4717.3|4708.3|0
1654634700000|2022-06-07 20:45:00|4717.7|4708.7|4718|4709|4719.4|4710.4|4717.6|4708.6|0
1654635000000|2022-06-07 20:50:00|4717.7|4708.7|4717.6|4708.6|4718.3|4709.3|4715.9|4706.9|0
1654635300000|2022-06-07 20:55:00|4717.3|4708.3|4717|4708|4718.1|4709.1|4716.6|4707.6|0
1654635600000|2022-06-07 21:00:00|4717.1|4708.1|4716.8|4707.8|4717.2|4708.2|4716.3|4707.3|0
1654635900000|2022-06-07 21:05:00|4716.9|4707.9|4716.8|4707.8|4717.1|4708.1|4716.7|4707.7|0
1654636200000|2022-06-07 21:10:00|4716.9|4707.9|4717.2|4708.2|4717.2|4708.2|4716.6|4707.6|0
1654636500000|2022-06-07 21:15:00|4716.8|4707.8|4717.4|4708.4|4717.4|4708.4|4716.8|4707.8|0
1654636800000|2022-06-07 21:20:00|4717.2|4708.2|4718.4|4709.4|4718.5|4709.5|4717.2|4708.2|0
1654637100000|2022-06-07 21:25:00|4718|4709|4718.3|4709.3|4718.3|4709.3|4717.3|4708.3|0
1654637400000|2022-06-07 21:30:00|4718.5|4709.5|4719.3|4710.3|4719.4|4710.4|4718.4|4709.4|0
1654637700000|2022-06-07 21:35:00|4719.5|4710.5|4720.4|4711.4|4720.8|4711.8|4719.5|4710.5|0
1654638000000|2022-06-07 21:40:00|4720.2|4711.2|4719.8|4710.8|4720.3|4711.3|4719.5|4710.5|0
1654638300000|2022-06-07 21:45:00|4719.6|4710.6|4720.3|4711.3|4720.3|4711.3|4719.6|4710.6|0
1654638600000|2022-06-07 21:50:00|4720.1|4711.1|4721.3|4712.3|4721.3|4712.3|4720.1|4711.1|0
1654638900000|2022-06-07 21:55:00|4721.6|4712.6|4721.9|4712.9|4721.9|4712.9|4721.6|4712.6|0
1654639200000|2022-06-07 22:00:00|4721.1|4712.1|4724.9|4715.9|4725.7|4716.7|4719.6|4710.6|0
1654639500000|2022-06-07 22:05:00|4725|4716|4723.4|4714.4|4725|4716|4721.9|4712.9|0
1654639800000|2022-06-07 22:10:00|4723.6|4714.6|4735.4|4726.4|4736.7|4727.7|4723.4|4714.4|0
1654640100000|2022-06-07 22:15:00|4735.7|4726.7|4734.2|4725.2|4736.1|4727.1|4733.2|4724.2|0
1654640400000|2022-06-07 22:20:00|4734.4|4725.4|4733.5|4724.5|4734.4|4725.4|4731.8|4722.8|0
1654640700000|2022-06-07 22:25:00|4733.8|4724.8|4733|4724|4734.9|4725.9|4731.6|4722.6|0
1654641000000|2022-06-07 22:30:00|4733.3|4724.3|4732.4|4723.4|4733.5|4724.5|4732.1|4723.1|0
1654641300000|2022-06-07 22:35:00|4732.7|4723.7|4731.8|4722.8|4733.1|4724.1|4731.2|4722.2|0
1654641600000|2022-06-07 22:40:00|4732.5|4723.5|4733.9|4724.9|4734.2|4725.2|4732.1|4723.1|0
1654641900000|2022-06-07 22:45:00|4734.2|4725.2|4732.2|4723.2|4734.5|4725.5|4731.8|4722.8|0
1654642200000|2022-06-07 22:50:00|4731.9|4722.9|4731.1|4722.1|4731.9|4722.9|4728.8|4719.8|0
1654642500000|2022-06-07 22:55:00|4731.4|4722.4|4731.1|4722.1|4731.4|4722.4|4729.2|4720.2|0
1654642800000|2022-06-07 23:00:00|4731.2|4722.2|4732.4|4723.4|4732.4|4723.4|4731.1|4722.1|0
1654643100000|2022-06-07 23:05:00|4732.7|4723.7|4732.4|4723.4|4733.1|4724.1|4732|4723|0
1654643400000|2022-06-07 23:10:00|4732.7|4723.7|4733.6|4724.6|4734|4725|4731.3|4722.3|0
1654643700000|2022-06-07 23:15:00|4733.9|4724.9|4735.5|4726.5|4735.9|4726.9|4733.9|4724.9|0
1654644000000|2022-06-07 23:20:00|4736.1|4727.1|4736.1|4727.1|4736.4|4727.4|4735|4726|0
1654644300000|2022-06-07 23:25:00|4736.4|4727.4|4736.4|4727.4|4737.8|4728.8|4736.4|4727.4|0
1654644600000|2022-06-07 23:30:00|4736.7|4727.7|4732.8|4723.8|4737.3|4728.3|4732.8|4723.8|0
1654644900000|2022-06-07 23:35:00|4732.5|4723.5|4733.1|4724.1|4734.7|4725.7|4732.3|4723.3|0
1654645200000|2022-06-07 23:40:00|4733.2|4724.2|4729.7|4720.7|4733.5|4724.5|4728.7|4719.7|0
1654645500000|2022-06-07 23:45:00|4729.9|4720.9|4727.7|4718.7|4730.8|4721.8|4727.3|4718.3|0
1654645800000|2022-06-07 23:50:00|4727.4|4718.4|4728.4|4719.4|4729.6|4720.6|4727|4718|0
1654646100000|2022-06-07 23:55:00|4728.2|4719.2|4728.4|4719.4|4729.4|4720.4|4727.7|4718.7|0
1654646400000|2022-06-08 00:00:00|4728.1|4719.1|4729.4|4720.4|4732.2|4723.2|4726.3|4717.3|0
1654646700000|2022-06-08 00:05:00|4729.5|4720.5|4729.6|4720.6|4729.7|4720.7|4727|4718|0
1654647000000|2022-06-08 00:10:00|4729.7|4720.7|4732.8|4723.8|4733.5|4724.5|4729|4720|0
1654647300000|2022-06-08 00:15:00|4733.1|4724.1|4730.4|4721.4|4734.6|4725.6|4730|4721|0
1654647600000|2022-06-08 00:20:00|4730.2|4721.2|4729.8|4720.8|4731.4|4722.4|4726.6|4717.6|0
1654647900000|2022-06-08 00:25:00|4729.6|4720.6|4731.3|4722.3|4731.6|4722.6|4729.2|4720.2|0
1654648200000|2022-06-08 00:30:00|4731.6|4722.6|4733.8|4724.8|4734.2|4725.2|4731.3|4722.3|0
1654648500000|2022-06-08 00:35:00|4733.9|4724.9|4738|4729|4739.2|4730.2|4733.4|4724.4|0
1654648800000|2022-06-08 00:40:00|4738.1|4729.1|4738.3|4729.3|4740.8|4731.8|4738|4729|0
1654649100000|2022-06-08 00:45:00|4738.4|4729.4|4737|4728|4739.9|4730.9|4736.6|4727.6|0
1654649400000|2022-06-08 00:50:00|4736.9|4727.9|4738.9|4729.9|4739.1|4730.1|4736.6|4727.6|0
1654649700000|2022-06-08 00:55:00|4738.8|4729.8|4738.1|4729.1|4739.5|4730.5|4737|4728|0
1654650000000|2022-06-08 01:00:00|4738.5|4729.5|4738.6|4729.6|4740.3|4731.3|4738.1|4729.1|0
1654650300000|2022-06-08 01:05:00|4738.8|4729.8|4735.8|4726.8|4738.9|4729.9|4734.5|4725.5|0
1654650600000|2022-06-08 01:10:00|4735.6|4726.6|4726.5|4717.5|4736.2|4727.2|4725.8|4716.8|0
1654650900000|2022-06-08 01:15:00|4727.2|4718.2|4716.3|4712.3|4728.3|4724.3|4711.8|4707.8|450
1654651200000|2022-06-08 01:20:00|4716.8|4712.8|4695.8|4691.8|4717.8|4713.8|4689.8|4685.8|360
1654651500000|2022-06-08 01:25:00|4694.8|4690.8|4689.8|4685.8|4699.8|4695.8|4685.3|4681.3|171
1654651800000|2022-06-08 01:30:00|4690.3|4686.3|4712.3|4708.3|4742.3|4738.3|4689.8|4685.8|2675
1654652100000|2022-06-08 01:35:00|4713.3|4709.3|4727.3|4723.3|4738.3|4734.3|4713.3|4709.3|1379
1654652400000|2022-06-08 01:40:00|4728.3|4724.3|4727.3|4723.3|4730.3|4726.3|4713.8|4709.8|1816
1654652700000|2022-06-08 01:45:00|4728.3|4724.3|4735.3|4731.3|4744.8|4740.8|4714.8|4710.8|1586
1654653000000|2022-06-08 01:50:00|4736.8|4732.8|4748.8|4744.8|4750.3|4746.3|4735.3|4731.3|1383
1654653300000|2022-06-08 01:55:00|4748.3|4744.3|4759.3|4755.3|4761.3|4757.3|4747.3|4743.3|1260
1654653600000|2022-06-08 02:00:00|4760.3|4756.3|4771.8|4767.8|4772.3|4768.3|4756.3|4752.3|1401
1654653900000|2022-06-08 02:05:00|4772.3|4768.3|4756.3|4752.3|4776.3|4772.3|4756.3|4752.3|1323
1654654200000|2022-06-08 02:10:00|4755.3|4751.3|4766.8|4762.8|4768.8|4764.8|4750.3|4746.3|892
1654654500000|2022-06-08 02:15:00|4767.3|4763.3|4761.8|4757.8|4770.8|4766.8|4753.3|4749.3|737
1654654800000|2022-06-08 02:20:00|4762.3|4758.3|4776.3|4772.3|4776.3|4772.3|4762.3|4758.3|713
1654655100000|2022-06-08 02:25:00|4775.3|4771.3|4790.3|4786.3|4790.3|4786.3|4775.3|4771.3|1459
1654655400000|2022-06-08 02:30:00|4790.8|4786.8|4794.8|4790.8|4798.3|4794.3|4786.3|4782.3|1224
1654655700000|2022-06-08 02:35:00|4794.3|4790.3|4788.3|4784.3|4800.3|4796.3|4787.3|4783.3|852
1654656000000|2022-06-08 02:40:00|4789.3|4785.3|4795.3|4791.3|4801.3|4797.3|4788.3|4784.3|1441
1654656300000|2022-06-08 02:45:00|4795.8|4791.8|4783.8|4779.8|4797.3|4793.3|4773.3|4769.3|1135
1654656600000|2022-06-08 02:50:00|4784.3|4780.3|4782.3|4778.3|4794.3|4790.3|4781.8|4777.8|775
1654656900000|2022-06-08 02:55:00|4781.3|4777.3|4779.8|4775.8|4789.8|4785.8|4778.8|4774.8|847
1654657200000|2022-06-08 03:00:00|4779.3|4775.3|4765.8|4761.8|4780.3|4776.3|4765.3|4761.3|1488
1654657500000|2022-06-08 03:05:00|4765.3|4761.3|4739.3|4735.3|4766.3|4762.3|4738.3|4734.3|1430
1654657800000|2022-06-08 03:10:00|4740.3|4736.3|4722.8|4718.8|4742.3|4738.3|4711.8|4707.8|1903
1654658100000|2022-06-08 03:15:00|4722.3|4718.3|4711.8|4707.8|4738.3|4734.3|4711.3|4707.3|1811
1654658400000|2022-06-08 03:20:00|4711.3|4707.3|4730.3|4726.3|4735.3|4731.3|4708.8|4704.8|1532
1654658700000|2022-06-08 03:25:00|4730.8|4726.8|4728.8|4724.8|4731.3|4727.3|4711.8|4707.8|1089
1654659000000|2022-06-08 03:30:00|4728.3|4724.3|4728.3|4724.3|4734.3|4730.3|4723.3|4719.3|397
1654659300000|2022-06-08 03:35:00|4729.3|4725.3|4743.3|4739.3|4743.3|4739.3|4729.3|4725.3|370
1654659600000|2022-06-08 03:40:00|4743.8|4739.8|4740.3|4736.3|4744.3|4740.3|4736.3|4732.3|320
1654659900000|2022-06-08 03:45:00|4739.8|4735.8|4754.3|4750.3|4757.3|4753.3|4739.8|4735.8|312
1654660200000|2022-06-08 03:50:00|4753.8|4749.8|4750.8|4746.8|4758.3|4754.3|4750.3|4746.3|268
1654660500000|2022-06-08 03:55:00|4750.3|4746.3|4753.3|4749.3|4757.3|4753.3|4750.3|4746.3|186
1654660800000|2022-06-08 04:00:00|4755.6|4746.6|4755.4|4746.4|4756.2|4747.2|4754.7|4745.7|0
1654661100000|2022-06-08 04:05:00|4755.2|4746.2|4754.7|4745.7|4756.1|4747.1|4754.7|4745.7|0
1654661400000|2022-06-08 04:10:00|4755|4746|4755.1|4746.1|4755.3|4746.3|4754.2|4745.2|0
1654661700000|2022-06-08 04:15:00|4755|4746|4756|4747|4758.5|4749.5|4754.8|4745.8|0
1654662000000|2022-06-08 04:20:00|4756.2|4747.2|4758.4|4749.4|4759.6|4750.6|4756.2|4747.2|0
1654662300000|2022-06-08 04:25:00|4758.5|4749.5|4760.6|4751.6|4760.9|4751.9|4758.2|4749.2|0
1654662600000|2022-06-08 04:30:00|4760.7|4751.7|4761.7|4752.7|4762.6|4753.6|4760.6|4751.6|0
1654662900000|2022-06-08 04:35:00|4761.6|4752.6|4761|4752|4761.9|4752.9|4760.3|4751.3|0
1654663200000|2022-06-08 04:40:00|4761.3|4752.3|4761.5|4752.5|4762.1|4753.1|4760.8|4751.8|0
1654663500000|2022-06-08 04:45:00|4761.6|4752.6|4764.1|4755.1|4764.4|4755.4|4761.6|4752.6|0
1654663800000|2022-06-08 04:50:00|4763.9|4754.9|4757.2|4748.2|4763.9|4754.9|4756.9|4747.9|0
1654664100000|2022-06-08 04:55:00|4757.4|4748.4|4753.3|4744.3|4757.5|4748.5|4752.8|4743.8|0
1654664400000|2022-06-08 05:00:00|4752.8|4743.8|4748.8|4744.8|4754.8|4750.8|4734.3|4730.3|1857
1654664700000|2022-06-08 05:05:00|4748.3|4744.3|4773.3|4769.3|4773.3|4769.3|4747.3|4743.3|1099
1654665000000|2022-06-08 05:10:00|4772.3|4768.3|4769.3|4765.3|4783.3|4779.3|4769.3|4765.3|1174
1654665300000|2022-06-08 05:15:00|4769.8|4765.8|4740.3|4736.3|4770.3|4766.3|4739.3|4735.3|1103
1654665600000|2022-06-08 05:20:00|4740.8|4736.8|4735.8|4731.8|4753.8|4749.8|4731.3|4727.3|853
1654665900000|2022-06-08 05:25:00|4736.3|4732.3|4737.3|4733.3|4743.3|4739.3|4730.8|4726.8|699
1654666200000|2022-06-08 05:30:00|4735.8|4731.8|4738.8|4734.8|4747.3|4743.3|4733.3|4729.3|311
1654666500000|2022-06-08 05:35:00|4738.3|4734.3|4751.3|4747.3|4751.8|4747.8|4731.8|4727.8|534
1654666800000|2022-06-08 05:40:00|4750.8|4746.8|4758.8|4754.8|4764.3|4760.3|4748.3|4744.3|684
1654667100000|2022-06-08 05:45:00|4759.3|4755.3|4771.3|4767.3|4773.8|4769.8|4757.3|4753.3|591
1654667400000|2022-06-08 05:50:00|4772.3|4768.3|4767.8|4763.8|4779.3|4775.3|4765.3|4761.3|585
1654667700000|2022-06-08 05:55:00|4767.3|4763.3|4771.8|4767.8|4773.8|4769.8|4760.8|4756.8|507
1654668000000|2022-06-08 06:00:00|4772.3|4768.3|4766.3|4762.3|4772.8|4768.8|4760.3|4756.3|442
1654668300000|2022-06-08 06:05:00|4765.8|4761.8|4774.3|4770.3|4775.3|4771.3|4762.8|4758.8|464
1654668600000|2022-06-08 06:10:00|4773.8|4769.8|4771.3|4767.3|4777.3|4773.3|4766.3|4762.3|633
1654668900000|2022-06-08 06:15:00|4770.8|4766.8|4773.3|4769.3|4775.3|4771.3|4764.3|4760.3|782
1654669200000|2022-06-08 06:20:00|4773.8|4769.8|4785.3|4781.3|4786.3|4782.3|4771.8|4767.8|881
1654669500000|2022-06-08 06:25:00|4784.3|4780.3|4782.3|4778.3|4789.3|4785.3|4777.3|4773.3|747
1654669800000|2022-06-08 06:30:00|4781.8|4777.8|4782.8|4778.8|4789.3|4785.3|4780.3|4776.3|458
1654670100000|2022-06-08 06:35:00|4782.3|4778.3|4779.8|4775.8|4788.3|4784.3|4779.8|4775.8|373
1654670400000|2022-06-08 06:40:00|4779.3|4775.3|4783.3|4779.3|4786.3|4782.3|4773.3|4769.3|440
1654670700000|2022-06-08 06:45:00|4783.8|4779.8|4788.3|4784.3|4789.8|4785.8|4781.8|4777.8|389
1654671000000|2022-06-08 06:50:00|4787.3|4783.3|4788.3|4784.3|4791.3|4787.3|4781.3|4777.3|583
1654671300000|2022-06-08 06:55:00|4787.8|4783.8|4791.8|4787.8|4793.3|4789.3|4786.3|4782.3|554
1654671600000|2022-06-08 07:00:00|4790.3|4786.3|4795.3|4791.3|4796.3|4792.3|4788.3|4784.3|784
1654671900000|2022-06-08 07:05:00|4795.8|4791.8|4793.3|4789.3|4802.8|4798.8|4787.3|4783.3|1142
1654672200000|2022-06-08 07:10:00|4792.8|4788.8|4801.3|4797.3|4802.3|4798.3|4787.3|4783.3|1126
1654672500000|2022-06-08 07:15:00|4800.8|4796.8|4809.3|4805.3|4813.3|4809.3|4799.3|4795.3|1224
1654672800000|2022-06-08 07:20:00|4809.8|4805.8|4815.3|4811.3|4815.3|4811.3|4806.3|4802.3|808
1654673100000|2022-06-08 07:25:00|4814.8|4810.8|4816.3|4812.3|4818.3|4814.3|4812.3|4808.3|767
1654673400000|2022-06-08 07:30:00|4815.8|4811.8|4821.3|4817.3|4821.8|4817.8|4813.8|4809.8|558
1654673700000|2022-06-08 07:35:00|4820.3|4816.3|4827.3|4823.3|4829.8|4825.8|4820.3|4816.3|1473
1654674000000|2022-06-08 07:40:00|4826.8|4822.8|4832.3|4828.3|4834.3|4830.3|4826.8|4822.8|1006
1654674300000|2022-06-08 07:45:00|4831.3|4827.3|4824.8|4820.8|4836.3|4832.3|4824.8|4820.8|907
1654674600000|2022-06-08 07:50:00|4825.8|4821.8|4813.3|4809.3|4827.3|4823.3|4811.3|4807.3|1254
1654674900000|2022-06-08 07:55:00|4814.3|4810.3|4817.8|4813.8|4820.3|4816.3|4812.8|4808.8|950
1654675200000|2022-06-08 08:00:00|4817.3|4813.3|4818.8|4814.8|4822.8|4818.8|4806.3|4802.3|716
1654675500000|2022-06-08 08:05:00|4818.3|4814.3|4819.3|4815.3|4826.8|4822.8|4810.3|4806.3|724
1654675800000|2022-06-08 08:10:00|4820.3|4816.3|4814.8|4810.8|4821.3|4817.3|4806.8|4802.8|864
1654676100000|2022-06-08 08:15:00|4815.3|4811.3|4821.3|4817.3|4823.3|4819.3|4811.3|4807.3|595
1654676400000|2022-06-08 08:20:00|4821.8|4817.8|4816.3|4812.3|4822.3|4818.3|4815.3|4811.3|560
1654676700000|2022-06-08 08:25:00|4816.8|4812.8|4820.8|4816.8|4824.3|4820.3|4816.3|4812.3|560
1654677000000|2022-06-08 08:30:00|4825.8|4817.1|4824.5|4815.5|4826.8|4817.8|4821.9|4812.9|0
1654677300000|2022-06-08 08:35:00|4824.2|4815.2|4825.3|4816.3|4827.9|4818.9|4824.2|4815.2|0
1654677600000|2022-06-08 08:40:00|4825|4816|4830.3|4821.3|4830.3|4821.3|4823.5|4814.5|0
1654677900000|2022-06-08 08:45:00|4830.5|4821.5|4825.1|4816.1|4833|4824|4824|4815|0
1654678200000|2022-06-08 08:50:00|4825.3|4816.3|4825.3|4816.3|4827|4818|4821.5|4812.5|0
1654678500000|2022-06-08 08:55:00|4825.2|4816.2|4823.3|4814.3|4825.2|4816.2|4821|4812|0
1654678800000|2022-06-08 09:00:00|4823|4814|4820|4811|4824.5|4815.5|4820|4811|0
1654679100000|2022-06-08 09:05:00|4820.1|4811.1|4815.4|4806.4|4820.5|4811.5|4814.9|4805.9|0
1654679400000|2022-06-08 09:10:00|4815.5|4806.5|4818.5|4809.5|4819.8|4810.8|4813.1|4804.1|0
1654679700000|2022-06-08 09:15:00|4818.6|4809.6|4808.8|4795.8|4819.4|4810.4|4808.8|4793.8|105
1654680000000|2022-06-08 09:20:00|4807.8|4796.8|4809.8|4801.8|4815.8|4803.8|4803.8|4795.8|24
1654680300000|2022-06-08 09:25:00|4810.8|4802.8|4809.8|4802.8|4812.8|4804.8|4808.8|4800.8|58
1654680600000|2022-06-08 09:30:00|4810.8|4803.8|4815.8|4807.8|4816.8|4809.8|4809.8|4803.8|55
1654680900000|2022-06-08 09:35:00|4814.8|4808.8|4818.8|4810.8|4821.8|4813.8|4812.8|4805.8|96
1654681200000|2022-06-08 09:40:00|4817.8|4809.8|4823.8|4815.8|4826.8|4815.8|4815.8|4807.8|41
1654681500000|2022-06-08 09:45:00|4822.8|4814.8|4821.8|4813.8|4823.8|4815.8|4820.8|4812.8|76
1654681800000|2022-06-08 09:50:00|4820.8|4812.8|4818.8|4809.8|4823.8|4813.8|4815.8|4806.8|46
1654682100000|2022-06-08 09:55:00|4817.8|4810.8|4811.8|4804.8|4817.8|4810.8|4809.8|4801.8|14
1654682400000|2022-06-08 10:00:00|4809.8|4802.8|4812.8|4804.8|4812.8|4804.8|4807.8|4798.8|18
1654682700000|2022-06-08 10:05:00|4811.8|4803.8|4815.8|4804.8|4815.8|4805.8|4808.8|4799.8|45
1654683000000|2022-06-08 10:10:00|4814.8|4807.8|4816.8|4804.8|4819.8|4810.8|4810.8|4802.8|24
1654683300000|2022-06-08 10:15:00|4817.8|4805.8|4813.8|4805.8|4818.8|4807.8|4808.8|4800.8|15
1654683600000|2022-06-08 10:20:00|4814.8|4806.8|4813.8|4804.8|4814.8|4806.8|4809.8|4802.8|16
1654683900000|2022-06-08 10:25:00|4812.8|4803.8|4814.8|4804.8|4814.8|4807.8|4812.8|4803.8|6
1654684200000|2022-06-08 10:30:00|4813.8|4805.8|4817.8|4809.8|4819.8|4811.8|4812.8|4804.8|37
1654684500000|2022-06-08 10:35:00|4818.8|4810.8|4822.8|4812.8|4822.8|4812.8|4817.8|4810.8|8
1654684800000|2022-06-08 10:40:00|4821.8|4811.8|4817.8|4809.8|4822.8|4812.8|4817.8|4809.8|9
1654685100000|2022-06-08 10:45:00|4816.8|4808.8|4822.8|4810.8|4823.8|4814.8|4816.8|4808.8|23
1654685400000|2022-06-08 10:50:00|4821.8||4824.8||4824.8||4820.8||1
1654685700000|2022-06-08 10:55:00|4823.8|4811.8|4822.8|4812.8|4824.8|4814.8|4821.8|4811.8|4
1654686000000|2022-06-08 11:00:00|4820.8|4811.8|4818.8|4809.8|4820.8|4811.8|4815.8|4804.8|10
1654686300000|2022-06-08 11:05:00|4819.8|4810.8|4818.8|4808.8|4819.8|4810.8|4816.8|4808.8|5
1654686600000|2022-06-08 11:10:00|4820.8|4809.8|4824.8|4815.8|4826.8|4818.8|4820.8|4808.8|7
1654686900000|2022-06-08 11:15:00|4825.8|4816.8|4825.8|4815.8|4825.8|4816.8|4822.8|4814.8|4
1654687200000|2022-06-08 11:20:00|4824.8|4817.8|4820.8|4812.8|4825.8|4817.8|4819.8|4810.8|4
1654687500000|2022-06-08 11:25:00||4811.8||4812.8||4813.8||4810.8|2
1654687800000|2022-06-08 11:30:00|4822.8|4811.8|4824.8|4813.8|4825.8|4817.8|4822.8|4811.8|3
1654688100000|2022-06-08 11:35:00|4823.8|4814.8|4820.8|4812.8|4824.8|4814.8|4819.8|4810.8|7
1654688400000|2022-06-08 11:40:00|4818.8|4811.8|4821.8|4814.8|4821.8|4814.8|4817.8|4806.8|144
1654688700000|2022-06-08 11:45:00|4820.8|4811.8|4810.8|4802.8|4820.8|4811.8|4810.8|4802.8|39
1654689000000|2022-06-08 11:50:00|4809.8|4800.8|4809.8|4799.8|4812.8|4804.8|4806.8|4799.8|32
1654689300000|2022-06-08 11:55:00|4808.8|4798.8|4806.8|4798.8|4808.8|4801.8|4805.8|4797.8|51
1654689600000|2022-06-08 12:00:00|4805.8|4797.8|4809.8|4801.8|4811.8|4802.8|4805.8|4797.8|25
1654689900000|2022-06-08 12:05:00|4808.8|4800.8|4808.8|4799.8|4812.8|4802.8|4806.8|4799.8|20
1654690200000|2022-06-08 12:10:00|4807.8|4800.8|4808.8|4798.8|4810.8|4801.8|4805.8|4797.8|18
1654690500000|2022-06-08 12:15:00|4805.8|4797.8|4806.8|4797.8|4806.8|4798.8|4803.8|4795.8|12
1654690800000|2022-06-08 12:20:00|4805.8|4798.8|4805.8|4797.8|4806.8|4798.8|4803.8|4795.8|25
1654691100000|2022-06-08 12:25:00|4804.8|4796.8|4808.8|4799.8|4809.8|4802.8|4801.8|4793.8|85
1654691400000|2022-06-08 12:30:00|4807.8|4797.8|4796.8|4787.8|4807.8|4798.8|4793.8|4785.8|42
1654691700000|2022-06-08 12:35:00|4795.8|4786.8|4797.8|4789.8|4799.8|4791.8|4794.8|4786.8|46
1654692000000|2022-06-08 12:40:00|4796.8|4788.8|4806.8|4796.8|4806.8|4797.8|4795.8|4787.8|15
1654692300000|2022-06-08 12:45:00|4805.8|4795.8|4808.8|4797.8|4809.8|4798.8|4803.8|4795.8|15
1654692600000|2022-06-08 12:50:00|4807.8|4798.8|4799.8|4789.8|4810.8|4801.8|4798.8|4789.8|17
1654692900000|2022-06-08 12:55:00|4800.8|4790.8|4799.8|4792.8|4806.8|4796.8|4799.8|4790.8|29
1654693200000|2022-06-08 13:00:00|4800.8|4793.8|4801.8|4792.8|4805.8|4795.8|4797.8|4790.8|38
1654693500000|2022-06-08 13:05:00|4800.8|4791.8|4802.8|4794.8|4804.8|4795.8|4799.8|4790.8|21
1654693800000|2022-06-08 13:10:00|4801.8|4793.8|4803.8|4795.8|4806.8|4797.8|4799.8|4791.8|26
1654694100000|2022-06-08 13:15:00|4802.8|4796.8|4800.8|4792.8|4804.8|4797.8|4799.8|4790.8|24
1654694400000|2022-06-08 13:20:00|4799.8|4793.8|4807.8|4796.8|4807.8|4796.8|4799.8|4791.8|15
1654694700000|2022-06-08 13:25:00|4806.8|4795.8|4805.8|4794.8|4806.8|4799.8|4802.8|4793.8|53
1654695000000|2022-06-08 13:30:00|4804.8|4795.8|4792.8|4782.8|4805.8|4795.8|4774.8|4765.8|286
1654695300000|2022-06-08 13:35:00|4790.8|4781.8|4807.8|4798.8|4807.8|4800.8|4783.8|4773.8|175
1654695600000|2022-06-08 13:40:00|4809.8|4797.8|4791.8|4779.8|4809.8|4798.8|4787.8|4779.8|257
1654695900000|2022-06-08 13:45:00|4790.8|4780.8|4815.8|4807.8|4819.8|4810.8|4787.8|4778.8|131
1654696200000|2022-06-08 13:50:00|4814.8|4804.8|4830.8|4823.8|4830.8|4823.8|4813.8|4804.8|168
1654696500000|2022-06-08 13:55:00|4829.8|4822.8|4836.8|4828.8|4842.8|4833.8|4827.8|4819.8|105
1654696800000|2022-06-08 14:00:00|4835.8|4825.8|4833.8|4824.8|4836.8|4827.8|4816.8|4807.8|145
1654697100000|2022-06-08 14:05:00|4834.8|4823.8|4833.8|4825.8|4840.8|4829.8|4828.8|4820.8|106
1654697400000|2022-06-08 14:10:00|4834.8|4824.8|4811.8|4801.8|4836.8|4826.8|4808.8|4797.8|230
1654697700000|2022-06-08 14:15:00|4810.8|4799.8|4803.8|4793.8|4811.8|4802.8|4794.8|4784.8|132
1654698000000|2022-06-08 14:20:00|4804.8|4794.8|4821.8|4812.8|4823.8|4814.8|4802.8|4793.8|123
1654698300000|2022-06-08 14:25:00|4820.8|4811.8|4796.8|4787.8|4823.8|4811.8|4795.8|4786.8|123
1654698600000|2022-06-08 14:30:00|4795.8|4786.8|4802.8|4793.8|4807.8|4797.8|4795.8|4785.8|23
1654698900000|2022-06-08 14:35:00|4803.8|4794.8|4809.8|4800.8|4813.8|4805.8|4801.8|4791.8|34
1654699200000|2022-06-08 14:40:00|4808.8|4799.8|4809.8|4799.8|4818.8|4810.8|4800.8|4792.8|146
1654699500000|2022-06-08 14:45:00|4808.8|4800.8|4815.8|4808.8|4821.8|4813.8|4808.8|4799.8|111
1654699800000|2022-06-08 14:50:00|4817.8|4807.8|4826.8|4818.8|4828.8|4820.8|4817.8|4807.8|122
1654700100000|2022-06-08 14:55:00|4825.8|4817.8|4816.8|4809.8|4826.8|4818.8|4814.8|4806.8|124
1654700400000|2022-06-08 15:00:00|4818.8|4810.8|4811.8|4802.8|4818.8|4810.8|4808.8|4799.8|71
1654700700000|2022-06-08 15:05:00|4812.8|4803.8|4825.8|4817.8|4826.8|4817.8|4812.8|4802.8|102
1654701000000|2022-06-08 15:10:00|4824.8|4816.8|4846.8|4838.8|4846.8|4838.8|4822.8|4813.8|162
1654701300000|2022-06-08 15:15:00|4847.8|4839.8|4854.8|4845.8|4861.8|4853.8|4846.8|4837.8|179
1654701600000|2022-06-08 15:20:00|4853.8|4844.8|4849.8|4838.8|4857.8|4848.8|4845.8|4837.8|102
1654701900000|2022-06-08 15:25:00|4850.8|4839.8|4855.8|4846.8|4856.8|4849.8|4849.8|4838.8|49
1654702200000|2022-06-08 15:30:00|4856.8|4847.8|4866.8|4856.8|4867.8|4860.8|4855.8|4845.8|61
1654702500000|2022-06-08 15:35:00|4865.8|4857.8|4877.8|4868.8|4877.8|4868.8|4862.8|4853.8|102
1654702800000|2022-06-08 15:40:00|4878.8|4867.8|4875.8|4865.8|4884.8|4876.8|4873.8|4862.8|136
1654703100000|2022-06-08 15:45:00|4874.8|4866.8|4883.8|4873.8|4884.8|4876.8|4874.8|4865.8|75
1654703400000|2022-06-08 15:50:00|4884.8|4874.8|4886.8|4878.8|4888.8|4880.8|4881.8|4873.8|69
1654703700000|2022-06-08 15:55:00|4885.8|4877.8|4882.8|4873.8|4887.8|4879.8|4879.8|4871.8|97
1654704000000|2022-06-08 16:00:00|4880.8|4872.8|4889.8|4878.8|4889.8|4881.8|4874.8|4866.8|175
1654704300000|2022-06-08 16:05:00|4887.8|4879.8|4883.8|4875.8|4889.8|4881.8|4880.8|4871.8|181
1654704600000|2022-06-08 16:10:00|4882.8|4876.8|4879.8|4870.8|4888.8|4878.8|4877.8|4868.8|86
1654704900000|2022-06-08 16:15:00|4873.8|4869.8|4874.8|4866.8|4879.8|4869.8|4868.8|4857.8|24
1654705200000|2022-06-08 16:20:00|4875.8|4867.8|4853.8|4843.8|4878.8|4867.8|4847.8|4838.8|55
1654705500000|2022-06-08 16:25:00|4851.8|4844.8|4850.8|4840.8|4853.8|4845.8|4835.8|4826.8|68
1654705800000|2022-06-08 16:30:00|4849.8|4839.8|4841.8|4830.8|4850.8|4841.8|4839.8|4829.8|42
1654706100000|2022-06-08 16:35:00|4839.8|4829.8|4834.8|4820.8|4842.8|4831.8|4834.8|4820.8|48
1654706400000|2022-06-08 16:40:00|4832.8|4822.8|4823.8|4812.8|4832.8|4824.8|4821.8|4812.8|80
1654706700000|2022-06-08 16:45:00|4822.8|4813.8|4838.8|4826.8|4838.8|4829.8|4820.8|4810.8|41
1654707000000|2022-06-08 16:50:00|4837.8|4828.8|4844.8|4835.8|4844.8|4836.8|4835.8|4825.8|44
1654707300000|2022-06-08 16:55:00|4843.8|4834.8|4856.8|4847.8|4856.8|4848.8|4842.8|4832.8|27
1654707600000|2022-06-08 17:00:00|4855.8|4846.8|4854.8|4843.8|4866.8|4856.8|4849.8|4839.8|70
1654707900000|2022-06-08 17:05:00|4853.8|4847.8|4860.8|4852.8|4864.8|4855.8|4850.8|4839.8|52
1654708200000|2022-06-08 17:10:00|4861.8|4851.8|4855.8|4848.8|4866.8|4858.8|4855.8|4848.8|54
1654708500000|2022-06-08 17:15:00|4857.8|4846.8|4849.8|4840.8|4858.8|4846.8|4841.8|4834.8|99
1654708800000|2022-06-08 17:20:00|4848.8|4839.8|4851.8|4842.8|4853.8|4844.8|4846.8|4838.8|39
1654709100000|2022-06-08 17:25:00|4850.8|4843.8|4843.8|4834.8|4852.8|4844.8|4841.8|4834.8|44
1654709400000|2022-06-08 17:30:00|4844.8|4835.8|4839.8|4829.8|4844.8|4836.8|4834.8|4827.8|47
1654709700000|2022-06-08 17:35:00|4838.8|4830.8|4828.8|4818.8|4839.8|4830.8|4828.8|4818.8|63
1654710000000|2022-06-08 17:40:00|4827.8|4817.8|4843.8|4833.8|4844.8|4833.8|4826.8|4817.8|29
1654710300000|2022-06-08 17:45:00|4844.8|4831.8|4848.8|4837.8|4850.8|4838.8|4836.8|4825.8|30
1654710600000|2022-06-08 17:50:00|4849.8|4836.8|4849.8|4840.8|4850.8|4841.8|4835.8|4827.8|35
1654710900000|2022-06-08 17:55:00|4848.8|4839.8|4853.8|4843.8|4857.8|4849.8|4847.8|4836.8|47
1654711200000|2022-06-08 18:00:00|4856.8|4845.8|4867.8|4858.8|4869.8|4860.8|4855.8|4845.8|45
1654711500000|2022-06-08 18:05:00|4868.8|4859.8|4874.8|4865.8|4874.8|4865.8|4866.8|4858.8|58
1654711800000|2022-06-08 18:10:00|4873.8|4863.8|4890.8|4883.8|4890.8|4883.8|4871.8|4861.8|193
1654712100000|2022-06-08 18:15:00|4892.8|4882.8|4893.8|4881.8|4895.8|4886.8|4887.8|4877.8|103
1654712400000|2022-06-08 18:20:00|4892.8|4882.8|4894.8|4884.8|4898.8|4890.8|4892.8|4882.8|47
1654712700000|2022-06-08 18:25:00|4893.8|4883.8|4894.8|4885.8|4897.8|4888.8|4879.8|4871.8|47
1654713000000|2022-06-08 18:30:00|4893.8|4884.8|4896.8|4887.8|4898.8|4891.8|4892.8|4883.8|51
1654713300000|2022-06-08 18:35:00|4895.8|4888.8|4895.8|4884.8|4907.8|4896.8|4890.8|4880.8|70
1654713600000|2022-06-08 18:40:00|4894.8|4883.8|4904.8|4894.8|4905.8|4896.8|4893.8|4882.8|51
1654713900000|2022-06-08 18:45:00|4906.8|4892.8|4909.8|4894.8|4913.8|4905.8|4904.8|4892.8|60
1654714200000|2022-06-08 18:50:00|4908.8|4897.8|4899.8|4888.8|4910.8|4898.8|4895.8|4885.8|129
1654714500000|2022-06-08 18:55:00|4897.8|4889.8|4893.1|4884.1|4900.8|4889.8|4890.8|4880.8|34
1654714800000|2022-06-08 19:00:00|4893.2|4884.2|4895|4886|4899|4890|4890|4881|0
1654715100000|2022-06-08 19:05:00|4894.9|4885.9|4893.1|4884.1|4899|4890|4890.2|4881.2|0
1654715400000|2022-06-08 19:10:00|4893|4884|4901.3|4892.3|4902.6|4893.6|4891.2|4882.2|0
1654715700000|2022-06-08 19:15:00|4901.4|4892.4|4905|4896|4906.1|4897.1|4901|4892|0
1654716000000|2022-06-08 19:20:00|4904.8|4895.8|4908.6|4899.6|4912|4903|4904.7|4895.7|0
1654716300000|2022-06-08 19:25:00|4908.7|4899.7|4927.3|4918.3|4928.6|4919.6|4908.7|4899.7|0
1654716600000|2022-06-08 19:30:00|4927.4|4918.4|4929.4|4920.4|4930.5|4921.5|4921.7|4912.7|0
1654716900000|2022-06-08 19:35:00|4929.3|4920.3|4927|4918|4931.1|4922.1|4925.8|4916.8|0
1654717200000|2022-06-08 19:40:00|4926.5|4917.5|4927.8|4918.8|4927.8|4918.8|4920.4|4911.4|0
1654717500000|2022-06-08 19:45:00|4928.1|4919.1|4918.3|4909.3|4928.1|4919.1|4918.3|4909.3|0
1654717800000|2022-06-08 19:50:00|4918.8|4909.8|4917.4|4908.4|4923.3|4914.3|4916.1|4907.1|0
1654718100000|2022-06-08 19:55:00|4917.5|4908.5|4918.9|4909.9|4919.6|4910.6|4914.6|4905.6|0
1654718400000|2022-06-08 20:00:00|4918.6|4909.6|4915.6|4906.6|4921|4912|4914.9|4905.9|0
1654718700000|2022-06-08 20:05:00|4915.5|4906.5|4918.1|4909.1|4918.9|4909.9|4914.6|4905.6|0
1654719000000|2022-06-08 20:10:00|4917.8|4908.8|4921.8|4912.8|4921.8|4912.8|4916.5|4907.5|0
1654719300000|2022-06-08 20:15:00|4921.5|4912.5|4919.1|4910.1|4921.8|4912.8|4917.5|4908.5|0
1654719600000|2022-06-08 20:20:00|4919|4910|4920.2|4911.2|4920.9|4911.9|4918.4|4909.4|0
1654719900000|2022-06-08 20:25:00|4919.9|4910.9|4920.2|4911.2|4920.9|4911.9|4919.8|4910.8|0
1654720200000|2022-06-08 20:30:00|4920.5|4911.5|4921.3|4912.3|4922|4913|4920|4911|0
1654720500000|2022-06-08 20:35:00|4921.6|4912.6|4920.9|4911.9|4922.2|4913.2|4920.6|4911.6|0
1654720800000|2022-06-08 20:40:00|4920.6|4911.6|4919.8|4910.8|4920.6|4911.6|4919.1|4910.1|0
1654721100000|2022-06-08 20:45:00|4920.2|4911.2|4918.8|4909.8|4920.2|4911.2|4918.8|4909.8|0
1654721400000|2022-06-08 20:50:00|4919.1|4910.1|4898.4|4889.4|4919.3|4910.3|4898.4|4889.4|0
1654721700000|2022-06-08 20:55:00|4898.7|4889.7|4889.7|4880.7|4899.1|4890.1|4889.4|4880.4|0
1654722000000|2022-06-08 21:00:00|4890|4881|4890.4|4881.4|4890.5|4881.5|4889.4|4880.4|0
1654722300000|2022-06-08 21:05:00|4890.5|4881.5|4891.3|4882.3|4891.3|4882.3|4890.3|4881.3|0
1654722600000|2022-06-08 21:10:00|4891.4|4882.4|4891.3|4882.3|4891.5|4882.5|4891.3|4882.3|0
1654722900000|2022-06-08 21:15:00|4891.6|4882.6|4891.4|4882.4|4891.7|4882.7|4891.4|4882.4|0
1654723200000|2022-06-08 21:20:00|4891.6|4882.6|4891|4882|4891.6|4882.6|4890.6|4881.6|0
1654723500000|2022-06-08 21:25:00|4890.9|4881.9|4891.2|4882.2|4891.2|4882.2|4890.8|4881.8|0
1654723800000|2022-06-08 21:30:00|4891|4882|4890.1|4881.1|4891|4882|4890.1|4881.1|0
1654724100000|2022-06-08 21:35:00|4891|4882|4893.7|4884.7|4894.2|4885.2|4890.5|4881.5|0
1654724700000|2022-06-08 21:45:00|4894.5|4885.5|4894.3|4885.3|4894.5|4885.5|4894.1|4885.1|0
1654725000000|2022-06-08 21:50:00|4894.5|4885.5|4894.7|4885.7|4894.9|4885.9|4894.5|4885.5|0
1654725300000|2022-06-08 21:55:00|4894.9|4885.9|4895.7|4886.7|4895.8|4886.8|4894.5|4885.5|0
1654725600000|2022-06-08 22:00:00|4894.5|4885.5|4891|4882|4895.3|4886.3|4891|4882|0
1654725900000|2022-06-08 22:05:00|4891.3|4882.3|4892.8|4883.8|4892.8|4883.8|4891.3|4882.3|0
1654726200000|2022-06-08 22:10:00|4892.6|4883.6|4893.8|4884.8|4894.2|4885.2|4892.1|4883.1|0
1654726500000|2022-06-08 22:15:00|4894.1|4885.1|4891.9|4882.9|4894.9|4885.9|4891.7|4882.7|0
1654726800000|2022-06-08 22:20:00|4892|4883|4893.8|4884.8|4895.2|4886.2|4892|4883|0
1654727100000|2022-06-08 22:25:00|4894|4885|4895.9|4886.9|4896.7|4887.7|4894|4885|0
1654727400000|2022-06-08 22:30:00|4896.3|4887.3|4897.5|4888.5|4898.1|4889.1|4896.3|4887.3|0
1654727700000|2022-06-08 22:35:00|4897.3|4888.3|4897.4|4888.4|4897.8|4888.8|4895.7|4886.7|0
1654728000000|2022-06-08 22:40:00|4897.6|4888.6|4901.1|4892.1|4901.5|4892.5|4897.4|4888.4|0
1654728300000|2022-06-08 22:45:00|4900.9|4891.9|4901.5|4892.5|4901.5|4892.5|4900.4|4891.4|0
1654728600000|2022-06-08 22:50:00|4901.1|4892.1|4902.4|4893.4|4902.4|4893.4|4901.1|4892.1|0
1654728900000|2022-06-08 22:55:00|4902.7|4893.7|4902.9|4893.9|4903.6|4894.6|4902|4893|0
1654729200000|2022-06-08 23:00:00|4903.1|4894.1|4903.2|4894.2|4904.2|4895.2|4902.2|4893.2|0
1654729500000|2022-06-08 23:05:00|4903|4894|4903.3|4894.3|4904.4|4895.4|4902.8|4893.8|0
1654729800000|2022-06-08 23:10:00|4903.5|4894.5|4904.4|4895.4|4904.4|4895.4|4903.3|4894.3|0
1654730100000|2022-06-08 23:15:00|4904.7|4895.7|4904.6|4895.6|4904.7|4895.7|4904.2|4895.2|0
1654730400000|2022-06-08 23:20:00|4904.8|4895.8|4903.8|4894.8|4905|4896|4903.8|4894.8|0
1654730700000|2022-06-08 23:25:00|4903.7|4894.7|4902.1|4893.1|4903.7|4894.7|4901.4|4892.4|0
1654731000000|2022-06-08 23:30:00|4902.3|4893.3|4904.5|4895.5|4905.2|4896.2|4901.9|4892.9|0
1654731300000|2022-06-08 23:35:00|4904.3|4895.3|4897.1|4888.1|4904.8|4895.8|4897.1|4888.1|0
1654731600000|2022-06-08 23:40:00|4897.3|4888.3|4899|4890|4899.5|4890.5|4896.1|4887.1|0
1654731900000|2022-06-08 23:45:00|4898.8|4889.8|4900.3|4891.3|4900.3|4891.3|4898.8|4889.8|0
1654732200000|2022-06-08 23:50:00|4900.6|4891.6|4897.6|4888.6|4900.6|4891.6|4897.2|4888.2|0
1654732500000|2022-06-08 23:55:00|4897.7|4888.7|4899.4|4890.4|4899.4|4890.4|4897|4888|0
1654732800000|2022-06-09 00:00:00|4899.7|4890.7|4896.1|4887.1|4904.3|4895.3|4895.7|4886.7|0
1654733100000|2022-06-09 00:05:00|4895.8|4886.8|4896.8|4887.8|4898.6|4889.6|4895|4886|0
1654733400000|2022-06-09 00:10:00|4897.1|4888.1|4896.1|4887.1|4898.6|4889.6|4894.7|4885.7|0
1654733700000|2022-06-09 00:15:00|4896.3|4887.3|4893.4|4884.4|4897.2|4888.2|4890.7|4881.7|0
1654734000000|2022-06-09 00:20:00|4893.5|4884.5|4898.7|4889.7|4899.6|4890.6|4891.4|4882.4|0
1654734300000|2022-06-09 00:25:00|4898.8|4889.8|4899.5|4890.5|4899.9|4890.9|4897.9|4888.9|0
1654734600000|2022-06-09 00:30:00|4899.7|4890.7|4898.8|4889.8|4900.4|4891.4|4896.6|4887.6|0
1654734900000|2022-06-09 00:35:00|4899.1|4890.1|4894.2|4885.2|4899.9|4890.9|4892.7|4883.7|0
1654735200000|2022-06-09 00:40:00|4894.1|4885.1|4888.9|4879.9|4894.2|4885.2|4887.1|4878.1|0
1654735500000|2022-06-09 00:45:00|4888.6|4879.6|4891.2|4882.2|4891.6|4882.6|4888.5|4879.5|0
1654735800000|2022-06-09 00:50:00|4891.4|4882.4|4890.9|4881.9|4892.5|4883.5|4890.2|4881.2|0
1654736100000|2022-06-09 00:55:00|4890.6|4881.6|4888.6|4879.6|4891.4|4882.4|4888.3|4879.3|0
1654736400000|2022-06-09 01:00:00|4888.9|4879.9|4892.6|4883.6|4896.1|4887.1|4887.4|4878.4|0
1654736700000|2022-06-09 01:05:00|4892.3|4883.3|4894.1|4885.1|4894.1|4885.1|4891.5|4882.5|0
1654737000000|2022-06-09 01:10:00|4893.8|4884.8|4892.7|4883.7|4897.2|4888.2|4892.3|4883.3|0
1654737300000|2022-06-09 01:15:00|4894.7|4885.7|4885.8|4881.8|4896.3|4892.3|4878.8|4874.8|521
1654737600000|2022-06-09 01:20:00|4886.3|4882.3|4873.8|4869.8|4892.3|4888.3|4867.8|4863.8|579
1654737900000|2022-06-09 01:25:00|4873.3|4869.3|4872.8|4868.8|4887.3|4883.3|4868.8|4864.8|560
1654738200000|2022-06-09 01:30:00|4874.8|4870.8|4897.3|4893.3|4906.3|4902.3|4866.8|4862.8|3551
1654738500000|2022-06-09 01:35:00|4897.8|4893.8|4826.3|4822.3|4902.8|4898.8|4822.3|4818.3|3260
1654738800000|2022-06-09 01:40:00|4825.8|4821.8|4818.3|4814.3|4856.3|4852.3|4818.3|4814.3|2745
1654739100000|2022-06-09 01:45:00|4818.8|4814.8|4809.3|4805.3|4823.8|4819.8|4789.3|4785.3|2584
1654739400000|2022-06-09 01:50:00|4808.8|4804.8|4824.8|4820.8|4828.3|4824.3|4799.3|4795.3|3775
1654739700000|2022-06-09 01:55:00|4824.3|4820.3|4816.3|4812.3|4839.3|4835.3|4811.8|4807.8|2594
1654740000000|2022-06-09 02:00:00|4815.8|4811.8|4809.8|4805.8|4824.8|4820.8|4802.3|4798.3|1678
1654740300000|2022-06-09 02:05:00|4809.3|4805.3|4810.3|4806.3|4825.3|4821.3|4806.8|4802.8|1410
1654740600000|2022-06-09 02:10:00|4810.8|4806.8|4829.8|4825.8|4836.3|4832.3|4809.8|4805.8|1724
1654740900000|2022-06-09 02:15:00|4830.3|4826.3|4818.3|4814.3|4830.3|4826.3|4806.3|4802.3|1306
1654741200000|2022-06-09 02:20:00|4816.8|4812.8|4773.8|4769.8|4819.3|4815.3|4773.8|4769.8|1445
1654741500000|2022-06-09 02:25:00|4773.3|4769.3|4746.3|4742.3|4776.8|4772.8|4745.8|4741.8|2414
1654741800000|2022-06-09 02:30:00|4746.8|4742.8|4736.8|4732.8|4766.8|4762.8|4734.3|4730.3|2686
1654742100000|2022-06-09 02:35:00|4737.3|4733.3|4759.3|4755.3|4759.3|4755.3|4735.3|4731.3|1878
1654742400000|2022-06-09 02:40:00|4758.8|4754.8|4773.3|4769.3|4775.3|4771.3|4758.8|4754.8|1654
1654742700000|2022-06-09 02:45:00|4774.3|4770.3|4781.8|4777.8|4787.3|4783.3|4765.3|4761.3|1050
1654743000000|2022-06-09 02:50:00|4781.3|4777.3|4771.3|4767.3|4783.3|4779.3|4759.3|4755.3|1190
1654743300000|2022-06-09 02:55:00|4770.8|4766.8|4776.8|4772.8|4779.8|4775.8|4752.8|4748.8|1304
1654743600000|2022-06-09 03:00:00|4776.3|4772.3|4784.8|4780.8|4792.3|4788.3|4768.3|4764.3|1046
1654743900000|2022-06-09 03:05:00|4785.3|4781.3|4778.8|4774.8|4785.8|4781.8|4776.8|4772.8|569
1654744200000|2022-06-09 03:10:00|4778.3|4774.3|4778.3|4774.3|4779.3|4775.3|4771.3|4767.3|499
1654744500000|2022-06-09 03:15:00|4777.8|4773.8|4775.3|4771.3|4779.3|4775.3|4759.3|4755.3|1191
1654744800000|2022-06-09 03:20:00|4775.8|4771.8|4775.8|4771.8|4783.3|4779.3|4765.8|4761.8|969
1654745100000|2022-06-09 03:25:00|4776.3|4772.3|4763.3|4759.3|4776.8|4772.8|4760.8|4756.8|632
1654745400000|2022-06-09 03:30:00|4762.8|4758.8|4745.3|4741.3|4768.8|4764.8|4744.8|4740.8|1297
1654745700000|2022-06-09 03:35:00|4746.3|4742.3|4760.8|4756.8|4765.8|4761.8|4744.8|4740.8|665
1654746000000|2022-06-09 03:40:00|4760.3|4756.3|4766.3|4762.3|4769.3|4765.3|4757.3|4753.3|408
1654746300000|2022-06-09 03:45:00|4767.3|4763.3|4770.8|4766.8|4771.3|4767.3|4763.3|4759.3|216
1654746600000|2022-06-09 03:50:00|4771.3|4767.3|4778.8|4774.8|4778.8|4774.8|4770.3|4766.3|185
1654746900000|2022-06-09 03:55:00|4778.3|4774.3|4777.8|4773.8|4781.3|4777.3|4776.8|4772.8|171
1654747200000|2022-06-09 04:00:00|4781.1|4772.1|4782.3|4773.3|4782.7|4773.7|4780.4|4771.4|0
1654747500000|2022-06-09 04:05:00|4782.4|4773.4|4780.3|4771.3|4782.6|4773.6|4780.3|4771.3|0
1654747800000|2022-06-09 04:10:00|4780.4|4771.4|4781|4772|4781.7|4772.7|4779.7|4770.7|0
1654748100000|2022-06-09 04:15:00|4781.1|4772.1|4781.3|4772.3|4782.2|4773.2|4780.8|4771.8|0
1654748400000|2022-06-09 04:20:00|4781.7|4772.7|4781.5|4772.5|4782.4|4773.4|4780.9|4771.9|0
1654748700000|2022-06-09 04:25:00|4781.9|4772.9|4781.7|4772.7|4782.5|4773.5|4781.2|4772.2|0
1654749000000|2022-06-09 04:30:00|4782|4773|4782.5|4773.5|4782.6|4773.6|4781.7|4772.7|0
1654749300000|2022-06-09 04:35:00|4782.2|4773.2|4780.7|4771.7|4782.2|4773.2|4780.7|4771.7|0
1654749600000|2022-06-09 04:40:00|4780.9|4771.9|4781.4|4772.4|4781.4|4772.4|4780.2|4771.2|0
1654749900000|2022-06-09 04:45:00|4781.1|4772.1|4782.1|4773.1|4782.1|4773.1|4779.9|4770.9|0
1654750200000|2022-06-09 04:50:00|4781.8|4772.8|4783.3|4774.3|4783.4|4774.4|4781.8|4772.8|0
1654750500000|2022-06-09 04:55:00|4782.9|4773.9|4783.1|4774.1|4783.7|4774.7|4782.6|4773.6|0
1654750800000|2022-06-09 05:00:00|4779.3|4775.3|4780.8|4776.8|4781.8|4777.8|4768.3|4764.3|664
1654751100000|2022-06-09 05:05:00|4781.3|4777.3|4805.3|4801.3|4809.3|4805.3|4780.3|4776.3|1370
1654751400000|2022-06-09 05:10:00|4805.8|4801.8|4778.3|4774.3|4810.3|4806.3|4778.3|4774.3|1223
1654751700000|2022-06-09 05:15:00|4778.8|4774.8|4772.8|4768.8|4781.3|4777.3|4765.8|4761.8|1070
1654752000000|2022-06-09 05:20:00|4773.3|4769.3|4751.3|4747.3|4774.3|4770.3|4732.8|4728.8|2550
1654752300000|2022-06-09 05:25:00|4750.3|4746.3|4753.8|4749.8|4764.8|4760.8|4750.3|4746.3|1031
1654752600000|2022-06-09 05:30:00|4753.3|4749.3|4754.3|4750.3|4764.8|4760.8|4747.3|4743.3|890
1654752900000|2022-06-09 05:35:00|4752.8|4748.8|4732.8|4728.8|4757.3|4753.3|4732.8|4728.8|1111
1654753200000|2022-06-09 05:40:00|4733.3|4729.3|4731.8|4727.8|4741.3|4737.3|4722.3|4718.3|1366
1654753500000|2022-06-09 05:45:00|4732.3|4728.3|4720.8|4716.8|4740.3|4736.3|4717.3|4713.3|1171
1654753800000|2022-06-09 05:50:00|4721.3|4717.3|4706.3|4702.3|4728.3|4724.3|4705.8|4701.8|1134
1654754100000|2022-06-09 05:55:00|4706.8|4702.8|4701.8|4697.8|4710.8|4706.8|4697.3|4693.3|1154
1654754400000|2022-06-09 06:00:00|4701.3|4697.3|4696.3|4692.3|4712.3|4708.3|4682.3|4678.3|1817
1654754700000|2022-06-09 06:05:00|4696.8|4692.8|4718.3|4714.3|4719.3|4715.3|4693.8|4689.8|1324
1654755000000|2022-06-09 06:10:00|4717.8|4713.8|4720.3|4716.3|4729.3|4725.3|4710.3|4706.3|1224
1654755300000|2022-06-09 06:15:00|4720.8|4716.8|4716.3|4712.3|4723.8|4719.8|4712.8|4708.8|718
1654755600000|2022-06-09 06:20:00|4715.8|4711.8|4731.3|4727.3|4731.3|4727.3|4713.3|4709.3|704
1654755900000|2022-06-09 06:25:00|4730.8|4726.8|4714.8|4710.8|4732.8|4728.8|4714.3|4710.3|806
1654756200000|2022-06-09 06:30:00|4715.3|4711.3|4696.8|4692.8|4720.8|4716.8|4694.3|4690.3|917
1654756500000|2022-06-09 06:35:00|4697.3|4693.3|4707.3|4703.3|4709.8|4705.8|4696.3|4692.3|809
1654756800000|2022-06-09 06:40:00|4706.8|4702.8|4716.8|4712.8|4717.3|4713.3|4702.8|4698.8|558
1654757100000|2022-06-09 06:45:00|4717.3|4713.3|4695.3|4691.3|4718.3|4714.3|4695.3|4691.3|507
1654757400000|2022-06-09 06:50:00|4694.8|4690.8|4693.3|4689.3|4700.3|4696.3|4690.3|4686.3|672
1654757700000|2022-06-09 06:55:00|4693.8|4689.8|4713.3|4709.3|4713.3|4709.3|4692.8|4688.8|891
1654758000000|2022-06-09 07:00:00|4712.8|4708.8|4710.8|4706.8|4717.3|4713.3|4701.3|4697.3|1324
1654758300000|2022-06-09 07:05:00|4710.3|4706.3|4727.3|4723.3|4727.8|4723.8|4708.3|4704.3|651
1654758600000|2022-06-09 07:10:00|4726.8|4722.8|4719.8|4715.8|4733.8|4729.8|4719.3|4715.3|730
1654758900000|2022-06-09 07:15:00|4719.3|4715.3|4724.8|4720.8|4731.3|4727.3|4717.8|4713.8|633
1654759200000|2022-06-09 07:20:00|4724.3|4720.3|4740.3|4736.3|4740.3|4736.3|4722.8|4718.8|783
1654759500000|2022-06-09 07:25:00|4738.3|4734.3|4740.8|4736.8|4741.8|4737.8|4732.8|4728.8|704
1654759800000|2022-06-09 07:30:00|4741.3|4737.3|4731.3|4727.3|4741.3|4737.3|4718.8|4714.8|901
1654760100000|2022-06-09 07:35:00|4732.3|4728.3|4736.8|4732.8|4737.3|4733.3|4729.3|4725.3|567
1654760400000|2022-06-09 07:40:00|4736.3|4732.3|4747.8|4743.8|4750.3|4746.3|4736.3|4732.3|751
1654760700000|2022-06-09 07:45:00|4748.3|4744.3|4740.3|4736.3|4749.3|4745.3|4737.8|4733.8|810
1654761000000|2022-06-09 07:50:00|4741.8|4737.8|4742.3|4738.3|4751.3|4747.3|4740.3|4736.3|807
1654761300000|2022-06-09 07:55:00|4742.8|4738.8|4738.8|4734.8|4744.3|4740.3|4736.3|4732.3|811
1654761600000|2022-06-09 08:00:00|4738.3|4734.3|4740.3|4736.3|4758.8|4754.8|4732.3|4728.3|1109
1654761900000|2022-06-09 08:05:00|4740.8|4736.8|4740.3|4736.3|4744.8|4740.8|4734.8|4730.8|1069
1654762200000|2022-06-09 08:10:00|4741.3|4737.3|4727.8|4723.8|4741.3|4737.3|4726.3|4722.3|613
1654762500000|2022-06-09 08:15:00|4727.3|4723.3|4733.3|4729.3|4738.3|4734.3|4726.3|4722.3|3977
1654762800000|2022-06-09 08:20:00|4733.8|4729.8|4750.3|4746.3|4750.3|4746.3|4733.8|4729.8|413
1654763100000|2022-06-09 08:25:00|4750.8|4746.8|4752.3|4748.3|4753.3|4749.3|4746.3|4742.3|473
1654763400000|2022-06-09 08:30:00|4754.1|4745.1|4762.5|4753.5|4762.8|4753.8|4753.6|4744.6|0
1654763700000|2022-06-09 08:35:00|4762.8|4753.8|4763.6|4754.6|4767.7|4758.7|4762.8|4753.8|0
1654764000000|2022-06-09 08:40:00|4763.7|4754.7|4764.3|4755.3|4765.9|4756.9|4763|4754|0
1654764300000|2022-06-09 08:45:00|4764.4|4755.4|4784.2|4775.2|4784.2|4775.2|4764.3|4755.3|0
1654764600000|2022-06-09 08:50:00|4784|4775|4790.3|4781.3|4793.1|4784.1|4784|4775|0
1654764900000|2022-06-09 08:55:00|4790.6|4781.6|4801.7|4792.7|4802|4793|4789.3|4780.3|0
1654765200000|2022-06-09 09:00:00|4801.5|4792.5|4801.4|4792.4|4802.3|4793.3|4799.5|4790.5|0
1654765500000|2022-06-09 09:05:00|4801.1|4792.1|4800.6|4791.6|4802.5|4793.5|4798.4|4789.4|0
1654765800000|2022-06-09 09:10:00|4800.3|4791.3|4797.4|4788.4|4801.1|4792.1|4797.1|4788.1|0
1654766100000|2022-06-09 09:15:00|4878.3|4848.3|4936.8|4928.8|4979.8|4967.8|4878.3|4848.3|1770
1654766400000|2022-06-09 09:20:00|4935.8|4927.8|4942.8|4932.8|4952.8|4941.8|4911.8|4902.8|391
1654766700000|2022-06-09 09:25:00|4943.8|4933.8|4948.8|4938.8|4950.8|4940.8|4937.8|4928.8|246
1654767000000|2022-06-09 09:30:00|4949.8|4939.8|4949.8|4941.8|4950.8|4941.8|4927.8|4920.8|212
1654767300000|2022-06-09 09:35:00|4948.8|4940.8|4939.8|4930.8|4958.8|4949.8|4939.8|4929.8|191
1654767600000|2022-06-09 09:40:00|4941.8|4931.8|4941.8|4931.8|4943.8|4934.8|4930.8|4922.8|111
1654767900000|2022-06-09 09:45:00|4942.8|4933.8|4936.8|4928.8|4949.8|4939.8|4935.8|4927.8|222
1654768200000|2022-06-09 09:50:00|4935.8|4929.8|4937.8|4929.8|4943.8|4934.8|4932.8|4925.8|101
1654768500000|2022-06-09 09:55:00|4936.8|4930.8|4950.8|4942.8|4952.8|4944.8|4925.8|4918.8|432
1654768800000|2022-06-09 10:00:00|4949.8|4941.8|4927.8|4920.8|4950.8|4942.8|4927.8|4919.8|83
1654769100000|2022-06-09 10:05:00|4930.8|4919.8|4922.8|4914.8|4935.8|4926.8|4921.8|4912.8|87
1654769400000|2022-06-09 10:10:00|4924.8|4915.8|4919.8|4911.8|4926.8|4917.8|4917.8|4909.8|61
1654769700000|2022-06-09 10:15:00|4918.8|4912.8|4905.8|4897.8|4923.8|4914.8|4903.8|4896.8|164
1654770000000|2022-06-09 10:20:00|4904.8|4895.8|4899.8|4890.8|4915.8|4904.8|4897.8|4889.8|109
1654770300000|2022-06-09 10:25:00|4898.8|4889.8|4901.8|4893.8|4902.8|4893.8|4891.8|4883.8|115
1654770600000|2022-06-09 10:30:00|4900.8|4894.8|4892.8|4885.8|4906.8|4895.8|4892.8|4884.8|102
1654770900000|2022-06-09 10:35:00|4891.8|4884.8|4843.8|4832.8|4895.8|4887.8|4824.8|4814.8|551
1654771200000|2022-06-09 10:40:00|4848.8|4833.8|4793.8|4782.8|4850.8|4839.8|4788.8|4780.8|1118
1654771500000|2022-06-09 10:45:00|4794.8|4783.8|4779.8|4770.8|4797.8|4786.8|4772.8|4760.8|349
1654771800000|2022-06-09 10:50:00|4780.8|4771.8|4775.8|4765.8|4792.8|4783.8|4774.8|4764.8|207
1654772100000|2022-06-09 10:55:00|4776.8|4764.8|4781.8|4772.8|4785.8|4775.8|4771.8|4760.8|68
1654772400000|2022-06-09 11:00:00|4782.8|4773.8|4783.8|4773.8|4784.8|4776.8|4776.8|4767.8|78
1654772700000|2022-06-09 11:05:00|4782.8|4775.8|4798.8|4790.8|4801.8|4792.8|4779.8|4770.8|124
1654773000000|2022-06-09 11:10:00|4799.8|4791.8|4811.8|4800.8|4821.8|4805.8|4798.8|4790.8|233
1654773300000|2022-06-09 11:15:00|4812.8|4799.8|4804.8|4795.8|4812.8|4802.8|4798.8|4789.8|23
1654773600000|2022-06-09 11:20:00|4807.8|4796.8|4849.8|4838.8|4885.8|4873.8|4806.8|4796.8|685
1654773900000|2022-06-09 11:25:00|4848.8|4837.8|4849.8|4839.8|4874.8|4863.8|4842.8|4830.8|234
1654774200000|2022-06-09 11:30:00|4848.8|4840.8|4816.8|4805.8|4853.8|4841.8|4816.8|4803.8|65
1654774500000|2022-06-09 11:35:00|4815.8|4804.8|4805.8|4797.8|4820.8|4810.8|4805.8|4797.8|79
1654774800000|2022-06-09 11:40:00|4804.8|4796.8|4810.8|4798.8|4817.8|4803.8|4803.8|4795.8|94
1654775100000|2022-06-09 11:45:00|4812.8|4799.8|4800.8|4785.8|4824.8|4809.8|4792.8|4782.8|45
1654775400000|2022-06-09 11:50:00|4799.8|4786.8|4792.8|4780.8|4816.8|4794.8|4790.8|4779.8|55
1654775700000|2022-06-09 11:55:00|4795.8|4781.8|4778.8|4769.8|4797.8|4786.8|4777.8|4769.8|170
1654776000000|2022-06-09 12:00:00|4779.8|4768.8|4777.8|4769.8|4787.8|4776.8|4775.8|4767.8|181
1654776300000|2022-06-09 12:05:00|4776.8|4768.8|4779.8|4770.8|4779.8|4770.8|4770.8|4762.8|144
1654776600000|2022-06-09 12:10:00|4780.8|4769.8|4769.8|4761.8|4780.8|4770.8|4769.8|4761.8|46
1654776900000|2022-06-09 12:15:00|4770.8|4760.8|4763.8|4753.8|4776.8|4765.8|4759.8|4752.8|92
1654777200000|2022-06-09 12:20:00|4762.8|4752.8|4749.8|4740.8|4763.8|4753.8|4747.8|4739.8|110
1654777500000|2022-06-09 12:25:00|4750.8|4741.8|4760.8|4747.8|4760.8|4749.8|4746.8|4735.8|41
1654777800000|2022-06-09 12:30:00|4759.8|4748.8|4756.8|4746.8|4769.8|4758.8|4752.8|4742.8|135
1654778100000|2022-06-09 12:35:00|4757.8|4745.8|4765.8|4753.8|4766.8|4755.8|4753.8|4744.8|43
1654778400000|2022-06-09 12:40:00|4766.8|4754.8|4755.8|4742.8|4766.8|4759.8|4755.8|4741.8|28
1654778700000|2022-06-09 12:45:00|4754.8|4743.8|4755.8|4743.8|4758.8|4749.8|4749.8|4740.8|26
1654779000000|2022-06-09 12:50:00|4750.8|4742.8|4748.8|4738.8|4756.8|4744.8|4744.8|4735.8|32
1654779300000|2022-06-09 12:55:00|4751.8|4739.8|4757.8|4747.8|4758.8|4750.8|4750.8|4739.8|44
1654779600000|2022-06-09 13:00:00|4758.8|4746.8|4753.8|4742.8|4764.8|4754.8|4745.8|4732.8|116
1654779900000|2022-06-09 13:05:00|4752.8|4741.8|4743.8|4732.8|4755.8|4744.8|4741.8|4730.8|69
1654780200000|2022-06-09 13:10:00|4742.8|4733.8|4740.8|4730.8|4763.8|4752.8|4740.8|4730.8|27
1654780500000|2022-06-09 13:15:00|4741.8|4731.8|4732.8|4721.8|4744.8|4732.8|4728.8|4719.8|44
1654780800000|2022-06-09 13:20:00|4733.8|4725.8|4728.8|4719.8|4739.8|4727.8|4727.8|4718.8|35
1654781100000|2022-06-09 13:25:00|4727.8|4718.8|4731.8|4721.8|4734.8|4723.8|4715.8|4706.8|145
1654781400000|2022-06-09 13:30:00|4730.8|4719.8|4719.8|4707.8|4741.8|4731.8|4693.8|4685.8|339
1654781700000|2022-06-09 13:35:00|4720.8|4708.8|4708.8|4698.8|4730.8|4720.8|4705.8|4696.8|298
1654782000000|2022-06-09 13:40:00|4709.8|4699.8|4714.8|4705.8|4720.8|4713.8|4686.8|4679.8|266
1654782300000|2022-06-09 13:45:00|4715.8|4704.8|4712.8|4704.8|4727.8|4717.8|4700.8|4690.8|135
1654782600000|2022-06-09 13:50:00|4714.8|4705.8|4731.8|4720.8|4740.8|4729.8|4712.8|4704.8|157
1654782900000|2022-06-09 13:55:00|4726.8|4716.8|4736.8|4724.8|4740.8|4731.8|4722.8|4714.8|90
1654783200000|2022-06-09 14:00:00|4735.8|4723.8|4757.8|4747.8|4762.8|4753.8|4728.8|4718.8|139
1654783500000|2022-06-09 14:05:00|4756.8|4746.8|4737.8|4727.8|4758.8|4748.8|4734.8|4724.8|89
1654783800000|2022-06-09 14:10:00|4735.8|4726.8|4745.8|4736.8|4746.8|4737.8|4730.8|4718.8|30
1654784100000|2022-06-09 14:15:00|4747.8|4737.8|4742.8|4731.8|4755.8|4744.8|4740.8|4728.8|91
1654784400000|2022-06-09 14:20:00|4744.8|4730.8|4742.8|4732.8|4751.8|4737.8|4736.8|4725.8|6
1654784700000|2022-06-09 14:25:00|4741.8|4733.8|4737.8|4727.8|4745.8|4734.8|4726.8|4717.8|49
1654785000000|2022-06-09 14:30:00|4738.8|4728.8|4718.8|4707.8|4743.8|4732.8|4714.8|4706.8|122
1654785300000|2022-06-09 14:35:00|4716.8|4706.8|4714.8|4705.8|4720.8|4709.8|4706.8|4696.8|72
1654785600000|2022-06-09 14:40:00|4713.8|4704.8|4689.8|4680.8|4716.8|4706.8|4685.8|4677.8|250
1654785900000|2022-06-09 14:45:00|4688.8|4681.8|4689.8|4679.8|4693.8|4682.8|4683.8|4674.8|93
1654786200000|2022-06-09 14:50:00|4688.8|4678.8|4672.8|4661.8|4688.8|4679.8|4669.8|4661.8|100
1654786500000|2022-06-09 14:55:00|4669.8|4659.8|4678.8|4671.8|4682.8|4674.8|4666.8|4656.8|117
1654786800000|2022-06-09 15:00:00|4677.8|4669.8|4669.8|4661.8|4681.8|4672.8|4664.8|4655.8|126
1654787100000|2022-06-09 15:05:00|4671.8|4662.8|4668.8|4658.8|4672.8|4663.8|4657.8|4648.8|81
1654787400000|2022-06-09 15:10:00|4669.8|4659.8|4663.8|4651.8|4675.8|4666.8|4655.8|4645.8|47
1654787700000|2022-06-09 15:15:00|4664.8|4653.8|4650.8|4640.8|4664.8|4653.8|4646.8|4635.8|158
1654788000000|2022-06-09 15:20:00|4648.8|4641.8|4674.8|4665.8|4675.8|4665.8|4648.8|4638.8|96
1654788300000|2022-06-09 15:25:00|4673.8|4664.8|4663.8|4655.8|4675.8|4666.8|4662.8|4653.8|95
1654788600000|2022-06-09 15:30:00|4662.8|4654.8|4676.8|4669.8|4682.8|4672.8|4661.8|4652.8|215
1654788900000|2022-06-09 15:35:00|4678.8|4670.8|4681.8|4671.8|4683.8|4676.8|4674.8|4664.8|42
1654789200000|2022-06-09 15:40:00|4683.8|4672.8|4678.8|4667.8|4683.8|4674.8|4676.8|4664.8|9
1654789500000|2022-06-09 15:45:00|4677.8|4666.8|4657.8|4648.8|4680.8|4668.8|4657.8|4648.8|27
1654789800000|2022-06-09 15:50:00|4656.8|4649.8|4661.8|4651.8|4663.8|4654.8|4647.8|4637.8|118
1654790100000|2022-06-09 15:55:00|4663.8|4652.8|4668.8|4657.8|4672.8|4662.8|4661.8|4651.8|13
1654790400000|2022-06-09 16:00:00|4666.8|4658.8|4655.8|4646.8|4670.8|4659.8|4653.8|4644.8|16
1654790700000|2022-06-09 16:05:00|4656.8|4645.8|4653.8|4643.8|4658.8|4648.8|4648.8|4641.8|37
1654791000000|2022-06-09 16:10:00|4652.8|4644.8|4639.8|4629.8|4655.8|4645.8|4630.8|4620.8|60
1654791300000|2022-06-09 16:15:00|4638.8|4626.8|4638.8|4630.8|4640.8|4630.8|4634.8|4623.8|42
1654791600000|2022-06-09 16:20:00|4640.8|4631.8|4648.8|4637.8|4653.8|4643.8|4640.8|4630.8|10
1654791900000|2022-06-09 16:25:00|4646.8|4636.8|4654.8|4644.8|4655.8|4646.8|4646.8|4635.8|24
1654792200000|2022-06-09 16:30:00|4655.8|4643.8|4655.8|4645.8|4660.8|4650.8|4648.8|4637.8|11
1654792500000|2022-06-09 16:35:00|4654.8|4644.8|4655.8|4646.8|4659.8|4650.8|4652.8|4641.8|14
1654792800000|2022-06-09 16:40:00|4657.8|4647.8|4670.8|4660.8|4672.8|4663.8|4656.8|4646.8|62
1654793100000|2022-06-09 16:45:00|4671.8|4659.8|4666.8|4658.8|4671.8|4662.8|4665.8|4656.8|45
1654793400000|2022-06-09 16:50:00|4665.8|4657.8|4654.8|4644.8|4668.8|4659.8|4654.8|4643.8|39
1654793700000|2022-06-09 16:55:00|4655.8|4645.8|4675.8|4665.8|4675.8|4667.8|4652.8|4642.8|26
1654794000000|2022-06-09 17:00:00|4674.8|4664.8|4675.8|4667.8|4679.8|4671.8|4671.8|4659.8|23
1654794300000|2022-06-09 17:05:00|4676.8|4666.8|4680.8|4670.8|4689.8|4681.8|4676.8|4666.8|72
1654794600000|2022-06-09 17:10:00|4681.8|4671.8|4683.8|4671.8|4689.8|4678.8|4679.8|4668.8|6
1654794900000|2022-06-09 17:15:00|4685.8|4672.8|4684.8|4674.8|4686.8|4678.8|4673.8|4663.8|38
1654795200000|2022-06-09 17:20:00|4685.8|4671.8|4679.8|4668.8|4687.8|4676.8|4677.8|4667.8|7
1654795500000|2022-06-09 17:25:00|4678.8|4667.8|4681.8|4670.8|4686.8|4676.8|4674.8|4664.8|29
1654795800000|2022-06-09 17:30:00|4680.8|4669.8|4668.8|4654.8|4680.8|4669.8|4661.8|4650.8|20
1654796100000|2022-06-09 17:35:00|4667.8|4653.8|4668.8|4659.8|4669.8|4660.8|4658.8|4648.8|24
1654796400000|2022-06-09 17:40:00|4666.8|4658.8|4664.8|4653.8|4672.8|4662.8|4663.8|4653.8|11
1654796700000|2022-06-09 17:45:00|4665.8|4655.8|4676.8|4663.8|4676.8|4667.8|4661.8|4651.8|11
1654797000000|2022-06-09 17:50:00|4677.8|4664.8|4674.8|4666.8|4677.8|4668.8|4671.8|4660.8|1
1654797300000|2022-06-09 17:55:00|4673.8|4665.8|4686.8|4677.8|4688.8|4679.8|4672.8|4661.8|16
1654797600000|2022-06-09 18:00:00|4685.8|4676.8|4677.8|4667.8|4686.8|4676.8|4676.8|4665.8|8
1654797900000|2022-06-09 18:05:00|4678.8|4665.8|4685.8|4675.8|4687.8|4676.8|4674.8|4663.8|16
1654798200000|2022-06-09 18:10:00|4684.8|4676.8|4687.8|4679.8|4688.8|4679.8|4678.8|4667.8|11
1654798500000|2022-06-09 18:15:00|4688.8|4676.8|4688.8|4678.8|4691.8|4682.8|4685.8|4676.8|13
1654798800000|2022-06-09 18:20:00|4687.8|4677.8|4678.8|4666.8|4689.8|4680.8|4675.8|4664.8|4
1654799100000|2022-06-09 18:25:00|4677.8|4664.8|4680.8|4670.8|4684.8|4674.8|4673.8|4662.8|1
1654799400000|2022-06-09 18:30:00|4681.8|4668.8|4668.8|4656.8|4681.8|4668.8|4667.8|4655.8|0
1654799700000|2022-06-09 18:35:00|4669.8|4657.8|4666.8|4657.8|4673.8|4662.8|4665.8|4652.8|2
1654800000000|2022-06-09 18:40:00|4665.8|4654.8|4664.8|4653.8|4669.8|4658.8|4660.8|4649.8|15
1654800300000|2022-06-09 18:45:00|4663.8|4652.8|4670.8|4660.8|4671.8|4662.8|4660.8|4651.8|17
1654800600000|2022-06-09 18:50:00|4671.8|4662.8|4670.8|4661.8|4673.8|4666.8|4668.8|4655.8|20
1654800900000|2022-06-09 18:55:00|4671.8|4656.8|4662.3|4653.3|4671.8|4660.8|4656.8|4644.8|38
1654801200000|2022-06-09 19:00:00|4662.2|4653.2|4650.9|4641.9|4662.3|4653.3|4650.9|4641.9|0
1654801500000|2022-06-09 19:05:00|4650.8|4641.8|4648|4639|4651.4|4642.4|4645.8|4636.8|0
1654801800000|2022-06-09 19:10:00|4648.1|4639.1|4647.8|4638.8|4652.2|4643.2|4647.8|4638.8|0
1654802100000|2022-06-09 19:15:00|4647.7|4638.7|4650.7|4641.7|4652|4643|4647.6|4638.6|0
1654802400000|2022-06-09 19:20:00|4650.6|4641.6|4650.9|4641.9|4653.5|4644.5|4648.9|4639.9|0
1654802700000|2022-06-09 19:25:00|4651|4642|4641.3|4632.3|4651.1|4642.1|4641.3|4632.3|0
1654803000000|2022-06-09 19:30:00|4641.2|4632.2|4637.1|4628.1|4641.6|4632.6|4637.1|4628.1|0
1654803300000|2022-06-09 19:35:00|4637|4628|4637.6|4628.6|4640.9|4631.9|4636.6|4627.6|0
1654803600000|2022-06-09 19:40:00|4637.7|4628.7|4626|4617|4637.7|4628.7|4626|4617|0
1654803900000|2022-06-09 19:45:00|4625.9|4616.9|4623.6|4614.6|4628.3|4619.3|4621.4|4612.4|0
1654804200000|2022-06-09 19:50:00|4623.1|4614.1|4623.2|4614.2|4624.3|4615.3|4619.3|4610.3|0
1654804500000|2022-06-09 19:55:00|4622.9|4613.9|4608.6|4599.6|4623.9|4614.9|4608.1|4599.1|0
1654804800000|2022-06-09 20:00:00|4608.3|4599.3|4610.6|4601.6|4612.7|4603.7|4608.2|4599.2|0
1654805100000|2022-06-09 20:05:00|4610.3|4601.3|4609.4|4600.4|4614.6|4605.6|4609.1|4600.1|0
1654805400000|2022-06-09 20:10:00|4609.7|4600.7|4614.7|4605.7|4614.7|4605.7|4608.5|4599.5|0
1654805700000|2022-06-09 20:15:00|4615|4606|4613.1|4604.1|4615|4606|4609.5|4600.5|0
1654806000000|2022-06-09 20:20:00|4612.8|4603.8|4612.8|4603.8|4614.6|4605.6|4612.4|4603.4|0
1654806300000|2022-06-09 20:25:00|4612.5|4603.5|4613.8|4604.8|4613.8|4604.8|4611.1|4602.1|0
1654806600000|2022-06-09 20:30:00|4613.9|4604.9|4611.4|4602.4|4614.9|4605.9|4611.4|4602.4|0
1654806900000|2022-06-09 20:35:00|4611.3|4602.3|4610.8|4601.8|4612.9|4603.9|4610.4|4601.4|0
1654807200000|2022-06-09 20:40:00|4611.1|4602.1|4612.4|4603.4|4613.1|4604.1|4610.8|4601.8|0
1654807500000|2022-06-09 20:45:00|4612.7|4603.7|4618.2|4609.2|4618.4|4609.4|4612.5|4603.5|0
1654807800000|2022-06-09 20:50:00|4618.3|4609.3|4620.5|4611.5|4620.9|4611.9|4616.6|4607.6|0
1654808100000|2022-06-09 20:55:00|4620.4|4611.4|4622.7|4613.7|4623.8|4614.8|4619.3|4610.3|0
1654808400000|2022-06-09 21:00:00|4621.8|4612.8|4621.9|4612.9|4622.6|4613.6|4621.1|4612.1|0
1654808700000|2022-06-09 21:05:00|4621.8|4612.8|4621.8|4612.8|4622.6|4613.6|4621.4|4612.4|0
1654809000000|2022-06-09 21:10:00|4621.6|4612.6|4622.7|4613.7|4623.3|4614.3|4620.3|4611.3|0
1654809300000|2022-06-09 21:15:00|4622.9|4613.9|4622.6|4613.6|4624.2|4615.2|4621.6|4612.6|0
1654809600000|2022-06-09 21:20:00|4622.8|4613.8|4622.9|4613.9|4622.9|4613.9|4622.3|4613.3|0
1654809900000|2022-06-09 21:25:00|4622.8|4613.8|4625.2|4616.2|4625.8|4616.8|4622.8|4613.8|0
1654810200000|2022-06-09 21:30:00|4625.3|4616.3|4625.6|4616.6|4625.7|4616.7|4624.9|4615.9|0
1654810500000|2022-06-09 21:35:00|4625.7|4616.7|4625.7|4616.7|4626|4617|4625.4|4616.4|0
1654810800000|2022-06-09 21:40:00|4625.6|4616.6|4625.5|4616.5|4625.6|4616.6|4625.5|4616.5|0
1654811100000|2022-06-09 21:45:00|4625.4|4616.4|4625.6|4616.6|4625.6|4616.6|4625.4|4616.4|0
1654811400000|2022-06-09 21:50:00|4625.9|4616.9|4625.7|4616.7|4625.9|4616.9|4625.6|4616.6|0
1654811700000|2022-06-09 21:55:00|4625.9|4616.9|4618.3|4609.3|4625.9|4616.9|4617.5|4608.5|0
1654812000000|2022-06-09 22:00:00|4618.8|4609.8|4611.2|4602.2|4619.3|4610.3|4608.2|4599.2|0
1654812300000|2022-06-09 22:05:00|4611.3|4602.3|4608.6|4599.6|4611.5|4602.5|4608.6|4599.6|0
1654812600000|2022-06-09 22:10:00|4608.3|4599.3|4607.7|4598.7|4609.2|4600.2|4607.3|4598.3|0
1654812900000|2022-06-09 22:15:00|4607.4|4598.4|4607.8|4598.8|4609.4|4600.4|4606.3|4597.3|0
1654813200000|2022-06-09 22:20:00|4608|4599|4604.8|4595.8|4608.4|4599.4|4604.3|4595.3|0
1654813500000|2022-06-09 22:25:00|4605.1|4596.1|4605.5|4596.5|4606.2|4597.2|4604.6|4595.6|0
1654813800000|2022-06-09 22:30:00|4605.8|4596.8|4606.6|4597.6|4607|4598|4602.5|4593.5|0
1654814100000|2022-06-09 22:35:00|4606.8|4597.8|4607.3|4598.3|4607.6|4598.6|4606.6|4597.6|0
1654814400000|2022-06-09 22:40:00|4607.4|4598.4|4607|4598|4607.6|4598.6|4607|4598|0
1654814700000|2022-06-09 22:45:00|4607.3|4598.3|4610.1|4601.1|4610.1|4601.1|4607|4598|0
1654815000000|2022-06-09 22:50:00|4610.3|4601.3|4607.7|4598.7|4610.8|4601.8|4607.4|4598.4|0
1654815300000|2022-06-09 22:55:00|4608|4599|4608.2|4599.2|4608.5|4599.5|4606.8|4597.8|0
1654815600000|2022-06-09 23:00:00|4608.5|4599.5|4608.5|4599.5|4608.9|4599.9|4607.5|4598.5|0
1654815900000|2022-06-09 23:05:00|4608.4|4599.4|4608.2|4599.2|4608.5|4599.5|4607.9|4598.9|0
1654816200000|2022-06-09 23:10:00|4608.5|4599.5|4609.4|4600.4|4609.4|4600.4|4608.3|4599.3|0
1654816500000|2022-06-09 23:15:00|4609.1|4600.1|4611.5|4602.5|4611.5|4602.5|4608.4|4599.4|0
1654816800000|2022-06-09 23:20:00|4611.8|4602.8|4613.6|4604.6|4614.3|4605.3|4611.8|4602.8|0
1654817100000|2022-06-09 23:25:00|4613.2|4604.2|4611.8|4602.8|4613.9|4604.9|4610.8|4601.8|0
1654817400000|2022-06-09 23:30:00|4611.5|4602.5|4612.5|4603.5|4613.9|4604.9|4611.1|4602.1|0
1654817700000|2022-06-09 23:35:00|4611.3|4602.3|4612.5|4603.5|4613.2|4604.2|4610.1|4601.1|0
1654818000000|2022-06-09 23:40:00|4612.8|4603.8|4612.2|4603.2|4614.6|4605.6|4611.5|4602.5|0
1654818300000|2022-06-09 23:45:00|4611.9|4602.9|4612.5|4603.5|4612.8|4603.8|4610.1|4601.1|0
1654818600000|2022-06-09 23:50:00|4612|4603|4611.1|4602.1|4616|4607|4610.4|4601.4|0
1654818900000|2022-06-09 23:55:00|4610.8|4601.8|4611.6|4602.6|4611.8|4602.8|4610.4|4601.4|0
1654819200000|2022-06-10 00:00:00|4612.2|4603.2|4610.7|4601.7|4613.7|4604.7|4604.7|4595.7|0
1654819500000|2022-06-10 00:05:00|4610.6|4601.6|4604.9|4595.9|4611.1|4602.1|4604.9|4595.9|0
1654819800000|2022-06-10 00:10:00|4604.6|4595.6|4599.6|4590.6|4604.6|4595.6|4597.5|4588.5|0
1654820100000|2022-06-10 00:15:00|4599.9|4590.9|4598.2|4589.2|4600.7|4591.7|4596.8|4587.8|0
1654820400000|2022-06-10 00:20:00|4598|4589|4597.7|4588.7|4601.9|4592.9|4597.4|4588.4|0
1654820700000|2022-06-10 00:25:00|4597.4|4588.4|4598.9|4589.9|4600.8|4591.8|4596|4587|0
1654821000000|2022-06-10 00:30:00|4598.6|4589.6|4601.4|4592.4|4601.8|4592.8|4596.9|4587.9|0
1654821300000|2022-06-10 00:35:00|4601.3|4592.3|4601.4|4592.4|4602.1|4593.1|4599.3|4590.3|0
1654821600000|2022-06-10 00:40:00|4601.3|4592.3|4601.8|4592.8|4603|4594|4600.4|4591.4|0
1654821900000|2022-06-10 00:45:00|4601.6|4592.6|4601|4592|4603.5|4594.5|4600.3|4591.3|0
1654822200000|2022-06-10 00:50:00|4600.8|4591.8|4598.9|4589.9|4601.6|4592.6|4598.4|4589.4|0
1654822500000|2022-06-10 00:55:00|4599|4590|4599.3|4590.3|4599.8|4590.8|4596.6|4587.6|0
1654822800000|2022-06-10 01:00:00|4599.2|4590.2|4601.4|4592.4|4602.1|4593.1|4597.4|4588.4|0
1654823100000|2022-06-10 01:05:00|4601.1|4592.1|4618.9|4609.9|4619.5|4610.5|4599.2|4590.2|0
1654823400000|2022-06-10 01:10:00|4619.2|4610.2|4624.4|4615.4|4624.4|4615.4|4618.1|4609.1|0
1654823700000|2022-06-10 01:15:00|4623.7|4614.7|4621.8|4617.8|4633.3|4629.3|4615.8|4611.8|335
1654824000000|2022-06-10 01:20:00|4622.3|4618.3|4609.3|4605.3|4623.3|4619.3|4606.3|4602.3|415
1654824300000|2022-06-10 01:25:00|4609.8|4605.8|4611.8|4607.8|4617.8|4613.8|4605.3|4601.3|354
1654824600000|2022-06-10 01:30:00|4612.3|4608.3|4628.4|4624.4|4633.4|4629.4|4600.3|4596.3|2884
1654824900000|2022-06-10 01:35:00|4629.9|4625.9|4633.4|4629.4|4637.9|4633.9|4621.4|4617.4|2322
1654825200000|2022-06-10 01:40:00|4632.9|4628.9|4651.4|4647.4|4662.4|4658.4|4623.4|4619.4|2781
1654825500000|2022-06-10 01:45:00|4652.4|4648.4|4658.4|4654.4|4660.4|4656.4|4636.4|4632.4|1786
1654825800000|2022-06-10 01:50:00|4657.9|4653.9|4704.4|4700.4|4705.9|4701.9|4655.9|4651.9|3031
1654826100000|2022-06-10 01:55:00|4704.9|4700.9|4694.9|4690.9|4724.9|4720.9|4686.9|4682.9|3610
1654826400000|2022-06-10 02:00:00|4695.4|4691.4|4723.9|4719.9|4727.4|4723.4|4688.4|4684.4|1587
1654826700000|2022-06-10 02:05:00|4722.4|4718.4|4714.4|4710.4|4728.4|4724.4|4704.4|4700.4|1427
1654827000000|2022-06-10 02:10:00|4714.9|4710.9|4696.4|4692.4|4724.9|4720.9|4695.4|4691.4|1549
1654827300000|2022-06-10 02:15:00|4696.9|4692.9|4720.4|4716.4|4723.4|4719.4|4690.9|4686.9|1786
1654827600000|2022-06-10 02:20:00|4720.9|4716.9|4751.4|4747.4|4752.4|4748.4|4715.9|4711.9|1793
1654827900000|2022-06-10 02:25:00|4751.9|4747.9|4755.9|4751.9|4763.4|4759.4|4740.4|4736.4|1563
1654828200000|2022-06-10 02:30:00|4756.4|4752.4|4772.4|4768.4|4772.4|4768.4|4742.9|4738.9|1756
1654828500000|2022-06-10 02:35:00|4771.9|4767.9|4759.4|4755.4|4773.9|4769.9|4752.9|4748.9|1567
1654828800000|2022-06-10 02:40:00|4759.9|4755.9|4747.4|4743.4|4766.4|4762.4|4736.9|4732.9|1411
1654829100000|2022-06-10 02:45:00|4748.4|4744.4|4765.4|4761.4|4765.4|4761.4|4747.4|4743.4|1189
1654829400000|2022-06-10 02:50:00|4765.9|4761.9|4766.4|4762.4|4772.9|4768.9|4753.9|4749.9|1039
1654829700000|2022-06-10 02:55:00|4765.4|4761.4|4760.4|4756.4|4767.4|4763.4|4751.9|4747.9|837
1654830000000|2022-06-10 03:00:00|4760.9|4756.9|4779.9|4775.9|4783.4|4779.4|4758.4|4754.4|1041
1654830300000|2022-06-10 03:05:00|4779.4|4775.4|4782.4|4778.4|4784.4|4780.4|4764.4|4760.4|1027
1654830600000|2022-06-10 03:10:00|4781.9|4777.9|4800.4|4796.4|4800.4|4796.4|4773.9|4769.9|1879
1654830900000|2022-06-10 03:15:00|4801.4|4797.4|4793.4|4789.4|4801.4|4797.4|4786.9|4782.9|1011
1654831200000|2022-06-10 03:20:00|4793.9|4789.9|4804.4|4800.4|4809.4|4805.4|4792.4|4788.4|1496
1654831500000|2022-06-10 03:25:00|4805.4|4801.4|4832.4|4828.4|4834.4|4830.4|4805.4|4801.4|1710
1654831800000|2022-06-10 03:30:00|4833.4|4829.4|4811.9|4807.9|4842.4|4838.4|4808.9|4804.9|1816
1654832100000|2022-06-10 03:35:00|4811.4|4807.4|4801.4|4797.4|4824.4|4820.4|4800.4|4796.4|1246
1654832400000|2022-06-10 03:40:00|4800.9|4796.9|4806.9|4802.9|4807.9|4803.9|4795.9|4791.9|701
1654832700000|2022-06-10 03:45:00|4807.4|4803.4|4796.4|4792.4|4809.9|4805.9|4795.4|4791.4|548
1654833000000|2022-06-10 03:50:00|4795.9|4791.9|4795.4|4791.4|4801.4|4797.4|4787.9|4783.9|403
1654833300000|2022-06-10 03:55:00|4795.9|4791.9|4794.9|4790.9|4800.4|4796.4|4789.4|4785.4|488
1654833600000|2022-06-10 04:00:00|4798.4|4789.4|4797.4|4788.4|4798.7|4789.7|4797.4|4788.4|0
1654833900000|2022-06-10 04:05:00|4797.8|4788.8|4796.5|4787.5|4797.8|4788.8|4796|4787|0
1654834200000|2022-06-10 04:10:00|4796.3|4787.3|4796.3|4787.3|4796.6|4787.6|4794.8|4785.8|0
1654834500000|2022-06-10 04:15:00|4795.9|4786.9|4796.3|4787.3|4796.3|4787.3|4794.6|4785.6|0
1654834800000|2022-06-10 04:20:00|4796.6|4787.6|4796.9|4787.9|4796.9|4787.9|4796.6|4787.6|0
1654835100000|2022-06-10 04:25:00|4796.7|4787.7|4791.1|4782.1|4796.7|4787.7|4790.7|4781.7|0
1654835400000|2022-06-10 04:30:00|4790.7|4781.7|4787.9|4778.9|4790.9|4781.9|4787.2|4778.2|0
1654835700000|2022-06-10 04:35:00|4787.5|4778.5|4784.1|4775.1|4787.5|4778.5|4784.1|4775.1|0
1654836000000|2022-06-10 04:40:00|4783.7|4774.7|4789.8|4780.8|4791.2|4782.2|4783.6|4774.6|0
1654836300000|2022-06-10 04:45:00|4790.2|4781.2|4790.4|4781.4|4790.7|4781.7|4789.5|4780.5|0
1654836600000|2022-06-10 04:50:00|4790.1|4781.1|4789.9|4780.9|4790.7|4781.7|4789.6|4780.6|0
1654836900000|2022-06-10 04:55:00|4790|4781|4790.3|4781.3|4790.6|4781.6|4789.3|4780.3|0
1654837200000|2022-06-10 05:00:00|4793.4|4789.4|4800.4|4796.4|4800.9|4796.9|4776.9|4772.9|1619
1654837500000|2022-06-10 05:05:00|4799.9|4795.9|4776.4|4772.4|4807.9|4803.9|4775.9|4771.9|1269
1654837800000|2022-06-10 05:10:00|4776.9|4772.9|4768.4|4764.4|4777.4|4773.4|4763.9|4759.9|1316
1654838100000|2022-06-10 05:15:00|4768.9|4764.9|4782.9|4778.9|4790.9|4786.9|4767.9|4763.9|1213
1654838400000|2022-06-10 05:20:00|4782.4|4778.4|4784.9|4780.9|4796.9|4792.9|4773.4|4769.4|1007
1654838700000|2022-06-10 05:25:00|4785.4|4781.4|4789.9|4785.9|4791.4|4787.4|4770.4|4766.4|1048
1654839000000|2022-06-10 05:30:00|4790.4|4786.4|4806.4|4802.4|4806.4|4802.4|4785.4|4781.4|1369
1654839300000|2022-06-10 05:35:00|4804.9|4800.9|4817.4|4813.4|4819.9|4815.9|4803.4|4799.4|1191
1654839600000|2022-06-10 05:40:00|4816.9|4812.9|4829.9|4825.9|4829.9|4825.9|4816.9|4812.9|912
1654839900000|2022-06-10 05:45:00|4830.4|4826.4|4819.4|4815.4|4830.9|4826.9|4815.4|4811.4|979
1654840200000|2022-06-10 05:50:00|4819.9|4815.9|4814.9|4810.9|4824.9|4820.9|4806.4|4802.4|958
1654840500000|2022-06-10 05:55:00|4815.4|4811.4|4826.4|4822.4|4829.4|4825.4|4808.9|4804.9|816
1654840800000|2022-06-10 06:00:00|4825.4|4821.4|4833.4|4829.4|4834.4|4830.4|4819.4|4815.4|1340
1654841100000|2022-06-10 06:05:00|4833.9|4829.9|4835.9|4831.9|4839.4|4835.4|4822.9|4818.9|1655
1654841400000|2022-06-10 06:10:00|4835.4|4831.4|4840.9|4836.9|4842.9|4838.9|4827.4|4823.4|945
1654841700000|2022-06-10 06:15:00|4841.4|4837.4|4832.4|4828.4|4849.4|4845.4|4831.4|4827.4|1177
1654842000000|2022-06-10 06:20:00|4832.9|4828.9|4827.4|4823.4|4835.9|4831.9|4825.9|4821.9|843
1654842300000|2022-06-10 06:25:00|4826.9|4822.9|4824.9|4820.9|4828.9|4824.9|4816.4|4812.4|1043
1654842600000|2022-06-10 06:30:00|4826.4|4822.4|4814.4|4810.4|4827.4|4823.4|4813.4|4809.4|834
1654842900000|2022-06-10 06:35:00|4814.9|4810.9|4816.9|4812.9|4818.4|4814.4|4809.4|4805.4|814
1654843200000|2022-06-10 06:40:00|4816.4|4812.4|4824.4|4820.4|4828.9|4824.9|4814.9|4810.9|717
1654843500000|2022-06-10 06:45:00|4823.4|4819.4|4814.4|4810.4|4826.9|4822.9|4813.4|4809.4|609
1654843800000|2022-06-10 06:50:00|4813.4|4809.4|4812.4|4808.4|4818.4|4814.4|4802.4|4798.4|732
1654844100000|2022-06-10 06:55:00|4811.9|4807.9|4818.9|4814.9|4819.4|4815.4|4808.4|4804.4|772
1654844400000|2022-06-10 07:00:00|4819.4|4815.4|4811.4|4807.4|4828.9|4824.9|4810.9|4806.9|1236
1654844700000|2022-06-10 07:05:00|4810.4|4806.4|4788.9|4784.9|4814.9|4810.9|4788.9|4784.9|1126
1654845000000|2022-06-10 07:10:00|4789.9|4785.9|4795.4|4791.4|4804.4|4800.4|4789.4|4785.4|1062
1654845300000|2022-06-10 07:15:00|4795.9|4791.9|4785.9|4781.9|4797.4|4793.4|4780.4|4776.4|1249
1654845600000|2022-06-10 07:20:00|4786.4|4782.4|4786.9|4782.9|4788.4|4784.4|4775.4|4771.4|796
1654845900000|2022-06-10 07:25:00|4787.4|4783.4|4796.4|4792.4|4803.4|4799.4|4786.9|4782.9|703
1654846200000|2022-06-10 07:30:00|4795.9|4791.9|4805.4|4801.4|4807.4|4803.4|4791.4|4787.4|760
1654846500000|2022-06-10 07:35:00|4804.9|4800.9|4812.9|4808.9|4815.4|4811.4|4804.9|4800.9|665
1654846800000|2022-06-10 07:40:00|4812.4|4808.4|4803.9|4799.9|4812.9|4808.9|4801.4|4797.4|583
1654847100000|2022-06-10 07:45:00|4804.4|4800.4|4804.4|4800.4|4815.4|4811.4|4798.4|4794.4|906
1654847400000|2022-06-10 07:50:00|4803.9|4799.9|4802.9|4798.9|4808.4|4804.4|4798.4|4794.4|853
1654847700000|2022-06-10 07:55:00|4803.9|4799.9|4806.4|4802.4|4815.4|4811.4|4803.9|4799.9|1182
1654848000000|2022-06-10 08:00:00|4806.6|4802.6|4824.1|4820.1|4827.6|4823.6|4795.1|4791.1|1259
1654848300000|2022-06-10 08:05:00|4823.6|4819.6|4822.6|4818.6|4835.1|4831.1|4816.6|4812.6|2199
1654848600000|2022-06-10 08:10:00|4822.1|4818.1|4830.6|4826.6|4834.1|4830.1|4819.1|4815.1|721
1654848900000|2022-06-10 08:15:00|4830.1|4826.1|4840.1|4836.1|4841.1|4837.1|4827.6|4823.6|1022
1654849200000|2022-06-10 08:20:00|4839.6|4835.6|4837.1|4833.1|4840.1|4836.1|4829.6|4825.6|1050
1654849500000|2022-06-10 08:25:00|4837.6|4833.6|4822.1|4818.1|4840.1|4836.1|4822.1|4818.1|620
1654849800000|2022-06-10 08:30:00|4825.8|4816.8|4821.5|4812.5|4827.8|4818.8|4821|4812|1
1654850100000|2022-06-10 08:35:00|4821.3|4812.3|4820.2|4811.2|4821.3|4812.3|4815.2|4806.2|0
1654850400000|2022-06-10 08:40:00|4819.9|4810.9|4820.7|4811.7|4821|4812|4817.1|4808.1|0
1654850700000|2022-06-10 08:45:00|4820.4|4811.4|4823.6|4814.6|4825.1|4816.1|4819.9|4810.9|0
1654851000000|2022-06-10 08:50:00|4823.9|4814.9|4812.8|4803.8|4824.6|4815.6|4811.8|4802.8|0
1654851300000|2022-06-10 08:55:00|4813.1|4804.1|4812.6|4803.6|4815.3|4806.3|4810.3|4801.3|0
1654851600000|2022-06-10 09:00:00|4812.3|4803.3|4816.1|4807.1|4819.4|4810.4|4811.5|4802.5|0
1654851900000|2022-06-10 09:05:00|4816.2|4807.2|4815.8|4806.8|4819.2|4810.2|4814.8|4805.8|0
1654852200000|2022-06-10 09:10:00|4815.5|4806.5|4815.9|4806.9|4819.8|4810.8|4813.5|4804.5|0
1654852500000|2022-06-10 09:15:00|4823.6|4802.6|4811.6|4801.6|4824.6|4813.6|4806.6|4794.6|80
1654852800000|2022-06-10 09:20:00|4813.6|4794.6|4813.6|4804.6|4817.6|4808.6|4811.6|4794.6|90
1654853100000|2022-06-10 09:25:00|4814.6|4805.6|4813.6|4805.6|4816.6|4808.6|4809.6|4801.6|29
1654853400000|2022-06-10 09:30:00|4814.6|4806.6|4818.6|4810.6|4819.6|4811.6|4813.6|4803.6|64
1654853700000|2022-06-10 09:35:00|4817.6|4809.6|4820.6|4810.6|4820.6|4812.6|4815.6|4806.6|17
1654854000000|2022-06-10 09:40:00|4817.6|4811.6|4822.6|4813.6|4824.6|4815.6|4816.6|4807.6|51
1654854300000|2022-06-10 09:45:00|4821.6|4812.6|4804.6|4795.6|4823.6|4813.6|4804.6|4795.6|51
1654854600000|2022-06-10 09:50:00|4803.6|4794.6|4814.6|4804.6|4817.6|4807.6|4803.6|4794.6|67
1654854900000|2022-06-10 09:55:00|4815.6|4805.6|4819.6|4811.6|4819.6|4811.6|4813.6|4802.6|42
1654855200000|2022-06-10 10:00:00|4820.6|4812.6|4821.6|4811.6|4822.6|4815.6|4818.6|4808.6|66
1654855500000|2022-06-10 10:05:00|4819.6|4810.6|4821.6|4810.6|4823.6|4816.6|4817.6|4805.6|53
1654855800000|2022-06-10 10:10:00|4823.6|4811.6|4819.6|4809.6|4823.6|4813.6|4816.6|4806.6|35
1654856100000|2022-06-10 10:15:00|4820.6|4810.6|4821.6|4811.6|4823.6|4816.6|4819.6|4809.6|47
1654856400000|2022-06-10 10:20:00|4822.6|4810.6|4816.6|4807.6|4824.6|4817.6|4816.6|4806.6|52
1654856700000|2022-06-10 10:25:00|4817.6|4808.6|4815.6|4806.6|4820.6|4810.6|4813.6|4803.6|37
1654857000000|2022-06-10 10:30:00|4814.6|4804.6|4818.6|4806.6|4820.6|4810.6|4809.6|4799.6|43
1654857300000|2022-06-10 10:35:00|4820.6|4807.6|4819.6|4809.6|4822.6|4813.6|4817.6|4806.6|16
1654857600000|2022-06-10 10:40:00|4822.6|4810.6|4818.6|4806.6|4824.6|4814.6|4814.6|4804.6|30
1654857900000|2022-06-10 10:45:00|4817.6|4807.6|4819.6|4808.6|4821.6|4812.6|4815.6|4805.6|21
1654858200000|2022-06-10 10:50:00|4817.6|4809.6|4824.6|4816.6|4824.6|4816.6|4816.6|4804.6|27
1654858500000|2022-06-10 10:55:00|4823.6|4815.6|4821.6|4811.6|4824.6|4815.6|4816.6|4804.6|55
1654858800000|2022-06-10 11:00:00|4822.6|4812.6|4815.6|4803.6|4823.6|4814.6|4814.6|4801.6|58
1654859100000|2022-06-10 11:05:00|4817.6|4804.6|4821.6|4810.6|4821.6|4811.6|4812.6|4802.6|19
1654859400000|2022-06-10 11:10:00|4824.6|4811.6|4818.6|4805.6|4824.6|4813.6|4814.6|4804.6|43
1654859700000|2022-06-10 11:15:00|4815.6|4807.6|4815.6|4802.6|4819.6|4810.6|4813.6|4801.6|28
1654860000000|2022-06-10 11:20:00|4812.6|4803.6|4819.6|4807.6|4819.6|4811.6|4812.6|4801.6|21
1654860300000|2022-06-10 11:25:00|4815.6|4808.6|4819.6|4809.6|4824.6|4813.6|4814.6|4804.6|29
1654860600000|2022-06-10 11:30:00|4820.6|4810.6|4825.6|4814.6|4827.6|4818.6|4817.6|4807.6|26
1654860900000|2022-06-10 11:35:00|4824.6|4813.6|4823.6|4810.6|4828.6|4819.6|4822.6|4809.6|4
1654861200000|2022-06-10 11:40:00|4822.6|4809.6|4823.6|4813.6|4826.6|4817.6|4821.6|4808.6|7
1654861500000|2022-06-10 11:45:00|4824.6|4814.6|4828.6|4818.6|4828.6|4819.6|4822.6|4812.6|37
1654861800000|2022-06-10 11:50:00|4826.6|4817.6|4827.6|4814.6|4828.6|4819.6|4821.6|4813.6|11
1654862100000|2022-06-10 11:55:00|4826.6|4815.6|4830.6|4818.6|4833.6|4825.6|4825.6|4814.6|11
1654862400000|2022-06-10 12:00:00|4832.6|4819.6|4832.6|4822.6|4836.6|4829.6|4827.6|4817.6|16
1654862700000|2022-06-10 12:05:00|4834.6|4823.6|4838.6|4829.6|4841.6|4834.6|4834.6|4823.6|33
1654863000000|2022-06-10 12:10:00|4839.6|4830.6|4843.6|4835.6|4844.6|4836.6|4837.6|4829.6|12
1654863300000|2022-06-10 12:15:00|4846.6|4836.6|4840.6|4831.6|4846.6|4837.6|4838.6|4829.6|9
1654863600000|2022-06-10 12:20:00|4842.6|4832.6|4843.6|4832.6|4843.6|4835.6|4838.6|4828.6|9
1654863900000|2022-06-10 12:25:00|4844.6|4833.6|4846.6|4833.6|4847.6|4838.6|4841.6|4829.6|67
1654864200000|2022-06-10 12:30:00|4841.6|4831.6|4773.6|4761.6|4846.6|4831.6|4767.6|4759.6|391
1654864500000|2022-06-10 12:35:00|4774.6|4762.6|4789.6|4777.6|4793.6|4782.6|4768.6|4759.6|185
1654864800000|2022-06-10 12:40:00|4788.6|4779.6|4786.6|4775.6|4814.6|4806.6|4785.6|4774.6|80
1654865100000|2022-06-10 12:45:00|4787.6|4773.6|4770.6|4760.6|4798.6|4786.6|4770.6|4760.6|111
1654865400000|2022-06-10 12:50:00|4771.6|4764.6|4767.6|4757.6|4774.6|4764.6|4759.6|4750.6|195
1654865700000|2022-06-10 12:55:00|4768.6|4756.6|4758.6|4750.6|4771.6|4760.6|4758.6|4750.6|99
1654866000000|2022-06-10 13:00:00|4759.6|4751.6|4774.6|4763.6|4777.6|4769.6|4758.6|4748.6|106
1654866300000|2022-06-10 13:05:00|4773.6|4762.6|4763.6|4754.6|4776.6|4766.6|4761.6|4751.6|83
1654866600000|2022-06-10 13:10:00|4764.6|4755.6|4775.6|4765.6|4779.6|4769.6|4763.6|4754.6|153
1654866900000|2022-06-10 13:15:00|4777.6|4767.6|4768.6|4757.6|4780.6|4770.6|4766.6|4756.6|97
1654867200000|2022-06-10 13:20:00|4769.6|4758.6|4762.6|4754.6|4770.6|4758.6|4761.6|4750.6|210
1654867500000|2022-06-10 13:25:00|4763.6|4755.6|4761.6|4752.6|4768.6|4756.6|4757.6|4748.6|99
1654867800000|2022-06-10 13:30:00|4763.6|4753.6|4748.6|4733.6|4797.6|4786.6|4742.6|4730.6|514
1654868100000|2022-06-10 13:35:00|4746.6|4734.6|4735.6|4724.6|4753.6|4742.6|4728.6|4720.6|280
1654868400000|2022-06-10 13:40:00|4734.6|4723.6|4763.6|4754.6|4764.6|4754.6|4721.6|4714.6|390
1654868700000|2022-06-10 13:45:00|4764.6|4753.6|4749.6|4737.6|4780.6|4768.6|4741.6|4730.6|276
1654869000000|2022-06-10 13:50:00|4748.6|4736.6|4726.6|4715.6|4750.6|4742.6|4722.6|4714.6|111
1654869300000|2022-06-10 13:55:00|4724.6|4714.6|4726.6|4714.6|4731.6|4722.6|4709.6|4702.6|158
1654869600000|2022-06-10 14:00:00|4724.6|4712.6|4706.6|4699.6|4724.6|4712.6|4696.6|4685.6|262
1654869900000|2022-06-10 14:05:00|4708.6|4696.6|4694.6|4685.6|4712.6|4704.6|4693.6|4685.6|264
1654870200000|2022-06-10 14:10:00|4693.6|4684.6|4686.6|4677.6|4699.6|4690.6|4679.6|4670.6|84
1654870500000|2022-06-10 14:15:00|4685.6|4676.6|4692.6|4684.6|4696.6|4687.6|4680.6|4672.6|234
1654870800000|2022-06-10 14:20:00|4691.6|4681.6|4694.6|4684.6|4696.6|4686.6|4683.6|4675.6|466
1654871100000|2022-06-10 14:25:00|4693.6|4685.6|4702.6|4692.6|4721.6|4710.6|4691.6|4682.6|269
1654871400000|2022-06-10 14:30:00|4703.6|4688.6|4729.6|4718.6|4730.6|4718.6|4698.6|4687.6|191
1654871700000|2022-06-10 14:35:00|4730.6|4716.6|4720.6|4708.6|4732.6|4719.6|4711.6|4699.6|58
1654872000000|2022-06-10 14:40:00|4719.6|4707.6|4713.6|4702.6|4721.6|4709.6|4697.6|4687.6|52
1654872300000|2022-06-10 14:45:00|4712.6|4700.6|4711.6|4700.6|4717.6|4706.6|4704.6|4694.6|28
1654872600000|2022-06-10 14:50:00|4710.6|4701.6|4718.6|4707.6|4726.6|4715.6|4710.6|4699.6|155
1654872900000|2022-06-10 14:55:00|4719.6|4708.6|4696.6|4686.6|4720.6|4711.6|4696.6|4686.6|40
1654873200000|2022-06-10 15:00:00|4695.6|4685.6|4718.6|4706.6|4724.6|4713.6|4694.6|4685.6|30
1654873500000|2022-06-10 15:05:00|4717.6|4704.6|4704.6|4695.6|4717.6|4704.6|4699.6|4689.6|84
1654873800000|2022-06-10 15:10:00|4703.6|4694.6|4698.6|4687.6|4708.6|4698.6|4694.6|4685.6|38
1654874100000|2022-06-10 15:15:00|4697.6|4686.6|4703.6|4693.6|4707.6|4696.6|4690.6|4683.6|30
1654874400000|2022-06-10 15:20:00|4704.6|4694.6|4687.6|4679.6|4708.6|4698.6|4686.6|4677.6|88
1654874700000|2022-06-10 15:25:00|4686.6|4677.6|4680.6|4671.6|4686.6|4677.6|4674.6|4665.6|120
1654875000000|2022-06-10 15:30:00|4681.6|4668.6|4683.6|4671.6|4690.6|4680.6|4676.6|4668.6|26
1654875300000|2022-06-10 15:35:00|4682.6|4672.6|4666.6|4656.6|4683.6|4672.6|4665.6|4656.6|62
1654875600000|2022-06-10 15:40:00|4665.6|4657.6|4676.6|4666.6|4679.6|4668.6|4664.6|4656.6|9
1654875900000|2022-06-10 15:45:00|4675.6|4664.6|4663.6|4656.6|4680.6|4669.6|4663.6|4656.6|61
1654876200000|2022-06-10 15:50:00|4665.6|4654.6|4671.6|4659.6|4673.6|4662.6|4662.6|4652.6|49
1654876500000|2022-06-10 15:55:00|4670.6|4658.6|4684.6|4674.6|4688.6|4677.6|4667.6|4657.6|26
1654876800000|2022-06-10 16:00:00|4685.6|4676.6|4688.6|4677.6|4693.6|4683.6|4683.6|4672.6|20
1654877100000|2022-06-10 16:05:00|4689.6|4676.6|4690.6|4681.6|4698.6|4690.6|4687.6|4676.6|61
1654877400000|2022-06-10 16:10:00|4689.6|4680.6|4677.6|4669.6|4690.6|4680.6|4675.6|4665.6|30
1654877700000|2022-06-10 16:15:00|4676.6|4666.6|4677.6|4669.6|4677.6|4669.6|4670.6|4662.6|64
1654878000000|2022-06-10 16:20:00|4680.6|4670.6|4682.6|4670.6|4691.6|4683.6|4680.6|4669.6|43
1654878300000|2022-06-10 16:25:00|4681.6|4669.6|4684.6|4672.6|4686.6|4675.6|4676.6|4665.6|11
1654878600000|2022-06-10 16:30:00|4683.6|4671.6|4682.6|4674.6|4691.6|4682.6|4681.6|4671.6|17
1654878900000|2022-06-10 16:35:00|4681.6|4672.6|4691.6|4679.6|4694.6|4682.6|4681.6|4671.6|21
1654879200000|2022-06-10 16:40:00|4692.6|4680.6|4698.6|4690.6|4703.6|4694.6|4689.6|4680.6|34
1654879500000|2022-06-10 16:45:00|4701.6|4691.6|4693.6|4682.6|4703.6|4692.6|4689.6|4680.6|22
1654879800000|2022-06-10 16:50:00|4691.6|4681.6|4686.6|4676.6|4694.6|4683.6|4685.6|4674.6|12
1654880100000|2022-06-10 16:55:00|4687.6|4675.6|4691.6|4680.6|4692.6|4682.6|4680.6|4669.6|22
1654880400000|2022-06-10 17:00:00|4690.6|4679.6|4685.6|4674.6|4692.6|4683.6|4677.6|4668.6|13
1654880700000|2022-06-10 17:05:00|4684.6|4673.6|4684.6|4673.6|4686.6|4675.6|4679.6|4668.6|9
1654881000000|2022-06-10 17:10:00|4683.6|4674.6|4676.6|4667.6|4684.6|4675.6|4672.6|4665.6|20
1654881300000|2022-06-10 17:15:00|4675.6|4666.6|4688.6|4676.6|4688.6|4676.6|4674.6|4666.6|16
1654881600000|2022-06-10 17:20:00|4687.6|4674.6|4690.6|4681.6|4691.6|4681.6|4683.6|4673.6|6
1654881900000|2022-06-10 17:25:00|4692.6|4680.6|4698.6|4690.6|4700.6|4691.6|4691.6|4680.6|41
1654882200000|2022-06-10 17:30:00|4697.6|4691.6|4695.6|4684.6|4700.6|4691.6|4690.6|4681.6|36
1654882500000|2022-06-10 17:35:00|4696.6|4685.6|4703.6|4692.6|4704.6|4694.6|4695.6|4685.6|21
1654882800000|2022-06-10 17:40:00|4702.6|4691.6|4705.6|4693.6|4707.6|4694.6|4699.6|4689.6|27
1654883100000|2022-06-10 17:45:00|4704.6|4695.6|4713.6|4702.6|4714.6|4705.6|4702.6|4692.6|55
1654883400000|2022-06-10 17:50:00|4714.6|4703.6|4710.6|4698.6|4717.6|4706.6|4705.6|4695.6|11
1654883700000|2022-06-10 17:55:00|4709.6|4697.6|4705.6|4695.6|4710.6|4701.6|4703.6|4693.6|8
1654884000000|2022-06-10 18:00:00|4704.6|4696.6|4702.6|4692.6|4707.6|4696.6|4700.6|4690.6|28
1654884300000|2022-06-10 18:05:00|4703.6|4693.6|4705.6|4697.6|4710.6|4699.6|4702.6|4692.6|9
1654884600000|2022-06-10 18:10:00|4708.6|4698.6|4703.6|4693.6|4709.6|4699.6|4702.6|4693.6|8
1654884900000|2022-06-10 18:15:00|4702.6|4692.6|4717.6|4705.6|4719.6|4707.6|4699.6|4691.6|16
1654885200000|2022-06-10 18:20:00|4718.6|4706.6|4718.6|4708.6|4723.6|4711.6|4714.6|4704.6|12
1654885500000|2022-06-10 18:25:00|4719.6|4709.6|4712.6|4702.6|4721.6|4710.6|4707.6|4697.6|19
1654885800000|2022-06-10 18:30:00|4713.6|4701.6|4715.6|4705.6|4719.6|4708.6|4713.6|4701.6|4
1654886100000|2022-06-10 18:35:00|4714.6|4701.6|4706.6|4698.6|4714.6|4705.6|4705.6|4696.6|29
1654886400000|2022-06-10 18:40:00|4705.6|4696.6|4703.6|4693.6|4707.6|4697.6|4699.6|4691.6|14
1654886700000|2022-06-10 18:45:00|4705.6|4696.6|4710.6|4697.6|4711.6|4697.6|4700.6|4691.6|7
1654887000000|2022-06-10 18:50:00|4709.6|4698.6|4711.6|4699.6|4711.6|4702.6|4704.6|4695.6|33
1654887300000|2022-06-10 18:55:00|4710.6|4689.6|4711.1|4702.1|4715.6|4704.6|4700.6|4686.6|99
1654887600000|2022-06-10 19:00:00|4711.6|4702.6|4702.2|4693.2|4713.6|4704.6|4701.3|4692.3|0
1654887900000|2022-06-10 19:05:00|4702.1|4693.1|4695.3|4686.3|4702.3|4693.3|4695.2|4686.2|0
1654888200000|2022-06-10 19:10:00|4695.4|4686.4|4703.8|4694.8|4705.3|4696.3|4695|4686|0
1654888500000|2022-06-10 19:15:00|4703.9|4694.9|4708.3|4699.3|4709|4700|4703.4|4694.4|0
1654888800000|2022-06-10 19:20:00|4708.4|4699.4|4707.9|4698.9|4708.5|4699.5|4699.7|4690.7|0
1654889100000|2022-06-10 19:25:00|4708.1|4699.1|4712.3|4703.3|4718.3|4709.3|4707.8|4698.8|0
1654889400000|2022-06-10 19:30:00|4712.2|4703.2|4702.2|4693.2|4712.5|4703.5|4700.6|4691.6|0
1654889700000|2022-06-10 19:35:00|4702.3|4693.3|4705.9|4696.9|4711.2|4702.2|4700.3|4691.3|0
1654890000000|2022-06-10 19:40:00|4706|4697|4697.9|4688.9|4707.8|4698.8|4695.7|4686.7|0
1654890300000|2022-06-10 19:45:00|4697.8|4688.8|4691.1|4682.1|4698.6|4689.6|4689|4680|0
1654890600000|2022-06-10 19:50:00|4690.7|4681.7|4690.4|4681.4|4698.1|4689.1|4688.2|4679.2|0
1654890900000|2022-06-10 19:55:00|4690.3|4681.3|4675.9|4666.9|4691.4|4682.4|4675.8|4666.8|0
1654891200000|2022-06-10 20:00:00|4676.4|4667.4|4689.4|4680.4|4689.8|4680.8|4673.2|4664.2|0
1654891500000|2022-06-10 20:05:00|4689.1|4680.1|4688|4679|4690.1|4681.1|4685.4|4676.4|0
1654891800000|2022-06-10 20:10:00|4688.3|4679.3|4690.8|4681.8|4691.9|4682.9|4686.1|4677.1|0
1654892100000|2022-06-10 20:15:00|4691.2|4682.2|4692.3|4683.3|4695.2|4686.2|4690.8|4681.8|0
1654892400000|2022-06-10 20:20:00|4692|4683|4693.6|4684.6|4697.6|4688.6|4690.9|4681.9|0
1654892700000|2022-06-10 20:25:00|4694.6|4685.6|4694.7|4685.7|4697.6|4688.6|4692.9|4683.9|0
1654893000000|2022-06-10 20:30:00|4695.2|4686.2|4694.9|4685.9|4695.8|4686.8|4691.1|4682.1|0
1654893300000|2022-06-10 20:35:00|4695.1|4686.1|4693.3|4684.3|4697.6|4688.6|4692.9|4683.9|0
1654893600000|2022-06-10 20:40:00|4693.6|4684.6|4692.2|4683.2|4694.4|4685.4|4691.8|4682.8|0
1654893900000|2022-06-10 20:45:00|4692.5|4683.5|4692.6|4683.6|4695.8|4686.8|4690.4|4681.4|0
1654894200000|2022-06-10 20:50:00|4692.2|4683.2|4689.3|4680.3|4692.2|4683.2|4688.6|4679.6|0
1654894500000|2022-06-10 20:55:00|4689.6|4680.6|4692.4|4683.4|4696|4687|4689.3|4680.3|0
1655071200000|2022-06-12 22:00:00|4637.9|4628.9|4643.6|4634.6|4643.6|4634.6|4633.9|4624.9|0
1655071500000|2022-06-12 22:05:00|4643.5|4634.5|4637|4628|4647.2|4638.2|4637|4628|0
1655071800000|2022-06-12 22:10:00|4637.1|4628.1|4627.9|4618.9|4641|4632|4627.5|4618.5|0
1655072100000|2022-06-12 22:15:00|4628|4619|4615.2|4606.2|4634.6|4625.6|4614.3|4605.3|0
1655072400000|2022-06-12 22:20:00|4615|4606|4613.4|4604.4|4619|4610|4612.7|4603.7|0
1655072700000|2022-06-12 22:25:00|4612.1|4603.1|4622.1|4613.1|4622.1|4613.1|4611.9|4602.9|0
1655073000000|2022-06-12 22:30:00|4622.5|4613.5|4622.9|4613.9|4625.3|4616.3|4620.9|4611.9|0
1655073300000|2022-06-12 22:35:00|4622.7|4613.7|4606.2|4597.2|4624|4615|4605.1|4596.1|0
1655073600000|2022-06-12 22:40:00|4606.5|4597.5|4606.4|4597.4|4608.9|4599.9|4606.2|4597.2|0
1655073900000|2022-06-12 22:45:00|4606.6|4597.6|4610|4601|4611.1|4602.1|4606.4|4597.4|0
1655074200000|2022-06-12 22:50:00|4609.5|4600.5|4605.1|4596.1|4609.6|4600.6|4605.1|4596.1|0
1655074500000|2022-06-12 22:55:00|4605.3|4596.3|4609.4|4600.4|4609.5|4600.5|4605.1|4596.1|0
1655074800000|2022-06-12 23:00:00|4609.2|4600.2|4606.9|4597.9|4610.8|4601.8|4606.9|4597.9|0
1655075100000|2022-06-12 23:05:00|4607.1|4598.1|4609.4|4600.4|4610.5|4601.5|4606.9|4597.9|0
1655075400000|2022-06-12 23:10:00|4609.1|4600.1|4610.6|4601.6|4612.4|4603.4|4607.5|4598.5|0
1655075700000|2022-06-12 23:15:00|4610.9|4601.9|4607.8|4598.8|4611.8|4602.8|4607.8|4598.8|0
1655076000000|2022-06-12 23:20:00|4608|4599|4604.6|4595.6|4609.1|4600.1|4604.6|4595.6|0
1655076300000|2022-06-12 23:25:00|4604.8|4595.8|4606.9|4597.9|4608.3|4599.3|4603.9|4594.9|0
1655076600000|2022-06-12 23:30:00|4607|4598|4596.6|4587.6|4607.6|4598.6|4595.1|4586.1|0
1655076900000|2022-06-12 23:35:00|4596.8|4587.8|4589.5|4580.5|4598.1|4589.1|4588.4|4579.4|0
1655077200000|2022-06-12 23:40:00|4589.7|4580.7|4587.3|4578.3|4589.9|4580.9|4586.1|4577.1|0
1655077500000|2022-06-12 23:45:00|4587.1|4578.1|4578.3|4569.3|4587.6|4578.6|4578|4569|0
1655077800000|2022-06-12 23:50:00|4578.2|4569.2|4566|4557|4578.7|4569.7|4565.7|4556.7|0
1655078100000|2022-06-12 23:55:00|4566.2|4557.2|4559.8|4550.8|4566.2|4557.2|4551.5|4542.5|0
1655078400000|2022-06-13 00:00:00|4560.2|4551.2|4563.6|4554.6|4563.6|4554.6|4557.5|4548.5|0
1655078700000|2022-06-13 00:05:00|4563.9|4554.9|4571.2|4562.2|4572|4563|4562.2|4553.2|0
1655079000000|2022-06-13 00:10:00|4571.1|4562.1|4570.4|4561.4|4571.7|4562.7|4569.6|4560.6|0
1655079300000|2022-06-13 00:15:00|4570.6|4561.6|4573.8|4564.8|4575.5|4566.5|4567.6|4558.6|0
1655079600000|2022-06-13 00:20:00|4574|4565|4569.5|4560.5|4574.3|4565.3|4569.4|4560.4|0
1655079900000|2022-06-13 00:25:00|4569.2|4560.2|4573.2|4564.2|4576.5|4567.5|4567.2|4558.2|0
1655080200000|2022-06-13 00:30:00|4573|4564|4576.7|4567.7|4576.8|4567.8|4570.9|4561.9|0
1655080500000|2022-06-13 00:35:00|4577|4568|4573.2|4564.2|4577.3|4568.3|4572.2|4563.2|0
1655080800000|2022-06-13 00:40:00|4573.4|4564.4|4569.9|4560.9|4573.5|4564.5|4569.2|4560.2|0
1655081100000|2022-06-13 00:45:00|4569.6|4560.6|4581.4|4572.4|4582.4|4573.4|4568.2|4559.2|0
1655081400000|2022-06-13 00:50:00|4581.7|4572.7|4585.8|4576.8|4587.4|4578.4|4580.7|4571.7|0
1655081700000|2022-06-13 00:55:00|4586|4577|4589.3|4580.3|4590|4581|4585.8|4576.8|0
1655082000000|2022-06-13 01:00:00|4589.4|4580.4|4586.1|4577.1|4589.7|4580.7|4585.9|4576.9|0
1655082300000|2022-06-13 01:05:00|4586.2|4577.2|4607.9|4598.9|4607.9|4598.9|4585.5|4576.5|0
1655082600000|2022-06-13 01:10:00|4607.8|4598.8|4624.8|4615.8|4627.6|4618.6|4607.8|4598.8|0
1655082900000|2022-06-13 01:15:00|4625.1|4616.1|4611.4|4607.4|4641.4|4637.4|4611.4|4607.4|756
1655083200000|2022-06-13 01:20:00|4611.9|4607.9|4613.4|4609.4|4623.9|4619.9|4603.4|4599.4|468
1655083500000|2022-06-13 01:25:00|4612.9|4608.9|4603.9|4599.9|4616.4|4612.4|4601.4|4597.4|584
1655083800000|2022-06-13 01:30:00|4609.4|4605.4|4655.9|4651.9|4673.4|4669.4|4609.4|4605.4|4025
1655084100000|2022-06-13 01:35:00|4656.4|4652.4|4642.4|4638.4|4657.9|4653.9|4632.9|4628.9|2290
1655084400000|2022-06-13 01:40:00|4643.4|4639.4|4689.9|4685.9|4698.4|4694.4|4637.9|4633.9|2928
1655084700000|2022-06-13 01:45:00|4690.4|4686.4|4705.4|4701.4|4705.4|4701.4|4675.4|4671.4|2185
1655085000000|2022-06-13 01:50:00|4704.9|4700.9|4698.9|4694.9|4707.9|4703.9|4678.4|4674.4|2514
1655085300000|2022-06-13 01:55:00|4697.4|4693.4|4717.9|4713.9|4721.4|4717.4|4688.4|4684.4|2114
1655085600000|2022-06-13 02:00:00|4717.4|4713.4|4696.4|4692.4|4724.4|4720.4|4692.9|4688.9|2502
1655085900000|2022-06-13 02:05:00|4697.4|4693.4|4675.9|4671.9|4697.4|4693.4|4674.4|4670.4|2474
1655086200000|2022-06-13 02:10:00|4677.4|4673.4|4669.4|4665.4|4683.9|4679.9|4659.4|4655.4|2000
1655086500000|2022-06-13 02:15:00|4668.9|4664.9|4665.4|4661.4|4671.4|4667.4|4654.4|4650.4|1746
1655086800000|2022-06-13 02:20:00|4664.4|4660.4|4672.9|4668.9|4675.9|4671.9|4647.4|4643.4|1980
1655087100000|2022-06-13 02:25:00|4673.4|4669.4|4680.9|4676.9|4693.4|4689.4|4666.4|4662.4|2209
1655087400000|2022-06-13 02:30:00|4680.4|4676.4|4687.4|4683.4|4696.9|4692.9|4674.9|4670.9|1955
1655087700000|2022-06-13 02:35:00|4686.9|4682.9|4688.4|4684.4|4690.4|4686.4|4672.4|4668.4|1182
1655088000000|2022-06-13 02:40:00|4687.9|4683.9|4681.4|4677.4|4698.4|4694.4|4680.4|4676.4|1230
1655088300000|2022-06-13 02:45:00|4681.9|4677.9|4683.9|4679.9|4689.9|4685.9|4670.4|4666.4|899
1655088600000|2022-06-13 02:50:00|4683.4|4679.4|4670.4|4666.4|4688.4|4684.4|4669.4|4665.4|804
1655088900000|2022-06-13 02:55:00|4670.9|4666.9|4693.4|4689.4|4696.4|4692.4|4668.9|4664.9|1077
1655089200000|2022-06-13 03:00:00|4693.9|4689.9|4675.4|4671.4|4698.4|4694.4|4672.4|4668.4|1147
1655089500000|2022-06-13 03:05:00|4676.4|4672.4|4665.4|4661.4|4678.9|4674.9|4664.9|4660.9|879
1655089800000|2022-06-13 03:10:00|4665.9|4661.9|4666.4|4662.4|4669.4|4665.4|4660.4|4656.4|767
1655090100000|2022-06-13 03:15:00|4665.9|4661.9|4656.9|4652.9|4666.9|4662.9|4652.9|4648.9|930
1655090400000|2022-06-13 03:20:00|4657.4|4653.4|4657.4|4653.4|4662.9|4658.9|4654.9|4650.9|983
1655090700000|2022-06-13 03:25:00|4656.9|4652.9|4663.9|4659.9|4665.4|4661.4|4650.9|4646.9|772
1655091000000|2022-06-13 03:30:00|4664.4|4660.4|4659.4|4655.4|4667.4|4663.4|4656.9|4652.9|708
1655091300000|2022-06-13 03:35:00|4658.9|4654.9|4667.4|4663.4|4668.4|4664.4|4656.4|4652.4|491
1655091600000|2022-06-13 03:40:00|4667.9|4663.9|4656.9|4652.9|4668.9|4664.9|4655.4|4651.4|377
1655091900000|2022-06-13 03:45:00|4657.4|4653.4|4651.9|4647.9|4658.4|4654.4|4649.4|4645.4|523
1655092200000|2022-06-13 03:50:00|4651.4|4647.4|4659.9|4655.9|4661.9|4657.9|4650.9|4646.9|291
1655092500000|2022-06-13 03:55:00|4660.9|4656.9|4646.9|4642.9|4661.4|4657.4|4644.4|4640.4|599
1655092800000|2022-06-13 04:00:00|4648.9|4639.9|4651|4642|4651.8|4642.8|4646|4637|0
1655093100000|2022-06-13 04:05:00|4651.2|4642.2|4655.7|4646.7|4656.7|4647.7|4650.7|4641.7|0
1655093400000|2022-06-13 04:10:00|4655.8|4646.8|4652.9|4643.9|4656.1|4647.1|4652.4|4643.4|0
1655093700000|2022-06-13 04:15:00|4653.2|4644.2|4653.9|4644.9|4654.6|4645.6|4652.7|4643.7|0
1655094000000|2022-06-13 04:20:00|4654|4645|4651.9|4642.9|4654|4645|4651.9|4642.9|0
1655094300000|2022-06-13 04:25:00|4652.1|4643.1|4653.1|4644.1|4653.2|4644.2|4649.1|4640.1|0
1655094600000|2022-06-13 04:30:00|4652.7|4643.7|4648.4|4639.4|4652.8|4643.8|4647.6|4638.6|0
1655094900000|2022-06-13 04:35:00|4648.3|4639.3|4647.4|4638.4|4648.6|4639.6|4646.8|4637.8|0
1655095200000|2022-06-13 04:40:00|4647.3|4638.3|4642.3|4633.3|4647.8|4638.8|4641.8|4632.8|0
1655095500000|2022-06-13 04:45:00|4642.4|4633.4|4641.4|4632.4|4643.4|4634.4|4641.4|4632.4|0
1655095800000|2022-06-13 04:50:00|4641.7|4632.7|4634.9|4625.9|4641.7|4632.7|4632.5|4623.5|0
1655096100000|2022-06-13 04:55:00|4635.1|4626.1|4634.4|4625.4|4636.1|4627.1|4632.4|4623.4|0
1655096400000|2022-06-13 05:00:00|4634.6|4625.6|4642.4|4638.4|4648.4|4644.4|4634.6|4625.6|1087
1655096700000|2022-06-13 05:05:00|4641.9|4637.9|4625.9|4621.9|4644.4|4640.4|4625.9|4621.9|1023
1655097000000|2022-06-13 05:10:00|4625.4|4621.4|4635.9|4631.9|4636.4|4632.4|4619.9|4615.9|1120
1655097300000|2022-06-13 05:15:00|4636.4|4632.4|4624.4|4620.4|4638.4|4634.4|4623.4|4619.4|823
1655097600000|2022-06-13 05:20:00|4623.9|4619.9|4634.9|4630.9|4642.4|4638.4|4623.9|4619.9|926
1655097900000|2022-06-13 05:25:00|4635.4|4631.4|4647.4|4643.4|4654.4|4650.4|4630.4|4626.4|1203
1655098200000|2022-06-13 05:30:00|4647.9|4643.9|4631.9|4627.9|4650.9|4646.9|4630.9|4626.9|831
1655098500000|2022-06-13 05:35:00|4631.4|4627.4|4625.9|4621.9|4631.9|4627.9|4622.4|4618.4|649
1655098800000|2022-06-13 05:40:00|4626.4|4622.4|4617.4|4613.4|4630.4|4626.4|4616.4|4612.4|720
1655099100000|2022-06-13 05:45:00|4616.4|4612.4|4610.4|4606.4|4626.4|4622.4|4610.4|4606.4|916
1655099400000|2022-06-13 05:50:00|4609.4|4605.4|4610.4|4606.4|4620.4|4616.4|4606.4|4602.4|839
1655099700000|2022-06-13 05:55:00|4610.9|4606.9|4607.9|4603.9|4621.4|4617.4|4605.4|4601.4|732
1655100000000|2022-06-13 06:00:00|4606.4|4602.4|4595.4|4591.4|4616.9|4612.9|4594.9|4590.9|1387
1655100300000|2022-06-13 06:05:00|4595.9|4591.9|4586.4|4582.4|4600.4|4596.4|4582.4|4578.4|1183
1655100600000|2022-06-13 06:10:00|4585.9|4581.9|4588.4|4584.4|4592.4|4588.4|4575.4|4571.4|1133
1655100900000|2022-06-13 06:15:00|4588.9|4584.9|4595.4|4591.4|4605.4|4601.4|4588.4|4584.4|1053
1655101200000|2022-06-13 06:20:00|4595.9|4591.9|4593.4|4589.4|4598.9|4594.9|4587.4|4583.4|749
1655101500000|2022-06-13 06:25:00|4592.9|4588.9|4607.9|4603.9|4612.9|4608.9|4592.9|4588.9|714
1655101800000|2022-06-13 06:30:00|4608.4|4604.4|4613.4|4609.4|4621.9|4617.9|4600.4|4596.4|794
1655102100000|2022-06-13 06:35:00|4613.9|4609.9|4617.9|4613.9|4622.9|4618.9|4608.9|4604.9|554
1655102400000|2022-06-13 06:40:00|4618.4|4614.4|4614.4|4610.4|4624.4|4620.4|4612.9|4608.9|561
1655102700000|2022-06-13 06:45:00|4614.9|4610.9|4623.4|4619.4|4626.4|4622.4|4613.9|4609.9|578
1655103000000|2022-06-13 06:50:00|4623.9|4619.9|4611.9|4607.9|4624.4|4620.4|4611.4|4607.4|884
1655103300000|2022-06-13 06:55:00|4611.4|4607.4|4613.4|4609.4|4616.4|4612.4|4609.9|4605.9|740
1655103600000|2022-06-13 07:00:00|4612.4|4608.4|4610.9|4606.9|4618.4|4614.4|4604.4|4600.4|1127
1655103900000|2022-06-13 07:05:00|4611.4|4607.4|4629.4|4625.4|4635.4|4631.4|4608.9|4604.9|1378
1655104200000|2022-06-13 07:10:00|4629.9|4625.9|4615.4|4611.4|4629.9|4625.9|4615.4|4611.4|1006
1655104500000|2022-06-13 07:15:00|4615.9|4611.9|4604.9|4600.9|4618.4|4614.4|4603.4|4599.4|1089
1655104800000|2022-06-13 07:20:00|4605.4|4601.4|4614.4|4610.4|4619.4|4615.4|4601.4|4597.4|730
1655105100000|2022-06-13 07:25:00|4613.4|4609.4|4609.4|4605.4|4617.4|4613.4|4603.4|4599.4|604
1655105400000|2022-06-13 07:30:00|4608.9|4604.9|4589.9|4585.9|4609.4|4605.4|4589.4|4585.4|1012
1655105700000|2022-06-13 07:35:00|4590.4|4586.4|4582.9|4578.9|4607.4|4603.4|4580.4|4576.4|1478
1655106000000|2022-06-13 07:40:00|4582.4|4578.4|4584.4|4580.4|4598.4|4594.4|4582.4|4578.4|1268
1655106300000|2022-06-13 07:45:00|4585.4|4581.4|4591.4|4587.4|4604.4|4600.4|4580.4|4576.4|1530
1655106600000|2022-06-13 07:50:00|4591.9|4587.9|4591.4|4587.4|4598.4|4594.4|4588.4|4584.4|1401
1655106900000|2022-06-13 07:55:00|4590.9|4586.9|4585.4|4581.4|4595.4|4591.4|4582.4|4578.4|1472
1655107200000|2022-06-13 08:00:00|4585.9|4581.9|4589.4|4585.4|4599.9|4595.9|4585.9|4581.9|1052
1655107500000|2022-06-13 08:05:00|4588.9|4584.9|4592.9|4588.9|4594.4|4590.4|4583.4|4579.4|1388
1655107800000|2022-06-13 08:10:00|4592.4|4588.4|4576.4|4572.4|4598.9|4594.9|4575.4|4571.4|1181
1655108100000|2022-06-13 08:15:00|4575.9|4571.9|4566.4|4562.4|4581.4|4577.4|4560.9|4556.9|760
1655108400000|2022-06-13 08:20:00|4566.9|4562.9|4561.4|4557.4|4569.4|4565.4|4560.4|4556.4|608
1655108700000|2022-06-13 08:25:00|4561.9|4557.9|4568.4|4564.4|4570.9|4566.9|4561.4|4557.4|700
1655109000000|2022-06-13 08:30:00|4571.7|4562.7|4585.3|4576.3|4585.5|4576.5|4570.4|4561.4|0
1655109300000|2022-06-13 08:35:00|4585.1|4576.1|4581.9|4572.9|4585.6|4576.6|4576.2|4567.2|0
1655109600000|2022-06-13 08:40:00|4581.7|4572.7|4585.4|4576.4|4590.7|4581.7|4578.3|4569.3|0
1655109900000|2022-06-13 08:45:00|4584.5|4575.5|4578.2|4569.2|4585.4|4576.4|4576.2|4567.2|0
1655110200000|2022-06-13 08:50:00|4578.4|4569.4|4578|4569|4581.5|4572.5|4571.7|4562.7|0
1655110500000|2022-06-13 08:55:00|4578.1|4569.1|4571.8|4562.8|4580|4571|4571.5|4562.5|0
1655110800000|2022-06-13 09:00:00|4571.4|4562.4|4582|4573|4582.4|4573.4|4569.7|4560.7|0
1655111100000|2022-06-13 09:05:00|4582.4|4573.4|4588.2|4579.2|4588.8|4579.8|4580.5|4571.5|0
1655111400000|2022-06-13 09:10:00|4587.9|4578.9|4583.4|4574.4|4588.6|4579.6|4582.1|4573.1|0
1655111700000|2022-06-13 09:15:00|4583.5|4574.5|4577.9|4566.9|4584.1|4575.1|4567.9|4556.9|110
1655112000000|2022-06-13 09:20:00|4576.9|4563.9|4572.9|4563.9|4580.9|4569.9|4572.9|4562.9|52
1655112300000|2022-06-13 09:25:00|4573.9|4564.9|4570.9|4561.9|4575.9|4566.9|4568.9|4558.9|28
1655112600000|2022-06-13 09:30:00|4571.9|4562.9|4575.9|4567.9|4575.9|4567.9|4569.9|4557.9|8
1655112900000|2022-06-13 09:35:00|4576.9|4569.9|4573.9|4564.9|4578.9|4569.9|4566.9|4554.9|34
1655113200000|2022-06-13 09:40:00|4574.9|4565.9|4566.9|4556.9|4577.9|4567.9|4563.9|4554.9|13
1655113500000|2022-06-13 09:45:00|4567.9|4558.9|4571.9|4562.9|4574.9|4563.9|4565.9|4557.9|41
1655113800000|2022-06-13 09:50:00|4575.9|4561.9|4565.9|4556.9|4575.9|4565.9|4564.9|4556.9|54
1655114100000|2022-06-13 09:55:00|4564.9|4555.9|4567.9|4558.9|4575.9|4567.9|4561.9|4554.9|32
1655114400000|2022-06-13 10:00:00|4566.9|4555.9|4569.9|4560.9|4570.9|4563.9|4562.9|4554.9|39
1655114700000|2022-06-13 10:05:00|4568.9|4559.9|4579.9|4570.9|4579.9|4570.9|4568.9|4558.9|47
1655115000000|2022-06-13 10:10:00|4580.9|4571.9|4581.9|4571.9|4586.9|4575.9|4575.9|4566.9|7
1655115300000|2022-06-13 10:15:00|4579.9|4570.9|4569.9|4560.9|4579.9|4570.9|4567.9|4557.9|13
1655115600000|2022-06-13 10:20:00|4568.9|4558.9|4571.9|4562.9|4576.9|4564.9|4567.9|4558.9|9
1655115900000|2022-06-13 10:25:00|4570.9|4561.9|4572.9|4562.9|4575.9|4565.9|4569.9|4560.9|4
1655116200000|2022-06-13 10:30:00|4571.9|4563.9|4580.9|4571.9|4581.9|4573.9|4566.9|4557.9|13
1655116500000|2022-06-13 10:35:00|4579.9|4570.9|4576.9|4566.9|4583.9|4574.9|4573.9|4564.9|9
1655116800000|2022-06-13 10:40:00|4575.9|4565.9|4584.9|4574.9|4584.9|4575.9|4573.9|4564.9|0
1655117100000|2022-06-13 10:45:00|4583.9|4575.9|4577.9|4569.9|4586.9|4576.9|4577.9|4567.9|5
1655117400000|2022-06-13 10:50:00|4578.9|4567.9|4578.9|4570.9|4579.9|4570.9|4568.9|4558.9|24
1655117700000|2022-06-13 10:55:00|4580.9|4569.9|4577.9|4565.9|4584.9|4575.9|4573.9|4565.9|17
1655118000000|2022-06-13 11:00:00|4578.9|4566.9|4590.9|4580.9|4592.9|4584.9|4578.9|4566.9|23
1655118300000|2022-06-13 11:05:00|4589.9|4579.9|4580.9|4571.9|4590.9|4580.9|4579.9|4570.9|17
1655118600000|2022-06-13 11:10:00|4579.9|4570.9|4579.9|4570.9|4582.9|4573.9|4576.9|4566.9|9
1655118900000|2022-06-13 11:15:00|4578.9|4569.9|4559.9|4549.9|4582.9|4573.9|4556.9|4549.9|25
1655119200000|2022-06-13 11:20:00|4558.9|4550.9|4550.9|4541.9|4559.9|4550.9|4549.9|4540.9|39
1655119500000|2022-06-13 11:25:00|4551.9|4542.9|4553.9|4544.9|4559.9|4549.9|4549.9|4540.9|9
1655119800000|2022-06-13 11:30:00|4554.9|4545.9|4546.9|4537.9|4559.9|4551.9|4546.9|4536.9|27
1655120100000|2022-06-13 11:35:00|4547.9|4538.9|4556.9|4547.9|4560.9|4551.9|4547.9|4538.9|16
1655120400000|2022-06-13 11:40:00|4557.9|4549.9|4549.9|4542.9|4558.9|4549.9|4549.9|4540.9|6
1655120700000|2022-06-13 11:45:00|4550.9|4543.9|4549.9|4540.9|4553.9|4545.9|4548.9|4539.9|25
1655121000000|2022-06-13 11:50:00|4548.9|4539.9|4552.9|4543.9|4554.9|4545.9|4547.9|4538.9|21
1655121300000|2022-06-13 11:55:00|4553.9|4542.9|4540.9|4530.9|4553.9|4543.9|4540.9|4530.9|33
1655121600000|2022-06-13 12:00:00|4541.9|4531.9|4547.9|4538.9|4549.9|4540.9|4540.9|4531.9|16
1655121900000|2022-06-13 12:05:00|4548.9|4539.9|4560.9|4551.9|4560.9|4551.9|4543.9|4533.9|14
1655122200000|2022-06-13 12:10:00|4559.9|4552.9|4567.9|4558.9|4567.9|4559.9|4559.9|4549.9|20
1655122500000|2022-06-13 12:15:00|4566.9|4559.9|4569.9|4560.9|4570.9|4563.9|4562.9|4553.9|13
1655122800000|2022-06-13 12:20:00|4570.9|4561.9|4575.9|4564.9|4578.9|4571.9|4566.9|4551.9|92
1655123100000|2022-06-13 12:25:00|4576.9|4565.9|4577.9|4566.9|4580.9|4570.9|4574.9|4562.9|15
1655123400000|2022-06-13 12:30:00|4576.9|4565.9|4576.9|4567.9|4580.9|4572.9|4575.9|4564.9|20
1655123700000|2022-06-13 12:35:00|4577.9|4568.9|4578.9|4570.9|4580.9|4571.9|4574.9|4565.9|19
1655124000000|2022-06-13 12:40:00|4577.9|4569.9|4575.9|4562.9|4578.9|4570.9|4570.9|4561.9|19
1655124300000|2022-06-13 12:45:00|4574.9|4563.9|4566.9|4556.9|4578.9|4567.9|4563.9|4553.9|16
1655124600000|2022-06-13 12:50:00|4567.9|4557.9|4564.9|4554.9|4574.9|4562.9|4562.9|4553.9|37
1655124900000|2022-06-13 12:55:00|4565.9|4555.9|4562.9|4551.9|4571.9|4562.9|4561.9|4549.9|11
1655125200000|2022-06-13 13:00:00|4563.9|4552.9|4555.9|4545.9|4563.9|4553.9|4553.9|4544.9|21
1655125500000|2022-06-13 13:05:00|4556.9|4546.9|4551.9|4544.9|4559.9|4549.9|4551.9|4544.9|24
1655125800000|2022-06-13 13:10:00|4552.9|4545.9|4555.9|4545.9|4556.9|4548.9|4551.9|4544.9|9
1655126100000|2022-06-13 13:15:00|4559.9|4549.9|4553.9|4542.9|4566.9|4557.9|4549.9|4541.9|51
1655126400000|2022-06-13 13:20:00|4552.9|4540.9|4545.9|4536.9|4552.9|4543.9|4543.9|4534.9|37
1655126700000|2022-06-13 13:25:00|4544.9|4534.9|4534.9|4524.9|4545.9|4536.9|4533.9|4524.9|78
1655127000000|2022-06-13 13:30:00|4536.9|4526.9|4562.9|4553.9|4575.9|4565.9|4521.9|4509.9|270
1655127300000|2022-06-13 13:35:00|4561.9|4551.9|4519.9|4509.9|4565.9|4554.9|4518.9|4509.9|256
1655127600000|2022-06-13 13:40:00|4518.9|4508.9|4498.9|4489.9|4519.9|4509.9|4494.9|4486.9|389
1655127900000|2022-06-13 13:45:00|4499.9|4490.9|4488.9|4480.9|4520.9|4510.9|4485.9|4478.9|408
1655128200000|2022-06-13 13:50:00|4489.9|4481.9|4483.9|4472.9|4499.9|4491.9|4479.9|4468.9|273
1655128500000|2022-06-13 13:55:00|4484.9|4473.9|4471.9|4460.9|4485.9|4475.9|4467.9|4459.9|183
1655128800000|2022-06-13 14:00:00|4470.9|4461.9|4480.9|4471.9|4488.9|4480.9|4466.9|4456.9|145
1655129100000|2022-06-13 14:05:00|4481.9|4468.9|4485.9|4476.9|4503.9|4491.9|4478.9|4468.9|355
1655129400000|2022-06-13 14:10:00|4484.9|4477.9|4470.9|4463.9|4492.9|4483.9|4468.9|4459.9|137
1655129700000|2022-06-13 14:15:00|4469.9|4461.9|4456.9|4447.9|4472.9|4464.9|4453.9|4445.9|126
1655130000000|2022-06-13 14:20:00|4457.9|4448.9|4440.9|4430.9|4463.9|4453.9|4440.9|4430.9|268
1655130300000|2022-06-13 14:25:00|4439.9|4431.9|4452.9|4441.9|4454.9|4444.9|4434.9|4426.9|51
1655130600000|2022-06-13 14:30:00|4453.9|4440.9|4454.9|4444.9|4460.9|4449.9|4442.9|4433.9|86
1655130900000|2022-06-13 14:35:00|4453.9|4443.9|4446.9|4438.9|4458.9|4447.9|4445.9|4438.9|73
1655131200000|2022-06-13 14:40:00|4445.9|4435.9|4437.9|4426.9|4451.9|4441.9|4424.9|4415.9|219
1655131500000|2022-06-13 14:45:00|4433.9|4424.9|4424.9|4412.9|4438.9|4428.9|4422.9|4412.9|40
1655131800000|2022-06-13 14:50:00|4423.9|4411.9|4424.9|4416.9|4431.9|4421.9|4416.9|4408.9|202
1655132100000|2022-06-13 14:55:00|4425.9|4417.9|4424.9|4416.9|4434.9|4423.9|4422.9|4413.9|208
1655132400000|2022-06-13 15:00:00|4423.9|4415.9|4412.9|4402.9|4430.9|4419.9|4411.9|4402.9|237
1655132700000|2022-06-13 15:05:00|4411.9|4401.9|4418.9|4407.9|4421.9|4412.9|4409.9|4399.9|365
1655133000000|2022-06-13 15:10:00|4417.9|4406.9|4420.9|4407.9|4429.9|4415.9|4409.9|4399.9|34
1655133300000|2022-06-13 15:15:00|4419.9|4415.9|4430.9|4421.9|4432.9|4422.9|4416.9|4408.9|333
1655133600000|2022-06-13 15:20:00|4429.9|4422.9|4452.9|4442.9|4456.9|4445.9|4428.9|4422.9|252
1655133900000|2022-06-13 15:25:00|4453.9|4443.9|4444.9|4434.9|4456.9|4448.9|4438.9|4429.9|77
1655134200000|2022-06-13 15:30:00|4443.9|4435.9|4446.9|4437.9|4453.9|4441.9|4433.9|4424.9|71
1655134500000|2022-06-13 15:35:00|4447.9|4438.9|4465.9|4456.9|4466.9|4457.9|4447.9|4438.9|83
1655134800000|2022-06-13 15:40:00|4466.9|4457.9|4466.9|4458.9|4476.9|4466.9|4464.9|4456.9|109
1655135100000|2022-06-13 15:45:00|4467.9|4459.9|4470.9|4460.9|4471.9|4461.9|4457.9|4447.9|18
1655135400000|2022-06-13 15:50:00|4472.9|4459.9|4456.9|4447.9|4476.9|4466.9|4451.9|4441.9|106
1655135700000|2022-06-13 15:55:00|4458.9|4446.9|4465.9|4455.9|4465.9|4456.9|4454.9|4445.9|34
1655136000000|2022-06-13 16:00:00|4468.9|4454.9|4467.9|4456.9|4478.9|4467.9|4459.9|4449.9|18
1655136300000|2022-06-13 16:05:00|4466.9|4455.9|4464.9|4454.9|4472.9|4464.9|4457.9|4446.9|24
1655136600000|2022-06-13 16:10:00|4463.9|4453.9|4474.9|4463.9|4481.9|4471.9|4459.9|4449.9|23
1655136900000|2022-06-13 16:15:00|4475.9|4464.9|4473.9|4464.9|4481.9|4470.9|4464.9|4455.9|3
1655137200000|2022-06-13 16:20:00|4474.9|4465.9|4473.9|4462.9|4479.9|4468.9|4466.9|4457.9|22
1655137500000|2022-06-13 16:25:00|4472.9|4463.9|4480.9|4468.9|4484.9|4474.9|4472.9|4462.9|3
1655137800000|2022-06-13 16:30:00|4479.9|4467.9|4495.9|4486.9|4497.9|4487.9|4476.9|4464.9|14
1655138100000|2022-06-13 16:35:00|4494.9|4484.9|4498.9|4488.9|4500.9|4493.9|4493.9|4484.9|78
1655138400000|2022-06-13 16:40:00|4497.9|4486.9|4483.9|4472.9|4497.9|4488.9|4483.9|4471.9|13
1655138700000|2022-06-13 16:45:00|4484.9|4473.9|4476.9|4468.9|4487.9|4477.9|4471.9|4461.9|20
1655139000000|2022-06-13 16:50:00|4477.9|4469.9|4461.9|4454.9|4479.9|4470.9|4461.9|4453.9|26
1655139300000|2022-06-13 16:55:00|4462.9|4451.9|4465.9|4454.9|4471.9|4461.9|4460.9|4450.9|38
1655139600000|2022-06-13 17:00:00|4467.9|4456.9|4461.9|4449.9|4468.9|4458.9|4458.9|4446.9|8
1655139900000|2022-06-13 17:05:00|4460.9|4446.9|4464.9|4453.9|4464.9|4455.9|4459.9|4446.9|0
1655140200000|2022-06-13 17:10:00|4463.9|4454.9|4464.9|4454.9|4464.9|4455.9|4458.9|4447.9|1
1655140500000|2022-06-13 17:15:00|4463.9|4452.9|4465.9|4454.9|4468.9|4457.9|4460.9|4450.9|8
1655140800000|2022-06-13 17:20:00|4463.9|4453.9|4465.9|4454.9|4466.9|4456.9|4461.9|4450.9|0
1655141100000|2022-06-13 17:25:00|4466.9|4455.9|4464.9|4453.9|4466.9|4456.9|4456.9|4447.9|15
1655141400000|2022-06-13 17:30:00|4463.9|4454.9|4459.9|4448.9|4466.9|4455.9|4458.9|4447.9|1
1655141700000|2022-06-13 17:35:00|4458.9|4447.9|4470.9|4460.9|4470.9|4460.9|4458.9|4447.9|4
1655142000000|2022-06-13 17:40:00|4472.9|4459.9|4481.9|4471.9|4482.9|4472.9|4470.9|4459.9|21
1655142300000|2022-06-13 17:45:00|4480.9|4472.9|4482.9|4472.9|4484.9|4474.9|4478.9|4468.9|3
1655142600000|2022-06-13 17:50:00|4481.9|4471.9|4473.9|4462.9|4484.9|4475.9|4470.9|4460.9|10
1655142900000|2022-06-13 17:55:00|4474.9|4463.9|4477.9|4467.9|4480.9|4471.9|4471.9|4461.9|0
1655143200000|2022-06-13 18:00:00|4475.9|4466.9|4463.9|4455.9|4475.9|4467.9|4463.9|4454.9|2
1655143500000|2022-06-13 18:05:00|4464.9|4454.9|4458.9|4449.9|4466.9|4456.9|4457.9|4449.9|4
1655143800000|2022-06-13 18:10:00|4459.9|4448.9|4451.9|4441.9|4459.9|4448.9|4449.9|4439.9|26
1655144100000|2022-06-13 18:15:00|4450.9|4440.9|4461.9|4450.9|4463.9|4451.9|4450.9|4440.9|4
1655144400000|2022-06-13 18:20:00|4462.9|4451.9|4460.9|4447.9|4467.9|4453.9|4458.9|4445.9|7
1655144700000|2022-06-13 18:25:00|4461.9|4448.9|4457.9|4446.9|4465.9|4453.9|4456.9|4446.9|0
1655145000000|2022-06-13 18:30:00|4456.9|4445.9|4456.9|4443.9|4460.9|4447.9|4443.9|4434.9|14
1655145300000|2022-06-13 18:35:00|4457.9|4444.9|4468.9|4456.9|4475.9|4461.9|4455.9|4443.9|1
1655145600000|2022-06-13 18:40:00|4467.9|4457.9|4472.9|4463.9|4475.9|4467.9|4466.9|4455.9|9
1655145900000|2022-06-13 18:45:00|4474.9|4464.9|4473.9|4464.9|4475.9|4466.9|4469.9|4460.9|10
1655146200000|2022-06-13 18:50:00|4472.9|4463.9|4468.9|4458.9|4473.9|4465.9|4464.9|4450.9|37
1655146500000|2022-06-13 18:55:00|4470.9|4453.9|4461|4452|4470.9|4457.9|4455.9|4442.9|9
1655146800000|2022-06-13 19:00:00|4460.8|4451.8|4463.6|4454.6|4465.4|4456.4|4457.3|4448.3|0
1655147100000|2022-06-13 19:05:00|4463.1|4454.1|4459.6|4450.6|4464.8|4455.8|4451.3|4442.3|0
1655147400000|2022-06-13 19:10:00|4459.7|4450.7|4454.4|4445.4|4459.9|4450.9|4453.6|4444.6|0
1655147700000|2022-06-13 19:15:00|4454.2|4445.2|4457.5|4448.5|4474.1|4465.1|4447.9|4438.9|0
1655148000000|2022-06-13 19:20:00|4456.4|4447.4|4447.2|4438.2|4461.2|4452.2|4446.6|4437.6|0
1655148300000|2022-06-13 19:25:00|4447.1|4438.1|4442.6|4433.6|4449.9|4440.9|4441.6|4432.6|0
1655148600000|2022-06-13 19:30:00|4442.5|4433.5|4440.5|4431.5|4445.5|4436.5|4438.4|4429.4|0
1655148900000|2022-06-13 19:35:00|4441|4432|4441.6|4432.6|4450.3|4441.3|4440.6|4431.6|0
1655149200000|2022-06-13 19:40:00|4441.5|4432.5|4437.9|4428.9|4443.3|4434.3|4437.4|4428.4|0
1655149500000|2022-06-13 19:45:00|4437.8|4428.8|4440.7|4431.7|4446.5|4437.5|4437.6|4428.6|0
1655149800000|2022-06-13 19:50:00|4441.2|4432.2|4448.2|4439.2|4448.4|4439.4|4433.6|4424.6|0
1655150100000|2022-06-13 19:55:00|4447.9|4438.9|4452|4443|4455.1|4446.1|4445.5|4436.5|0
1655150400000|2022-06-13 20:00:00|4452.7|4443.7|4456|4447|4456|4447|4440.6|4431.6|0
1655150700000|2022-06-13 20:05:00|4455.5|4446.5|4461.7|4452.7|4461.7|4452.7|4454.2|4445.2|0
1655151000000|2022-06-13 20:10:00|4462|4453|4458.1|4449.1|4468.1|4459.1|4457.8|4448.8|0
1655151300000|2022-06-13 20:15:00|4458|4449|4457.9|4448.9|4463.1|4454.1|4455.1|4446.1|0
1655151600000|2022-06-13 20:20:00|4457.8|4448.8|4452|4443|4458.1|4449.1|4451.5|4442.5|0
1655151900000|2022-06-13 20:25:00|4451.7|4442.7|4455.7|4446.7|4457|4448|4450.8|4441.8|0
1655152200000|2022-06-13 20:30:00|4455.9|4446.9|4459.6|4450.6|4461.4|4452.4|4455.9|4446.9|0
1655152500000|2022-06-13 20:35:00|4459.5|4450.5|4463.7|4454.7|4464.5|4455.5|4457|4448|0
1655152800000|2022-06-13 20:40:00|4463.4|4454.4|4463.9|4454.9|4465.5|4456.5|4461.6|4452.6|0
1655153100000|2022-06-13 20:45:00|4464.1|4455.1|4461.4|4452.4|4465.7|4456.7|4461.2|4452.2|0
1655153400000|2022-06-13 20:50:00|4461.6|4452.6|4462.5|4453.5|4463.2|4454.2|4458.8|4449.8|0
1655153700000|2022-06-13 20:55:00|4462.3|4453.3|4461.4|4452.4|4463.4|4454.4|4457.7|4448.7|0
1655154000000|2022-06-13 21:00:00|4461.8|4452.8|4460.6|4451.6|4461.9|4452.9|4460.3|4451.3|0
1655154300000|2022-06-13 21:05:00|4460.5|4451.5|4461.2|4452.2|4461.6|4452.6|4460.5|4451.5|0
1655154600000|2022-06-13 21:10:00|4460.8|4451.8|4460.4|4451.4|4461.4|4452.4|4460|4451|0
1655154900000|2022-06-13 21:15:00|4460.6|4451.6|4461.3|4452.3|4461.7|4452.7|4460.6|4451.6|0
1655155200000|2022-06-13 21:20:00|4461.5|4452.5|4462.4|4453.4|4462.4|4453.4|4460.3|4451.3|0
1655155500000|2022-06-13 21:25:00|4462.5|4453.5|4462.2|4453.2|4463.1|4454.1|4462|4453|0
1655155800000|2022-06-13 21:30:00|4462.3|4453.3|4462.5|4453.5|4463.5|4454.5|4462.3|4453.3|0
1655156100000|2022-06-13 21:35:00|4462.8|4453.8|4463.3|4454.3|4463.7|4454.7|4462.7|4453.7|0
1655156400000|2022-06-13 21:40:00|4463.2|4454.2|4462.3|4453.3|4463.2|4454.2|4462.1|4453.1|0
1655156700000|2022-06-13 21:45:00|4462.5|4453.5|4461.7|4452.7|4462.6|4453.6|4461.5|4452.5|0
1655157000000|2022-06-13 21:50:00|4462|4453|4462.3|4453.3|4463|4454|4461.5|4452.5|0
1655157300000|2022-06-13 21:55:00|4462.2|4453.2|4462.8|4453.8|4463.5|4454.5|4461.7|4452.7|0
1655157600000|2022-06-13 22:00:00|4463.3|4454.3|4468.5|4459.5|4472.5|4463.5|4463.3|4454.3|0
1655157900000|2022-06-13 22:05:00|4468.9|4459.9|4474.3|4465.3|4474.3|4465.3|4468.7|4459.7|0
1655158200000|2022-06-13 22:10:00|4473.9|4464.9|4474.6|4465.6|4475.3|4466.3|4473|4464|0
1655158500000|2022-06-13 22:15:00|4474.3|4465.3|4477.2|4468.2|4477.5|4468.5|4474.3|4465.3|0
1655158800000|2022-06-13 22:20:00|4477.3|4468.3|4476.6|4467.6|4477.8|4468.8|4473.8|4464.8|0
1655159100000|2022-06-13 22:25:00|4476.7|4467.7|4476.9|4467.9|4477.1|4468.1|4475.3|4466.3|0
1655159400000|2022-06-13 22:30:00|4476.8|4467.8|4475|4466|4477.5|4468.5|4474.3|4465.3|0
1655159700000|2022-06-13 22:35:00|4474.8|4465.8|4474.6|4465.6|4474.8|4465.8|4473.6|4464.6|0
1655160000000|2022-06-13 22:40:00|4474.5|4465.5|4473.5|4464.5|4475.4|4466.4|4472.3|4463.3|0
1655160300000|2022-06-13 22:45:00|4473.3|4464.3|4472.9|4463.9|4473.3|4464.3|4471.5|4462.5|0
1655160600000|2022-06-13 22:50:00|4472.6|4463.6|4472.6|4463.6|4472.7|4463.7|4470.8|4461.8|0
1655160900000|2022-06-13 22:55:00|4472.7|4463.7|4471.2|4462.2|4474.2|4465.2|4471.2|4462.2|0
1655161200000|2022-06-13 23:00:00|4471.5|4462.5|4469.4|4460.4|4472.6|4463.6|4469.4|4460.4|0
1655161500000|2022-06-13 23:05:00|4469.7|4460.7|4469.4|4460.4|4471.5|4462.5|4469|4460|0
1655161800000|2022-06-13 23:10:00|4469|4460|4467|4458|4469.7|4460.7|4466.2|4457.2|0
1655162100000|2022-06-13 23:15:00|4466.9|4457.9|4464.6|4455.6|4466.9|4457.9|4462.6|4453.6|0
1655162400000|2022-06-13 23:20:00|4464.4|4455.4|4467.2|4458.2|4467.6|4458.6|4464.2|4455.2|0
1655162700000|2022-06-13 23:25:00|4467.6|4458.6|4467.4|4458.4|4468.1|4459.1|4465.1|4456.1|0
1655163000000|2022-06-13 23:30:00|4467.6|4458.6|4463.7|4454.7|4468.3|4459.3|4463.3|4454.3|0
1655163300000|2022-06-13 23:35:00|4463.9|4454.9|4460.9|4451.9|4465.2|4456.2|4460.9|4451.9|0
1655163600000|2022-06-13 23:40:00|4461.1|4452.1|4458.9|4449.9|4461.1|4452.1|4458.6|4449.6|0
1655163900000|2022-06-13 23:45:00|4459.3|4450.3|4461.9|4452.9|4462.7|4453.7|4458.6|4449.6|0
1655164200000|2022-06-13 23:50:00|4462.1|4453.1|4463.5|4454.5|4464.1|4455.1|4461.6|4452.6|0
1655164500000|2022-06-13 23:55:00|4463.4|4454.4|4469|4460|4469|4460|4463.4|4454.4|0
1655164800000|2022-06-14 00:00:00|4468.7|4459.7|4466.2|4457.2|4472.2|4463.2|4464.8|4455.8|0
1655165100000|2022-06-14 00:05:00|4466.5|4457.5|4475.8|4466.8|4475.8|4466.8|4464.3|4455.3|0
1655165400000|2022-06-14 00:10:00|4475.5|4466.5|4476.9|4467.9|4480.1|4471.1|4474.6|4465.6|0
1655165700000|2022-06-14 00:15:00|4477.3|4468.3|4470.4|4461.4|4480.1|4471.1|4465.6|4456.6|0
1655166000000|2022-06-14 00:20:00|4470.5|4461.5|4477.2|4468.2|4478.6|4469.6|4468.5|4459.5|0
1655166300000|2022-06-14 00:25:00|4477|4468|4483|4474|4485.2|4476.2|4475.5|4466.5|0
1655166600000|2022-06-14 00:30:00|4483.2|4474.2|4490.5|4481.5|4490.9|4481.9|4480.4|4471.4|0
1655166900000|2022-06-14 00:35:00|4490.7|4481.7|4488.4|4479.4|4494.1|4485.1|4487|4478|0
1655167200000|2022-06-14 00:40:00|4488.6|4479.6|4488.7|4479.7|4490.6|4481.6|4486.1|4477.1|0
1655167500000|2022-06-14 00:45:00|4488.6|4479.6|4484.4|4475.4|4489.1|4480.1|4484.1|4475.1|0
1655167800000|2022-06-14 00:50:00|4484.6|4475.6|4486.7|4477.7|4487.3|4478.3|4482.2|4473.2|0
1655168100000|2022-06-14 00:55:00|4487|4478|4487.4|4478.4|4489.3|4480.3|4483.4|4474.4|0
1655168400000|2022-06-14 01:00:00|4487.7|4478.7|4490.7|4481.7|4491.3|4482.3|4484|4475|0
1655168700000|2022-06-14 01:05:00|4490.5|4481.5|4484.8|4475.8|4491.8|4482.8|4484.3|4475.3|0
1655169000000|2022-06-14 01:10:00|4485|4476|4485.8|4476.8|4487.3|4478.3|4484.3|4475.3|0
1655169300000|2022-06-14 01:15:00|4485.3|4476.3|4499.6|4495.6|4499.6|4495.6|4457.1|4453.1|1005
1655169600000|2022-06-14 01:20:00|4500.6|4496.6|4509.1|4505.1|4521.6|4517.6|4500.6|4496.6|521
1655169900000|2022-06-14 01:25:00|4509.6|4505.6|4493.6|4489.6|4511.1|4507.1|4490.1|4486.1|458
1655170200000|2022-06-14 01:30:00|4497.6|4493.6|4514.1|4510.1|4519.1|4515.1|4479.1|4475.1|3949
1655170500000|2022-06-14 01:35:00|4513.6|4509.6|4530.6|4526.6|4543.6|4539.6|4509.1|4505.1|2217
1655170800000|2022-06-14 01:40:00|4531.6|4527.6|4509.1|4505.1|4533.6|4529.6|4500.1|4496.1|1710
1655171100000|2022-06-14 01:45:00|4508.6|4504.6|4503.6|4499.6|4510.6|4506.6|4484.6|4480.6|1863
1655171400000|2022-06-14 01:50:00|4503.1|4499.1|4503.6|4499.6|4514.1|4510.1|4495.6|4491.6|1524
1655171700000|2022-06-14 01:55:00|4502.1|4498.1|4473.6|4469.6|4502.1|4498.1|4472.6|4468.6|1209
1655172000000|2022-06-14 02:00:00|4472.6|4468.6|4483.1|4479.1|4491.1|4487.1|4469.6|4465.6|1381
1655172300000|2022-06-14 02:05:00|4482.6|4478.6|4522.6|4518.6|4525.1|4521.1|4482.6|4478.6|1427
1655172600000|2022-06-14 02:10:00|4521.6|4517.6|4532.1|4528.1|4532.6|4528.6|4519.6|4515.6|1146
1655172900000|2022-06-14 02:15:00|4531.6|4527.6|4527.6|4523.6|4539.6|4535.6|4523.6|4519.6|998
1655173200000|2022-06-14 02:20:00|4527.1|4523.1|4535.1|4531.1|4535.6|4531.6|4521.6|4517.6|667
1655173500000|2022-06-14 02:25:00|4535.6|4531.6|4535.6|4531.6|4545.6|4541.6|4528.1|4524.1|1169
1655173800000|2022-06-14 02:30:00|4535.1|4531.1|4544.6|4540.6|4561.6|4557.6|4530.6|4526.6|1132
1655174100000|2022-06-14 02:35:00|4545.1|4541.1|4527.6|4523.6|4552.6|4548.6|4525.6|4521.6|813
1655174400000|2022-06-14 02:40:00|4528.1|4524.1|4516.6|4512.6|4533.1|4529.1|4515.6|4511.6|741
1655174700000|2022-06-14 02:45:00|4517.1|4513.1|4521.6|4517.6|4526.6|4522.6|4513.6|4509.6|786
1655175000000|2022-06-14 02:50:00|4521.1|4517.1|4515.6|4511.6|4529.6|4525.6|4512.6|4508.6|408
1655175300000|2022-06-14 02:55:00|4514.6|4510.6|4517.1|4513.1|4528.6|4524.6|4513.6|4509.6|638
1655175600000|2022-06-14 03:00:00|4516.6|4512.6|4530.6|4526.6|4531.1|4527.1|4510.6|4506.6|531
1655175900000|2022-06-14 03:05:00|4531.1|4527.1|4516.1|4512.1|4531.6|4527.6|4513.6|4509.6|607
1655176200000|2022-06-14 03:10:00|4516.6|4512.6|4493.6|4489.6|4520.1|4516.1|4493.1|4489.1|678
1655176500000|2022-06-14 03:15:00|4492.6|4488.6|4488.6|4484.6|4495.1|4491.1|4485.1|4481.1|909
1655176800000|2022-06-14 03:20:00|4489.1|4485.1|4497.6|4493.6|4504.1|4500.1|4488.6|4484.6|609
1655177100000|2022-06-14 03:25:00|4497.1|4493.1|4500.1|4496.1|4507.1|4503.1|4493.6|4489.6|503
1655177400000|2022-06-14 03:30:00|4500.6|4496.6|4501.6|4497.6|4504.6|4500.6|4495.6|4491.6|238
1655177700000|2022-06-14 03:35:00|4501.1|4497.1|4503.1|4499.1|4517.1|4513.1|4500.6|4496.6|317
1655178000000|2022-06-14 03:40:00|4502.6|4498.6|4513.1|4509.1|4515.6|4511.6|4501.6|4497.6|186
1655178300000|2022-06-14 03:45:00|4512.6|4508.6|4523.6|4519.6|4528.1|4524.1|4512.6|4508.6|269
1655178600000|2022-06-14 03:50:00|4524.1|4520.1|4521.6|4517.6|4526.6|4522.6|4521.6|4517.6|157
1655178900000|2022-06-14 03:55:00|4522.1|4518.1|4522.6|4518.6|4529.6|4525.6|4517.6|4513.6|189
1655179200000|2022-06-14 04:00:00|4526.4|4517.4|4544|4535|4545.9|4536.9|4526.4|4517.4|0
1655179500000|2022-06-14 04:05:00|4543.8|4534.8|4547|4538|4547|4538|4543.2|4534.2|0
1655179800000|2022-06-14 04:10:00|4546.7|4537.7|4549|4540|4549.8|4540.8|4545|4536|0
1655180100000|2022-06-14 04:15:00|4549.1|4540.1|4549.8|4540.8|4551.3|4542.3|4547.7|4538.7|0
1655180400000|2022-06-14 04:20:00|4549.7|4540.7|4547.5|4538.5|4550.4|4541.4|4545.5|4536.5|0
1655180700000|2022-06-14 04:25:00|4547.2|4538.2|4549|4540|4549.3|4540.3|4543.9|4534.9|0
1655181000000|2022-06-14 04:30:00|4548.8|4539.8|4546.5|4537.5|4549|4540|4542.9|4533.9|0
1655181300000|2022-06-14 04:35:00|4546.2|4537.2|4541.6|4532.6|4546.4|4537.4|4540.3|4531.3|0
1655181600000|2022-06-14 04:40:00|4541.5|4532.5|4541.6|4532.6|4542.5|4533.5|4540.7|4531.7|0
1655181900000|2022-06-14 04:45:00|4541.5|4532.5|4538.6|4529.6|4541.6|4532.6|4537.1|4528.1|0
1655182200000|2022-06-14 04:50:00|4538.3|4529.3|4541.6|4532.6|4542.6|4533.6|4536.5|4527.5|0
1655182500000|2022-06-14 04:55:00|4541.7|4532.7|4542.9|4533.9|4543.5|4534.5|4540.7|4531.7|0
1655182800000|2022-06-14 05:00:00|4542.7|4533.7|4567.1|4563.1|4568.1|4564.1|4526.6|4522.6|1342
1655183100000|2022-06-14 05:05:00|4567.6|4563.6|4579.1|4575.1|4599.1|4595.1|4567.1|4563.1|2340
1655183400000|2022-06-14 05:10:00|4579.6|4575.6|4601.6|4597.6|4602.1|4598.1|4576.6|4572.6|1231
1655183700000|2022-06-14 05:15:00|4601.1|4597.1|4585.1|4581.1|4601.1|4597.1|4574.1|4570.1|1024
1655184000000|2022-06-14 05:20:00|4584.6|4580.6|4559.6|4555.6|4585.1|4581.1|4559.6|4555.6|895
1655184300000|2022-06-14 05:25:00|4559.1|4555.1|4570.1|4566.1|4573.6|4569.6|4556.1|4552.1|722
1655184600000|2022-06-14 05:30:00|4569.6|4565.6|4573.6|4569.6|4579.1|4575.1|4566.6|4562.6|1073
1655184900000|2022-06-14 05:35:00|4573.1|4569.1|4565.6|4561.6|4575.6|4571.6|4564.6|4560.6|893
1655185200000|2022-06-14 05:40:00|4565.1|4561.1|4586.6|4582.6|4588.6|4584.6|4563.6|4559.6|560
1655185500000|2022-06-14 05:45:00|4586.1|4582.1|4599.6|4595.6|4607.6|4603.6|4583.6|4579.6|709
1655185800000|2022-06-14 05:50:00|4599.1|4595.1|4598.1|4594.1|4599.6|4595.6|4588.6|4584.6|858
1655186100000|2022-06-14 05:55:00|4597.6|4593.6|4615.6|4611.6|4615.6|4611.6|4595.1|4591.1|605
1655186400000|2022-06-14 06:00:00|4614.6|4610.6|4617.1|4613.1|4632.6|4628.6|4611.1|4607.1|864
1655186700000|2022-06-14 06:05:00|4616.6|4612.6|4599.6|4595.6|4618.6|4614.6|4599.1|4595.1|1081
1655187000000|2022-06-14 06:10:00|4599.1|4595.1|4597.6|4593.6|4599.6|4595.6|4590.1|4586.1|987
1655187300000|2022-06-14 06:15:00|4598.1|4594.1|4614.6|4610.6|4617.6|4613.6|4596.6|4592.6|596
1655187600000|2022-06-14 06:20:00|4615.1|4611.1|4639.6|4635.6|4639.6|4635.6|4613.6|4609.6|1621
1655187900000|2022-06-14 06:25:00|4639.1|4635.1|4636.6|4632.6|4646.6|4642.6|4635.1|4631.1|1270
1655188200000|2022-06-14 06:30:00|4637.1|4633.1|4643.1|4639.1|4648.6|4644.6|4634.1|4630.1|1522
1655188500000|2022-06-14 06:35:00|4643.6|4639.6|4637.6|4633.6|4649.6|4645.6|4636.1|4632.1|1077
1655188800000|2022-06-14 06:40:00|4638.1|4634.1|4650.1|4646.1|4651.1|4647.1|4633.1|4629.1|1036
1655189100000|2022-06-14 06:45:00|4650.6|4646.6|4653.1|4649.1|4656.6|4652.6|4643.6|4639.6|995
1655189400000|2022-06-14 06:50:00|4652.6|4648.6|4649.6|4645.6|4653.6|4649.6|4646.6|4642.6|950
1655189700000|2022-06-14 06:55:00|4649.1|4645.1|4649.6|4645.6|4653.6|4649.6|4642.6|4638.6|747
1655190000000|2022-06-14 07:00:00|4648.6|4644.6|4641.6|4637.6|4651.6|4647.6|4641.1|4637.1|1147
1655190300000|2022-06-14 07:05:00|4640.6|4636.6|4621.6|4617.6|4641.6|4637.6|4616.6|4612.6|999
1655190600000|2022-06-14 07:10:00|4622.1|4618.1|4608.6|4604.6|4622.6|4618.6|4604.1|4600.1|1114
1655190900000|2022-06-14 07:15:00|4609.6|4605.6|4614.6|4610.6|4614.6|4610.6|4599.1|4595.1|869
1655191200000|2022-06-14 07:20:00|4615.1|4611.1|4595.6|4591.6|4615.1|4611.1|4594.6|4590.6|890
1655191500000|2022-06-14 07:25:00|4596.1|4592.1|4586.1|4582.1|4599.6|4595.6|4582.1|4578.1|715
1655191800000|2022-06-14 07:30:00|4586.6|4582.6|4597.6|4593.6|4597.6|4593.6|4579.6|4575.6|625
1655192100000|2022-06-14 07:35:00|4597.1|4593.1|4574.6|4570.6|4599.6|4595.6|4574.1|4570.1|817
1655192400000|2022-06-14 07:40:00|4575.6|4571.6|4589.6|4585.6|4590.6|4586.6|4574.6|4570.6|604
1655192700000|2022-06-14 07:45:00|4589.1|4585.1|4589.6|4585.6|4597.1|4593.1|4585.1|4581.1|578
1655193000000|2022-06-14 07:50:00|4589.1|4585.1|4590.6|4586.6|4598.1|4594.1|4584.6|4580.6|723
1655193300000|2022-06-14 07:55:00|4591.1|4587.1|4596.1|4592.1|4598.6|4594.6|4584.6|4580.6|820
1655193600000|2022-06-14 08:00:00|4596.6|4592.6|4595.6|4591.6|4604.1|4600.1|4586.6|4582.6|929
1655193900000|2022-06-14 08:05:00|4596.1|4592.1|4596.6|4592.6|4604.1|4600.1|4588.6|4584.6|627
1655194200000|2022-06-14 08:10:00|4596.1|4592.1|4587.6|4583.6|4601.6|4597.6|4587.1|4583.1|395
1655194500000|2022-06-14 08:15:00|4587.1|4583.1|4574.1|4570.1|4588.6|4584.6|4573.6|4569.6|1277
1655194800000|2022-06-14 08:20:00|4573.6|4569.6|4586.1|4582.1|4587.1|4583.1|4573.6|4569.6|144
1655195100000|2022-06-14 08:25:00|4586.6|4582.6|4588.6|4584.6|4588.6|4584.6|4580.6|4576.6|231
1655195400000|2022-06-14 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.5|4582.5|4579.9|4570.9|0
1655195700000|2022-06-14 08:35:00|4590|4581|4579.3|4570.3|4591.1|4582.1|4579.3|4570.3|0
1655196000000|2022-06-14 08:40:00|4580|4571|4577.3|4568.3|4580.8|4571.8|4574.7|4565.7|0
1655196300000|2022-06-14 08:45:00|4577.7|4568.7|4571.8|4562.8|4579.6|4570.6|4571.8|4562.8|0
1655196600000|2022-06-14 08:50:00|4571.6|4562.6|4567.4|4558.4|4573.7|4564.7|4567.4|4558.4|0
1655196900000|2022-06-14 08:55:00|4568.1|4559.1|4563.8|4554.8|4571.4|4562.4|4559.5|4550.5|0
1655197200000|2022-06-14 09:00:00|4563.7|4554.7|4564.3|4555.3|4567.7|4558.7|4559.8|4550.8|0
1655197500000|2022-06-14 09:05:00|4564.7|4555.7|4560.6|4551.6|4565|4556|4558.9|4549.9|0
1655197800000|2022-06-14 09:10:00|4560.4|4551.4|4555.2|4546.2|4561.8|4552.8|4554.8|4545.8|0
1655198100000|2022-06-14 09:15:00|4555.8|4546.8|4587.1|4572.1|4588.1|4580.1|4555.2|4546.2|26
1655198400000|2022-06-14 09:20:00|4586.1|4573.1|4590.1|4581.1|4593.1|4584.1|4586.1|4573.1|15
1655198700000|2022-06-14 09:25:00|4589.1|4580.1|4585.1|4577.1|4589.1|4580.1|4583.1|4572.1|2
1655199000000|2022-06-14 09:30:00|4584.1|4575.1|4576.1|4568.1|4590.1|4580.1|4576.1|4568.1|11
1655199300000|2022-06-14 09:35:00|4575.1|4569.1|4586.1|4577.1|4592.1|4583.1|4575.1|4567.1|24
1655199600000|2022-06-14 09:40:00|4587.1|4578.1|4585.1|4576.1|4590.1|4580.1|4585.1|4575.1|2
1655199900000|2022-06-14 09:45:00|4588.1|4578.1|4596.1|4588.1|4598.1|4590.1|4582.1|4572.1|31
1655200200000|2022-06-14 09:50:00|4595.1|4586.1|4590.1|4578.1|4598.1|4589.1|4590.1|4578.1|24
1655200500000|2022-06-14 09:55:00|4589.1|4577.1|4584.1|4576.1|4589.1|4580.1|4581.1|4573.1|7
1655200800000|2022-06-14 10:00:00|4583.1|4574.1|4569.1|4558.1|4588.1|4577.1|4568.1|4558.1|5
1655201100000|2022-06-14 10:05:00|4568.1|4560.1|4581.1|4572.1|4584.1|4575.1|4568.1|4560.1|35
1655201400000|2022-06-14 10:10:00|4582.1|4571.1|4567.1|4555.1|4583.1|4573.1|4564.1|4555.1|82
1655201700000|2022-06-14 10:15:00|4564.1|4553.1|4558.1|4550.1|4567.1|4555.1|4558.1|4550.1|23
1655202000000|2022-06-14 10:20:00|4557.1|4548.1|4563.1|4553.1|4567.1|4554.1|4552.1|4542.1|31
1655202300000|2022-06-14 10:25:00|4562.1|4550.1|4565.1|4551.1|4567.1|4551.1|4561.1|4547.1|0
1655202600000|2022-06-14 10:30:00|4564.1|4548.1|4580.1|4567.1|4592.1|4576.1|4560.1|4547.1|43
1655202900000|2022-06-14 10:35:00|4581.1|4568.1|4581.1|4572.1|4586.1|4575.1|4578.1|4568.1|1
1655203200000|2022-06-14 10:40:00|4582.1|4573.1|4591.1|4582.1|4591.1|4582.1|4577.1|4568.1|2
1655203500000|2022-06-14 10:45:00|4593.1|4583.1|4580.1|4571.1|4595.1|4587.1|4578.1|4570.1|46
1655203800000|2022-06-14 10:50:00|4581.1|4570.1|4578.1|4570.1|4586.1|4574.1|4575.1|4566.1|10
1655204100000|2022-06-14 10:55:00|4577.1|4568.1|4572.1|4560.1|4578.1|4568.1|4570.1|4560.1|21
1655204400000|2022-06-14 11:00:00|4569.1|4559.1|4570.1|4559.1|4572.1|4565.1|4565.1|4550.1|9
1655204700000|2022-06-14 11:05:00|4569.1|4556.1|4551.1|4541.1|4571.1|4561.1|4549.1|4539.1|69
1655205000000|2022-06-14 11:10:00|4552.1|4539.1|4562.1|4550.1|4564.1|4554.1|4551.1|4539.1|11
1655205300000|2022-06-14 11:15:00|4561.1|4551.1|4563.1|4552.1|4566.1|4556.1|4560.1|4550.1|5
1655205600000|2022-06-14 11:20:00|4565.1|4553.1|4568.1|4560.1|4570.1|4562.1|4564.1|4553.1|14
1655205900000|2022-06-14 11:25:00|4569.1|4559.1|4565.1|4554.1|4569.1|4560.1|4563.1|4554.1|2
1655206200000|2022-06-14 11:30:00|4564.1|4553.1|4563.1|4553.1|4566.1|4556.1|4563.1|4548.1|3
1655206500000|2022-06-14 11:35:00|4562.1|4551.1|4559.1|4548.1|4562.1|4551.1|4559.1|4543.1|1
1655206800000|2022-06-14 11:40:00|4558.1|4549.1|4555.1|4545.1|4559.1|4550.1|4554.1|4543.1|3
1655207100000|2022-06-14 11:45:00|4554.1|4543.1|4553.1|4542.1|4556.1|4546.1|4548.1|4539.1|17
1655207400000|2022-06-14 11:50:00|4554.1|4543.1|4539.1|4528.1|4555.1|4544.1|4533.1|4520.1|106
1655207700000|2022-06-14 11:55:00|4541.1|4529.1|4535.1|4525.1|4543.1|4535.1|4535.1|4525.1|28
1655208000000|2022-06-14 12:00:00|4536.1|4526.1|4553.1|4544.1|4558.1|4545.1|4535.1|4526.1|20
1655208300000|2022-06-14 12:05:00|4554.1|4545.1|4549.1|4541.1|4557.1|4546.1|4548.1|4541.1|64
1655208600000|2022-06-14 12:10:00|4550.1|4542.1|4551.1|4540.1|4551.1|4542.1|4545.1|4533.1|7
1655208900000|2022-06-14 12:15:00|4552.1|4538.1|4547.1|4536.1|4553.1|4544.1|4545.1|4533.1|15
1655209200000|2022-06-14 12:20:00|4548.1|4537.1|4553.1|4543.1|4557.1|4545.1|4547.1|4537.1|0
1655209500000|2022-06-14 12:25:00|4554.1|4542.1|4549.1|4541.1|4554.1|4547.1|4549.1|4541.1|6
1655209800000|2022-06-14 12:30:00|4551.1|4547.1|4578.1|4569.1|4580.1|4571.1|4551.1|4541.1|84
1655210100000|2022-06-14 12:35:00|4582.1|4572.1|4582.1|4572.1|4584.1|4574.1|4570.1|4561.1|41
1655210400000|2022-06-14 12:40:00|4580.1|4573.1|4590.1|4577.1|4594.1|4584.1|4580.1|4572.1|24
1655210700000|2022-06-14 12:45:00|4587.1|4576.1|4574.1|4564.1|4588.1|4577.1|4571.1|4562.1|33
1655211000000|2022-06-14 12:50:00|4573.1|4563.1|4576.1|4566.1|4579.1|4571.1|4572.1|4563.1|8
1655211300000|2022-06-14 12:55:00|4577.1|4567.1|4576.1|4563.1|4580.1|4568.1|4572.1|4562.1|5
1655211600000|2022-06-14 13:00:00|4574.1|4562.1|4576.1|4566.1|4581.1|4570.1|4572.1|4557.1|5
1655211900000|2022-06-14 13:05:00|4574.1|4567.1|4571.1|4560.1|4576.1|4568.1|4564.1|4553.1|8
1655212200000|2022-06-14 13:10:00|4570.1|4559.1|4561.1|4551.1|4574.1|4563.1|4559.1|4545.1|39
1655212500000|2022-06-14 13:15:00|4563.1|4552.1|4568.1|4555.1|4576.1|4564.1|4561.1|4552.1|29
1655212800000|2022-06-14 13:20:00|4570.1|4556.1|4567.1|4557.1|4574.1|4563.1|4561.1|4553.1|1
1655213100000|2022-06-14 13:25:00|4566.1|4556.1|4555.1|4544.1|4566.1|4556.1|4553.1|4541.1|39
1655213400000|2022-06-14 13:30:00|4556.1|4545.1|4568.1|4557.1|4586.1|4576.1|4554.1|4541.1|160
1655213700000|2022-06-14 13:35:00|4569.1|4555.1|4569.1|4558.1|4583.1|4573.1|4551.1|4544.1|142
1655214000000|2022-06-14 13:40:00|4568.1|4556.1|4545.1|4535.1|4569.1|4557.1|4545.1|4535.1|130
1655214300000|2022-06-14 13:45:00|4546.1|4536.1|4555.1|4542.1|4575.1|4564.1|4536.1|4529.1|75
1655214600000|2022-06-14 13:50:00|4554.1|4540.1|4601.1|4590.1|4601.1|4594.1|4546.1|4535.1|128
1655214900000|2022-06-14 13:55:00|4600.1|4593.1|4629.1|4620.1|4633.1|4623.1|4600.1|4589.1|241
1655215200000|2022-06-14 14:00:00|4630.1|4621.1|4630.1|4620.1|4638.1|4630.1|4623.1|4615.1|233
1655215500000|2022-06-14 14:05:00|4629.1|4619.1|4602.1|4591.1|4634.1|4625.1|4596.1|4587.1|188
1655215800000|2022-06-14 14:10:00|4603.1|4590.1|4583.1|4573.1|4603.1|4592.1|4580.1|4569.1|241
1655216100000|2022-06-14 14:15:00|4581.1|4571.1|4580.1|4570.1|4592.1|4581.1|4574.1|4564.1|89
1655216400000|2022-06-14 14:20:00|4579.1|4568.1|4580.1|4570.1|4590.1|4580.1|4567.1|4559.1|57
1655216700000|2022-06-14 14:25:00|4581.1|4569.1|4583.1|4571.1|4593.1|4583.1|4575.1|4564.1|75
1655217000000|2022-06-14 14:30:00|4582.1|4572.1|4603.1|4593.1|4606.1|4597.1|4575.1|4566.1|151
1655217300000|2022-06-14 14:35:00|4604.1|4595.1|4605.1|4596.1|4616.1|4607.1|4600.1|4590.1|261
1655217600000|2022-06-14 14:40:00|4604.1|4595.1|4590.1|4580.1|4606.1|4598.1|4578.1|4568.1|208
1655217900000|2022-06-14 14:45:00|4591.1|4581.1|4615.1|4604.1|4618.1|4609.1|4588.1|4578.1|229
1655218200000|2022-06-14 14:50:00|4617.1|4605.1|4612.1|4604.1|4633.1|4626.1|4612.1|4602.1|251
1655218500000|2022-06-14 14:55:00|4614.1|4603.1|4613.1|4601.1|4620.1|4613.1|4607.1|4598.1|152
1655218800000|2022-06-14 15:00:00|4612.1|4602.1|4615.1|4607.1|4621.1|4613.1|4609.1|4601.1|36
1655219100000|2022-06-14 15:05:00|4616.1|4606.1|4607.1|4597.1|4616.1|4607.1|4603.1|4592.1|74
1655219400000|2022-06-14 15:10:00|4606.1|4598.1|4603.1|4594.1|4610.1|4601.1|4600.1|4592.1|215
1655219700000|2022-06-14 15:15:00|4602.1|4595.1|4607.1|4599.1|4607.1|4599.1|4597.1|4587.1|17
1655220000000|2022-06-14 15:20:00|4609.1|4600.1|4628.1|4617.1|4631.1|4617.1|4602.1|4593.1|169
1655220300000|2022-06-14 15:25:00|4627.1|4616.1|4626.1|4617.1|4636.1|4626.1|4624.1|4615.1|58
1655220600000|2022-06-14 15:30:00|4627.1|4618.1|4642.1|4633.1|4644.1|4636.1|4620.1|4610.1|49
1655220900000|2022-06-14 15:35:00|4643.1|4634.1|4631.1|4621.1|4651.1|4642.1|4628.1|4620.1|95
1655221200000|2022-06-14 15:40:00|4630.1|4622.1|4644.1|4634.1|4647.1|4638.1|4627.1|4618.1|70
1655221500000|2022-06-14 15:45:00|4645.1|4635.1|4638.1|4629.1|4650.1|4640.1|4638.1|4628.1|17
1655221800000|2022-06-14 15:50:00|4640.1|4628.1|4648.1|4638.1|4648.1|4639.1|4630.1|4620.1|72
1655222100000|2022-06-14 15:55:00|4647.1|4637.1|4652.1|4642.1|4657.1|4649.1|4645.1|4635.1|79
1655222400000|2022-06-14 16:00:00|4651.1|4641.1|4643.1|4635.1|4651.1|4642.1|4639.1|4631.1|92
1655222700000|2022-06-14 16:05:00|4642.1|4633.1|4644.1|4635.1|4650.1|4642.1|4639.1|4632.1|20
1655223000000|2022-06-14 16:10:00|4645.1|4636.1|4633.1|4626.1|4648.1|4638.1|4633.1|4625.1|105
1655223300000|2022-06-14 16:15:00|4632.1|4624.1|4645.1|4636.1|4646.1|4639.1|4627.1|4618.1|68
1655223600000|2022-06-14 16:20:00|4644.1|4637.1|4641.1|4628.1|4649.1|4641.1|4637.1|4625.1|40
1655223900000|2022-06-14 16:25:00|4642.1|4630.1|4628.1|4618.1|4642.1|4633.1|4627.1|4618.1|31
1655224200000|2022-06-14 16:30:00|4629.1|4619.1|4616.1|4608.1|4629.1|4619.1|4614.1|4606.1|94
1655224500000|2022-06-14 16:35:00|4615.1|4606.1|4609.1|4600.1|4616.1|4607.1|4604.1|4594.1|37
1655224800000|2022-06-14 16:40:00|4608.1|4599.1|4614.1|4604.1|4614.1|4607.1|4605.1|4596.1|12
1655225100000|2022-06-14 16:45:00|4613.1|4605.1|4621.1|4611.1|4621.1|4611.1|4613.1|4603.1|4
1655225400000|2022-06-14 16:50:00|4619.1|4610.1|4625.1|4612.1|4625.1|4612.1|4615.1|4606.1|3
1655225700000|2022-06-14 16:55:00|4624.1|4614.1|4633.1|4623.1|4636.1|4624.1|4624.1|4612.1|3
1655226000000|2022-06-14 17:00:00|4634.1|4624.1|4631.1|4623.1|4637.1|4627.1|4631.1|4620.1|17
1655226300000|2022-06-14 17:05:00|4630.1|4622.1|4642.1|4632.1|4644.1|4634.1|4630.1|4620.1|32
1655226600000|2022-06-14 17:10:00|4641.1|4633.1|4641.1|4632.1|4644.1|4636.1|4636.1|4628.1|73
1655226900000|2022-06-14 17:15:00|4640.1|4631.1|4653.1|4644.1|4658.1|4649.1|4640.1|4631.1|52
1655227200000|2022-06-14 17:20:00|4652.1|4645.1|4651.1|4642.1|4659.1|4650.1|4648.1|4639.1|20
1655227500000|2022-06-14 17:25:00|4650.1|4641.1|4639.1|4632.1|4651.1|4642.1|4639.1|4632.1|35
1655227800000|2022-06-14 17:30:00|4640.1|4631.1|4638.1|4629.1|4650.1|4641.1|4637.1|4628.1|102
1655228100000|2022-06-14 17:35:00|4639.1|4628.1|4635.1|4626.1|4642.1|4629.1|4634.1|4625.1|14
1655228400000|2022-06-14 17:40:00|4633.1|4625.1|4625.1|4615.1|4633.1|4625.1|4618.1|4609.1|21
1655228700000|2022-06-14 17:45:00|4628.1|4614.1|4617.1|4609.1|4628.1|4617.1|4614.1|4605.1|47
1655229000000|2022-06-14 17:50:00|4618.1|4610.1|4619.1|4610.1|4626.1|4617.1|4615.1|4607.1|109
1655229300000|2022-06-14 17:55:00|4618.1|4609.1|4614.1|4604.1|4623.1|4613.1|4614.1|4604.1|7
1655229600000|2022-06-14 18:00:00|4615.1|4605.1|4622.1|4612.1|4625.1|4614.1|4615.1|4604.1|10
1655229900000|2022-06-14 18:05:00|4621.1|4613.1|4626.1|4617.1|4633.1|4624.1|4621.1|4611.1|12
1655230200000|2022-06-14 18:10:00|4625.1|4615.1|4625.1|4614.1|4626.1|4617.1|4623.1|4610.1|4
1655230500000|2022-06-14 18:15:00|4628.1|4615.1|4629.1|4620.1|4630.1|4622.1|4625.1|4615.1|7
1655230800000|2022-06-14 18:20:00|4628.1|4621.1|4626.1|4617.1|4633.1|4625.1|4625.1|4616.1|23
1655231100000|2022-06-14 18:25:00|4625.1|4616.1|4629.1|4619.1|4630.1|4621.1|4623.1|4614.1|25
1655231400000|2022-06-14 18:30:00|4628.1|4620.1|4630.1|4622.1|4632.1|4624.1|4621.1|4614.1|69
1655231700000|2022-06-14 18:35:00|4631.1|4623.1|4635.1|4624.1|4637.1|4626.1|4627.1|4620.1|18
1655232000000|2022-06-14 18:40:00|4633.1|4622.1|4623.1|4613.1|4633.1|4622.1|4623.1|4612.1|13
1655232300000|2022-06-14 18:45:00|4625.1|4618.1|4613.1|4605.1|4629.1|4620.1|4613.1|4603.1|30
1655232600000|2022-06-14 18:50:00|4614.1|4604.1|4609.1|4600.1|4615.1|4606.1|4607.1|4599.1|23
1655232900000|2022-06-14 18:55:00|4608.1|4599.1|4606.2|4597.2|4610.1|4601.6|4606.1|4597.2|13
1655233200000|2022-06-14 19:00:00|4606.1|4597.1|4607.5|4598.5|4608.2|4599.2|4603.6|4594.6|2
1655233500000|2022-06-14 19:05:00|4607.4|4598.4|4598.1|4589.1|4607.4|4598.4|4597.7|4588.7|0
1655233800000|2022-06-14 19:10:00|4598|4589|4591.7|4582.7|4602.1|4593.1|4590.1|4581.1|0
1655234100000|2022-06-14 19:15:00|4591.8|4582.8|4585.6|4576.6|4593.3|4584.3|4583|4574|0
1655234400000|2022-06-14 19:20:00|4585.7|4576.7|4593.9|4584.9|4595.9|4586.9|4585.7|4576.7|0
1655234700000|2022-06-14 19:25:00|4594|4585|4612.3|4603.3|4612.9|4603.9|4593.6|4584.6|0
1655235000000|2022-06-14 19:30:00|4612.4|4603.4|4621.3|4612.3|4628.5|4619.5|4612.1|4603.1|0
1655235300000|2022-06-14 19:35:00|4621.4|4612.4|4632.3|4623.3|4635.8|4626.8|4621.2|4612.2|0
1655235600000|2022-06-14 19:40:00|4632.2|4623.2|4628.5|4619.5|4637.8|4628.8|4628.1|4619.1|0
1655235900000|2022-06-14 19:45:00|4628.6|4619.6|4636.9|4627.9|4638.7|4629.7|4626.7|4617.7|0
1655236200000|2022-06-14 19:50:00|4637|4628|4629.6|4620.6|4638.4|4629.4|4627.2|4618.2|0
1655236500000|2022-06-14 19:55:00|4629.3|4620.3|4632.5|4623.5|4633.7|4624.7|4628|4619|0
1655236800000|2022-06-14 20:00:00|4632.1|4623.1|4620.9|4611.9|4635.6|4626.6|4619.8|4610.8|0
1655237100000|2022-06-14 20:05:00|4620.6|4611.6|4624.6|4615.6|4626.5|4617.5|4620.5|4611.5|0
1655237400000|2022-06-14 20:10:00|4624.9|4615.9|4622.4|4613.4|4628.7|4619.7|4621.6|4612.6|0
1655237700000|2022-06-14 20:15:00|4622.2|4613.2|4621.6|4612.6|4623.5|4614.5|4620.2|4611.2|0
1655238000000|2022-06-14 20:20:00|4621.1|4612.1|4623.5|4614.5|4623.5|4614.5|4620.5|4611.5|0
1655238300000|2022-06-14 20:25:00|4623.8|4614.8|4620.5|4611.5|4623.9|4614.9|4620.3|4611.3|0
1655238600000|2022-06-14 20:30:00|4620.9|4611.9|4624.6|4615.6|4627.2|4618.2|4620.5|4611.5|0
1655238900000|2022-06-14 20:35:00|4624.8|4615.8|4627.8|4618.8|4627.8|4618.8|4624.2|4615.2|0
1655239200000|2022-06-14 20:40:00|4627.6|4618.6|4630.4|4621.4|4630.4|4621.4|4627|4618|0
1655239500000|2022-06-14 20:45:00|4630.5|4621.5|4632.6|4623.6|4633|4624|4628.1|4619.1|0
1655239800000|2022-06-14 20:50:00|4632.8|4623.8|4632.4|4623.4|4633.7|4624.7|4631.5|4622.5|0
1655240100000|2022-06-14 20:55:00|4632.6|4623.6|4633.6|4624.6|4633.7|4624.7|4627.9|4618.9|0
1655240400000|2022-06-14 21:00:00|4633.4|4624.4|4633.9|4624.9|4633.9|4624.9|4632.1|4623.1|0
1655240700000|2022-06-14 21:05:00|4634|4625|4632.2|4623.2|4634.2|4625.2|4630.9|4621.9|0
1655241000000|2022-06-14 21:10:00|4632.3|4623.3|4633|4624|4633|4624|4632.3|4623.3|0
1655241300000|2022-06-14 21:15:00|4632.8|4623.8|4632|4623|4633|4624|4632|4623|0
1655241600000|2022-06-14 21:20:00|4631.8|4622.8|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655241900000|2022-06-14 21:25:00|4632.2|4623.2|4632|4623|4632.2|4623.2|4631.8|4622.8|0
1655242200000|2022-06-14 21:30:00|4632.1|4623.1|4632|4623|4632.2|4623.2|4632|4623|0
1655242500000|2022-06-14 21:35:00|4631.9|4622.9|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655242800000|2022-06-14 21:40:00|4632.6|4623.6|4634.2|4625.2|4634.2|4625.2|4632.4|4623.4|0
1655243100000|2022-06-14 21:45:00|4634|4625|4634.2|4625.2|4634.2|4625.2|4633.8|4624.8|0
1655243400000|2022-06-14 21:50:00|4634|4625|4633.4|4624.4|4634|4625|4633|4624|0
1655243700000|2022-06-14 21:55:00|4633|4624|4633.3|4624.3|4633.4|4624.4|4632.9|4623.9|0
1655244000000|2022-06-14 22:00:00|4634.8|4625.8|4640.1|4631.1|4640.7|4631.7|4634.8|4625.8|0
1655244300000|2022-06-14 22:05:00|4640.3|4631.3|4638.4|4629.4|4642.3|4633.3|4637.7|4628.7|0
1655244600000|2022-06-14 22:10:00|4638.8|4629.8|4641.2|4632.2|4642.2|4633.2|4637.7|4628.7|0
1655244900000|2022-06-14 22:15:00|4641.4|4632.4|4640.2|4631.2|4643.7|4634.7|4639.4|4630.4|0
1655245200000|2022-06-14 22:20:00|4640.3|4631.3|4646.5|4637.5|4646.5|4637.5|4639.4|4630.4|0
1655245500000|2022-06-14 22:25:00|4646.3|4637.3|4645.4|4636.4|4646.8|4637.8|4645|4636|0
1655245800000|2022-06-14 22:30:00|4645.2|4636.2|4647.6|4638.6|4648.1|4639.1|4645.2|4636.2|0
1655246100000|2022-06-14 22:35:00|4647.9|4638.9|4648.7|4639.7|4648.9|4639.9|4646.1|4637.1|0
1655246400000|2022-06-14 22:40:00|4648.9|4639.9|4650.1|4641.1|4652.5|4643.5|4648.7|4639.7|0
1655246700000|2022-06-14 22:45:00|4650.3|4641.3|4651|4642|4651.8|4642.8|4650.3|4641.3|0
1655247000000|2022-06-14 22:50:00|4651.4|4642.4|4646.6|4637.6|4651.4|4642.4|4646.6|4637.6|0
1655247300000|2022-06-14 22:55:00|4646.4|4637.4|4644.4|4635.4|4646.6|4637.6|4644.4|4635.4|0
1655247600000|2022-06-14 23:00:00|4644.7|4635.7|4645.8|4636.8|4646.8|4637.8|4644.4|4635.4|0
1655247900000|2022-06-14 23:05:00|4646|4637|4644.4|4635.4|4646.2|4637.2|4644.4|4635.4|0
1655248200000|2022-06-14 23:10:00|4643.7|4634.7|4641|4632|4644|4635|4638.4|4629.4|0
1655248500000|2022-06-14 23:15:00|4641.2|4632.2|4640.3|4631.3|4641.2|4632.2|4638|4629|0
1655248800000|2022-06-14 23:20:00|4640.1|4631.1|4648.1|4639.1|4648.1|4639.1|4638.8|4629.8|0
1655249100000|2022-06-14 23:25:00|4648.4|4639.4|4648.1|4639.1|4649.5|4640.5|4648.1|4639.1|0
1655249400000|2022-06-14 23:30:00|4648.4|4639.4|4649.2|4640.2|4649.5|4640.5|4647|4638|0
1655249700000|2022-06-14 23:35:00|4649|4640|4649.2|4640.2|4649.2|4640.2|4645.1|4636.1|0
1655250000000|2022-06-14 23:40:00|4649|4640|4650.3|4641.3|4650.3|4641.3|4646.6|4637.6|0
1655250300000|2022-06-14 23:45:00|4650.6|4641.6|4655|4646|4655|4646|4649.9|4640.9|0
1655250600000|2022-06-14 23:50:00|4655.3|4646.3|4660.8|4651.8|4661.4|4652.4|4655|4646|0
1655250900000|2022-06-14 23:55:00|4661|4652|4664.1|4655.1|4668.9|4659.9|4660.6|4651.6|0
1655251200000|2022-06-15 00:00:00|4663.7|4654.7|4664.8|4655.8|4665.2|4656.2|4661.5|4652.5|0
1655251500000|2022-06-15 00:05:00|4664.5|4655.5|4655.6|4646.6|4664.5|4655.5|4653|4644|0
1655251800000|2022-06-15 00:10:00|4655.5|4646.5|4655.3|4646.3|4655.8|4646.8|4653|4644|0
1655252100000|2022-06-15 00:15:00|4654.6|4645.6|4657.8|4648.8|4659.2|4650.2|4652|4643|0
1655252400000|2022-06-15 00:20:00|4657.6|4648.6|4654.3|4645.3|4658.2|4649.2|4651.9|4642.9|0
1655252700000|2022-06-15 00:25:00|4654.2|4645.2|4651.3|4642.3|4654.7|4645.7|4649.8|4640.8|0
1655253000000|2022-06-15 00:30:00|4651|4642|4652.3|4643.3|4655.4|4646.4|4649.8|4640.8|0
1655253300000|2022-06-15 00:35:00|4652.2|4643.2|4653.5|4644.5|4654.4|4645.4|4649.8|4640.8|0
1655253600000|2022-06-15 00:40:00|4653.4|4644.4|4650.3|4641.3|4654.4|4645.4|4649.5|4640.5|0
1655253900000|2022-06-15 00:45:00|4650|4641|4648.5|4639.5|4650.9|4641.9|4646.1|4637.1|0
1655254200000|2022-06-15 00:50:00|4648.1|4639.1|4644.2|4635.2|4648.1|4639.1|4642.4|4633.4|0
1655254500000|2022-06-15 00:55:00|4644.5|4635.5|4646.5|4637.5|4647.2|4638.2|4642.3|4633.3|0
1655254800000|2022-06-15 01:00:00|4646.4|4637.4|4652.2|4643.2|4654.7|4645.7|4646.2|4637.2|0
1655255100000|2022-06-15 01:05:00|4652|4643|4651.5|4642.5|4652.3|4643.3|4646.1|4637.1|0
1655255400000|2022-06-15 01:10:00|4651.3|4642.3|4650.9|4641.9|4654.2|4645.2|4650.3|4641.3|0
1655255700000|2022-06-15 01:15:00|4648.6|4639.6|4655.6|4651.6|4659.6|4655.6|4631.1|4627.1|692
1655256000000|2022-06-15 01:20:00|4656.1|4652.1|4664.6|4660.6|4668.6|4664.6|4647.6|4643.6|248
1655256300000|2022-06-15 01:25:00|4664.1|4660.1|4675.1|4671.1|4681.6|4677.6|4664.1|4660.1|493
1655256600000|2022-06-15 01:30:00|4673.6|4669.6|4707.6|4703.6|4710.6|4706.6|4668.1|4664.1|2367
1655256900000|2022-06-15 01:35:00|4708.1|4704.1|4714.6|4710.6|4723.6|4719.6|4689.1|4685.1|2219
1655257200000|2022-06-15 01:40:00|4715.1|4711.1|4715.1|4711.1|4723.1|4719.1|4707.6|4703.6|1531
1655257500000|2022-06-15 01:45:00|4714.6|4710.6|4712.1|4708.1|4722.6|4718.6|4700.6|4696.6|1458
1655257800000|2022-06-15 01:50:00|4713.1|4709.1|4680.6|4676.6|4720.6|4716.6|4674.6|4670.6|1498
1655258100000|2022-06-15 01:55:00|4680.1|4676.1|4688.6|4684.6|4700.1|4696.1|4677.6|4673.6|1010
1655258400000|2022-06-15 02:00:00|4689.1|4685.1|4705.6|4701.6|4718.6|4714.6|4684.6|4680.6|1412
1655258700000|2022-06-15 02:05:00|4707.1|4703.1|4705.1|4701.1|4711.6|4707.6|4695.6|4691.6|1394
1655259000000|2022-06-15 02:10:00|4705.6|4701.6|4701.6|4697.6|4707.6|4703.6|4697.6|4693.6|760
1655259300000|2022-06-15 02:15:00|4702.6|4698.6|4696.6|4692.6|4702.6|4698.6|4680.6|4676.6|1028
1655259600000|2022-06-15 02:20:00|4697.1|4693.1|4706.6|4702.6|4710.6|4706.6|4692.6|4688.6|835
1655259900000|2022-06-15 02:25:00|4706.1|4702.1|4690.1|4686.1|4710.6|4706.6|4688.6|4684.6|1046
1655260200000|2022-06-15 02:30:00|4690.6|4686.6|4698.1|4694.1|4703.6|4699.6|4684.1|4680.1|923
1655260500000|2022-06-15 02:35:00|4697.6|4693.6|4703.6|4699.6|4703.6|4699.6|4690.6|4686.6|780
1655260800000|2022-06-15 02:40:00|4703.1|4699.1|4705.1|4701.1|4712.6|4708.6|4700.6|4696.6|1012
1655261100000|2022-06-15 02:45:00|4704.6|4700.6|4709.6|4705.6|4712.6|4708.6|4700.6|4696.6|764
1655261400000|2022-06-15 02:50:00|4710.1|4706.1|4706.6|4702.6|4712.6|4708.6|4699.1|4695.1|949
1655261700000|2022-06-15 02:55:00|4706.1|4702.1|4696.6|4692.6|4717.6|4713.6|4695.1|4691.1|917
1655262000000|2022-06-15 03:00:00|4696.1|4692.1|4705.6|4701.6|4705.6|4701.6|4686.6|4682.6|1134
1655262300000|2022-06-15 03:05:00|4705.1|4701.1|4705.6|4701.6|4711.6|4707.6|4700.6|4696.6|875
1655262600000|2022-06-15 03:10:00|4706.6|4702.6|4715.6|4711.6|4718.6|4714.6|4706.1|4702.1|834
1655262900000|2022-06-15 03:15:00|4716.6|4712.6|4715.6|4711.6|4718.6|4714.6|4704.1|4700.1|919
1655263200000|2022-06-15 03:20:00|4716.1|4712.1|4721.6|4717.6|4722.6|4718.6|4709.6|4705.6|878
1655263500000|2022-06-15 03:25:00|4721.1|4717.1|4721.6|4717.6|4726.6|4722.6|4719.1|4715.1|608
1655263800000|2022-06-15 03:30:00|4722.1|4718.1|4723.6|4719.6|4726.6|4722.6|4716.1|4712.1|487
1655264100000|2022-06-15 03:35:00|4723.1|4719.1|4718.1|4714.1|4723.6|4719.6|4709.1|4705.1|458
1655264400000|2022-06-15 03:40:00|4718.6|4714.6|4721.1|4717.1|4723.6|4719.6|4717.1|4713.1|227
1655264700000|2022-06-15 03:45:00|4721.6|4717.6|4717.6|4713.6|4723.6|4719.6|4713.1|4709.1|240
1655265000000|2022-06-15 03:50:00|4718.6|4714.6|4720.6|4716.6|4723.6|4719.6|4716.1|4712.1|333
1655265300000|2022-06-15 03:55:00|4719.1|4715.1|4716.6|4712.6|4723.6|4719.6|4715.6|4711.6|244
1655265600000|2022-06-15 04:00:00|4719.1|4710.1|4719.3|4710.3|4719.7|4710.7|4718.6|4709.6|0
1655265900000|2022-06-15 04:05:00|4719.7|4710.7|4718.6|4709.6|4720.4|4711.4|4718.5|4709.5|0
1655266200000|2022-06-15 04:10:00|4718.3|4709.3|4718.8|4709.8|4719.5|4710.5|4718|4709|0
1655266500000|2022-06-15 04:15:00|4718.9|4709.9|4721.5|4712.5|4722.2|4713.2|4718.9|4709.9|0
1655266800000|2022-06-15 04:20:00|4721.9|4712.9|4722.2|4713.2|4722.6|4713.6|4720.3|4711.3|0
1655267100000|2022-06-15 04:25:00|4722.4|4713.4|4718.6|4709.6|4722.6|4713.6|4718.3|4709.3|0
1655267400000|2022-06-15 04:30:00|4718.4|4709.4|4715.3|4706.3|4719.3|4710.3|4713.4|4704.4|0
1655267700000|2022-06-15 04:35:00|4715.2|4706.2|4715.3|4706.3|4716|4707|4713.6|4704.6|0
1655268000000|2022-06-15 04:40:00|4715.2|4706.2|4717.7|4708.7|4718.2|4709.2|4715|4706|0
1655268300000|2022-06-15 04:45:00|4717.8|4708.8|4714.5|4705.5|4718|4709|4713.9|4704.9|0
1655268600000|2022-06-15 04:50:00|4714.2|4705.2|4711.4|4702.4|4714.2|4705.2|4711.1|4702.1|0
1655268900000|2022-06-15 04:55:00|4711.8|4702.8|4707.1|4698.1|4712|4703|4705.7|4696.7|0
1655269200000|2022-06-15 05:00:00|4707.9|4698.9|4722.6|4718.6|4725.6|4721.6|4706.6|4698.9|874
1655269500000|2022-06-15 05:05:00|4723.1|4719.1|4731.1|4727.1|4735.6|4731.6|4714.6|4710.6|766
1655269800000|2022-06-15 05:10:00|4729.6|4725.6|4728.6|4724.6|4734.6|4730.6|4724.6|4720.6|838
1655270100000|2022-06-15 05:15:00|4729.1|4725.1|4745.1|4741.1|4746.6|4742.6|4728.1|4724.1|1012
1655270400000|2022-06-15 05:20:00|4744.6|4740.6|4731.6|4727.6|4748.6|4744.6|4731.6|4727.6|1162
1655270700000|2022-06-15 05:25:00|4732.1|4728.1|4721.6|4717.6|4732.6|4728.6|4716.6|4712.6|1246
1655271000000|2022-06-15 05:30:00|4722.1|4718.1|4723.6|4719.6|4734.1|4730.1|4720.1|4716.1|1081
1655271300000|2022-06-15 05:35:00|4724.1|4720.1|4736.1|4732.1|4740.1|4736.1|4721.6|4717.6|1145
1655271600000|2022-06-15 05:40:00|4736.6|4732.6|4739.6|4735.6|4742.6|4738.6|4727.6|4723.6|880
1655271900000|2022-06-15 05:45:00|4739.1|4735.1|4741.6|4737.6|4744.6|4740.6|4736.6|4732.6|724
1655272200000|2022-06-15 05:50:00|4740.6|4736.6|4742.6|4738.6|4746.1|4742.1|4734.1|4730.1|715
1655272500000|2022-06-15 05:55:00|4742.1|4738.1|4738.6|4734.6|4746.6|4742.6|4735.1|4731.1|829
1655272800000|2022-06-15 06:00:00|4737.6|4733.6|4733.6|4729.6|4742.6|4738.6|4727.6|4723.6|845
1655273100000|2022-06-15 06:05:00|4734.6|4730.6|4730.6|4726.6|4741.1|4737.1|4726.6|4722.6|789
1655273400000|2022-06-15 06:10:00|4730.1|4726.1|4727.6|4723.6|4731.6|4727.6|4723.6|4719.6|729
1655273700000|2022-06-15 06:15:00|4727.1|4723.1|4721.6|4717.6|4730.6|4726.6|4718.6|4714.6|638
1655274000000|2022-06-15 06:20:00|4722.1|4718.1|4709.6|4705.6|4722.6|4718.6|4707.1|4703.1|1020
1655274300000|2022-06-15 06:25:00|4708.6|4704.6|4711.1|4707.1|4717.6|4713.6|4706.1|4702.1|677
1655274600000|2022-06-15 06:30:00|4711.6|4707.6|4708.6|4704.6|4716.6|4712.6|4705.6|4701.6|673
1655274900000|2022-06-15 06:35:00|4709.1|4705.1|4711.6|4707.6|4720.6|4716.6|4707.6|4703.6|629
1655275200000|2022-06-15 06:40:00|4711.1|4707.1|4709.6|4705.6|4715.6|4711.6|4705.6|4701.6|471
1655275500000|2022-06-15 06:45:00|4709.1|4705.1|4689.6|4685.6|4709.6|4705.6|4687.6|4683.6|1245
1655275800000|2022-06-15 06:50:00|4689.1|4685.1|4680.6|4676.6|4693.6|4689.6|4677.6|4673.6|1083
1655276100000|2022-06-15 06:55:00|4681.1|4677.1|4686.1|4682.1|4692.6|4688.6|4679.6|4675.6|845
1655276400000|2022-06-15 07:00:00|4685.6|4681.6|4696.6|4692.6|4697.6|4693.6|4685.6|4681.6|575
1655276700000|2022-06-15 07:05:00|4695.6|4691.6|4696.6|4692.6|4698.1|4694.1|4690.1|4686.1|535
1655277000000|2022-06-15 07:10:00|4697.6|4693.6|4699.6|4695.6|4708.6|4704.6|4696.6|4692.6|704
1655277300000|2022-06-15 07:15:00|4700.1|4696.1|4702.6|4698.6|4705.6|4701.6|4696.6|4692.6|610
1655277600000|2022-06-15 07:20:00|4702.1|4698.1|4695.6|4691.6|4702.6|4698.6|4694.6|4690.6|456
1655277900000|2022-06-15 07:25:00|4694.6|4690.6|4693.1|4689.1|4697.6|4693.6|4691.6|4687.6|336
1655278200000|2022-06-15 07:30:00|4692.6|4688.6|4692.6|4688.6|4693.6|4689.6|4683.6|4679.6|471
1655278500000|2022-06-15 07:35:00|4691.6|4687.6|4700.6|4696.6|4700.6|4696.6|4691.6|4687.6|579
1655278800000|2022-06-15 07:40:00|4701.1|4697.1|4697.6|4693.6|4702.6|4698.6|4696.6|4692.6|615
1655279100000|2022-06-15 07:45:00|4696.6|4692.6|4690.1|4686.1|4698.6|4694.6|4685.1|4681.1|874
1655279400000|2022-06-15 07:50:00|4689.6|4685.6|4705.6|4701.6|4705.6|4701.6|4689.6|4685.6|583
1655279700000|2022-06-15 07:55:00|4706.1|4702.1|4705.6|4701.6|4707.6|4703.6|4701.6|4697.6|850
1655280000000|2022-06-15 08:00:00|4705.1|4701.1|4701.6|4697.6|4705.6|4701.6|4694.1|4690.1|850
1655280300000|2022-06-15 08:05:00|4702.1|4698.1|4688.1|4684.1|4705.1|4701.1|4688.1|4684.1|987
1655280600000|2022-06-15 08:10:00|4687.6|4683.6|4697.6|4693.6|4698.6|4694.6|4687.6|4683.6|772
1655280900000|2022-06-15 08:15:00|4697.1|4693.1|4703.1|4699.1|4704.1|4700.1|4692.6|4688.6|540
1655281200000|2022-06-15 08:20:00|4703.6|4699.6|4703.6|4699.6|4703.6|4699.6|4698.6|4694.6|294
1655281500000|2022-06-15 08:25:00|4702.6|4698.6|4718.1|4714.1|4718.6|4714.6|4702.6|4698.6|410
1655281800000|2022-06-15 08:30:00|4720.8|4711.8|4724.5|4715.5|4725.5|4716.5|4720.4|4711.4|0
1655282100000|2022-06-15 08:35:00|4724.3|4715.3|4724.4|4715.4|4724.7|4715.7|4719.8|4710.8|0
1655282400000|2022-06-15 08:40:00|4724.6|4715.6|4718.8|4709.8|4726.5|4717.5|4718.4|4709.4|0
1655282700000|2022-06-15 08:45:00|4718.9|4709.9|4711.2|4702.2|4719.8|4710.8|4710.5|4701.5|0
1655283000000|2022-06-15 08:50:00|4711|4702|4711.9|4702.9|4712.7|4703.7|4708.6|4699.6|0
1655283300000|2022-06-15 08:55:00|4711.5|4702.5|4710.8|4701.8|4713.4|4704.4|4709.1|4700.1|0
1655283600000|2022-06-15 09:00:00|4710.7|4701.7|4699.1|4690.1|4711.4|4702.4|4699.1|4690.1|0
1655283900000|2022-06-15 09:05:00|4699.3|4690.3|4701.8|4692.8|4703|4694|4697.7|4688.7|0
1655284200000|2022-06-15 09:10:00|4702|4693|4698|4689|4702.1|4693.1|4694.7|4685.7|0
1655284500000|2022-06-15 09:15:00|4698.2|4689.2|4697.1|4686.1|4707.1|4699.1|4695.1|4686.1|41
1655284800000|2022-06-15 09:20:00|4698.1|4684.1|4695.1|4684.1|4698.1|4688.1|4695.1|4682.1|12
1655285100000|2022-06-15 09:25:00|4696.1|4686.1|4698.1|4688.1|4701.1|4689.1|4695.1|4686.1|9
1655285400000|2022-06-15 09:30:00|4699.1|4689.1|4697.1|4688.1|4700.1|4691.1|4697.1|4687.1|6
1655285700000|2022-06-15 09:35:00|4696.1|4687.1|4690.1|4682.1|4697.1|4689.1|4688.1|4680.1|14
1655286000000|2022-06-15 09:40:00|4691.1|4681.1|4695.1|4683.1|4700.1|4687.1|4689.1|4681.1|13
1655286300000|2022-06-15 09:45:00||4682.1||4681.1||4684.1||4679.1|0
1655286600000|2022-06-15 09:50:00|4694.1|4680.1|4694.1|4685.1|4694.1|4685.1|4694.1|4680.1|5
1655286900000|2022-06-15 09:55:00|4695.1|4683.1|4697.1|4688.1|4698.1|4689.1|4691.1|4683.1|5
1655287200000|2022-06-15 10:00:00|4700.1|4689.1|4695.1|4684.1|4700.1|4690.1|4695.1|4683.1|3
1655287500000|2022-06-15 10:05:00|4694.1|4685.1|4695.1|4682.1|4695.1|4685.1|4693.1|4681.1|1
1655287800000|2022-06-15 10:10:00|4689.1|4683.1|4695.1|4682.1|4695.1|4684.1|4689.1|4682.1|1
1655288100000|2022-06-15 10:15:00|4694.1|4683.1|4695.1|4684.1|4695.1|4686.1|4691.1|4682.1|5
1655288400000|2022-06-15 10:20:00|4694.1|4683.1|4691.1|4681.1|4694.1|4684.1|4689.1|4680.1|3
1655288700000|2022-06-15 10:25:00|4690.1|4682.1|4685.1|4677.1|4690.1|4682.1|4683.1|4674.1|7
1655289000000|2022-06-15 10:30:00|4684.1|4676.1|4679.1|4668.1|4686.1|4678.1|4679.1|4668.1|17
1655289300000|2022-06-15 10:35:00|4673.1|4667.1|4683.1|4670.1|4684.1|4675.1|4673.1|4665.1|49
1655289600000|2022-06-15 10:40:00|4681.1|4671.1|4681.1|4672.1|4681.1|4675.1|4680.1|4669.1|15
1655289900000|2022-06-15 10:45:00|4680.1|4671.1|4683.1|4672.1|4684.1|4673.1|4680.1|4671.1|12
1655290200000|2022-06-15 10:50:00|4684.1|4673.1|4680.1|4671.1|4684.1|4677.1|4679.1|4671.1|5
1655290500000|2022-06-15 10:55:00|4679.1|4672.1|4683.1|4672.1|4683.1|4672.1|4678.1|4671.1|2
1655290800000|2022-06-15 11:00:00|4684.1|4673.1|4672.1|4664.1|4684.1|4674.1|4672.1|4664.1|33
1655291100000|2022-06-15 11:05:00|4673.1|4663.1|4681.1|4670.1|4681.1|4672.1|4669.1|4661.1|74
1655291400000|2022-06-15 11:10:00|4678.1|4671.1|4679.1|4670.1|4683.1|4672.1|4675.1|4666.1|7
1655291700000|2022-06-15 11:15:00|4680.1|4671.1|4681.1|4670.1|4684.1|4672.1|4677.1|4668.1|3
1655292000000|2022-06-15 11:20:00|4682.1|4671.1|4690.1|4681.1|4693.1|4681.1|4682.1|4671.1|6
1655292300000|2022-06-15 11:25:00|4689.1|4682.1|4694.1|4682.1|4695.1|4685.1|4689.1|4680.1|9
1655292600000|2022-06-15 11:30:00|4693.1|4683.1|4704.1|4694.1|4707.1|4694.1|4693.1|4683.1|18
1655292900000|2022-06-15 11:35:00|4703.1|4695.1|4705.1|4694.1|4705.1|4695.1|4701.1|4692.1|7
1655293200000|2022-06-15 11:40:00|4704.1|4693.1|4707.1|4696.1|4707.1|4698.1|4702.1|4692.1|21
1655293500000|2022-06-15 11:45:00||4693.1||4690.1||4696.1||4690.1|5
1655293800000|2022-06-15 11:50:00|4710.1|4691.1|4711.1|4703.1|4716.1|4705.1|4708.1|4691.1|37
1655294100000|2022-06-15 11:55:00|4710.1|4704.1|4707.1|4697.1|4713.1|4704.1|4704.1|4697.1|10
1655294400000|2022-06-15 12:00:00|4706.1|4696.1|4705.1|4696.1|4707.1|4696.1|4701.1|4691.1|12
1655294700000|2022-06-15 12:05:00|4703.1|4695.1|4702.1|4691.1|4703.1|4695.1|4698.1|4690.1|5
1655295000000|2022-06-15 12:10:00|4703.1|4692.1|4695.1|4685.1|4708.1|4695.1|4693.1|4681.1|15
1655295300000|2022-06-15 12:15:00|4696.1|4683.1|4695.1|4682.1|4697.1|4685.1|4693.1|4680.1|1
1655295600000|2022-06-15 12:20:00|4697.1|4680.1|4698.1|4682.1|4700.1|4682.1|4693.1|4680.1|1
1655295900000|2022-06-15 12:25:00|4697.1|4683.1|4694.1|4682.1|4700.1|4684.1|4694.1|4682.1|1
1655296200000|2022-06-15 12:30:00|4697.1|4683.1|4699.1|4685.1|4704.1|4685.1|4688.1|4676.1|5
1655296500000|2022-06-15 12:35:00|4700.1|4686.1|4705.1|4692.1|4707.1|4696.1|4695.1|4686.1|5
1655296800000|2022-06-15 12:40:00|4704.1|4690.1|4703.1|4691.1|4704.1|4692.1|4695.1|4685.1|1
1655297100000|2022-06-15 12:45:00|4704.1|4692.1|4708.1|4692.1|4710.1|4694.1|4701.1|4690.1|2
1655297400000|2022-06-15 12:50:00|4707.1|4693.1|4701.1|4690.1|4709.1|4697.1|4701.1|4690.1|7
1655297700000|2022-06-15 12:55:00|4700.1|4689.1|4705.1|4695.1|4706.1|4695.1|4695.1|4686.1|6
1655298000000|2022-06-15 13:00:00|4707.1|4696.1|4703.1|4686.1|4707.1|4698.1|4700.1|4686.1|4
1655298300000|2022-06-15 13:05:00|4702.1|4694.1|4699.1|4686.1|4703.1|4694.1|4699.1|4686.1|2
1655298600000|2022-06-15 13:10:00|4698.1|4687.1|4701.1|4686.1|4707.1|4695.1|4695.1|4682.1|5
1655298900000|2022-06-15 13:15:00|4700.1|4687.1|4707.1|4695.1|4707.1|4695.1|4696.1|4687.1|0
1655299200000|2022-06-15 13:20:00|4706.1|4699.1|4706.1|4698.1|4710.1|4701.1|4706.1|4695.1|7
1655299500000|2022-06-15 13:25:00|4709.1|4699.1|4703.1|4690.1|4710.1|4699.1|4703.1|4690.1|23
1655299800000|2022-06-15 13:30:00|4707.1|4695.1|4664.1|4652.1|4707.1|4695.1|4659.1|4650.1|314
1655300100000|2022-06-15 13:35:00|4666.1|4653.1|4674.1|4661.1|4674.1|4663.1|4645.1|4632.1|253
1655300400000|2022-06-15 13:40:00|4675.1|4662.1|4683.1|4665.1|4701.1|4692.1|4671.1|4661.1|130
1655300700000|2022-06-15 13:45:00|4680.1|4664.1|4661.1|4649.1|4680.1|4665.1|4650.1|4640.1|191
1655301000000|2022-06-15 13:50:00|4660.1|4648.1|4659.1|4651.1|4673.1|4664.1|4651.1|4643.1|83
1655301300000|2022-06-15 13:55:00|4661.1|4649.1|4663.1|4651.1|4676.1|4666.1|4653.1|4644.1|76
1655301600000|2022-06-15 14:00:00|4662.1|4650.1|4684.1|4676.1|4689.1|4679.1|4658.1|4646.1|92
1655301900000|2022-06-15 14:05:00|4683.1|4674.1|4683.1|4668.1|4691.1|4683.1|4683.1|4668.1|52
1655302200000|2022-06-15 14:10:00|4682.1|4669.1|4680.1|4671.1|4687.1|4676.1|4673.1|4664.1|58
1655302500000|2022-06-15 14:15:00|4679.1|4669.1|4683.1|4670.1|4701.1|4692.1|4677.1|4667.1|56
1655302800000|2022-06-15 14:20:00|4681.1|4669.1|4678.1|4666.1|4683.1|4673.1|4668.1|4659.1|50
1655303100000|2022-06-15 14:25:00|4677.1|4665.1|4681.1|4670.1|4683.1|4672.1|4672.1|4662.1|17
1655303400000|2022-06-15 14:30:00|4682.1|4671.1|4674.1|4664.1|4682.1|4671.1|4669.1|4658.1|34
1655303700000|2022-06-15 14:35:00|4675.1|4665.1|4672.1|4660.1|4681.1|4672.1|4668.1|4658.1|5
1655304000000|2022-06-15 14:40:00|4670.1|4661.1|4674.1|4662.1|4679.1|4668.1|4667.1|4657.1|28
1655304300000|2022-06-15 14:45:00|4673.1|4661.1|4678.1|4668.1|4679.1|4669.1|4668.1|4658.1|16
1655304600000|2022-06-15 14:50:00|4677.1|4669.1|4667.1|4657.1|4681.1|4672.1|4663.1|4653.1|31
1655304900000|2022-06-15 14:55:00|4672.1|4658.1|4682.1|4671.1|4683.1|4671.1|4672.1|4657.1|21
1655305200000|2022-06-15 15:00:00|4681.1|4670.1|4696.1|4687.1|4698.1|4687.1|4680.1|4670.1|50
1655305500000|2022-06-15 15:05:00|4695.1|4688.1|4693.1|4682.1|4697.1|4688.1|4687.1|4680.1|28
1655305800000|2022-06-15 15:10:00|4695.1|4681.1|4691.1|4683.1|4695.1|4686.1|4688.1|4680.1|22
1655306100000|2022-06-15 15:15:00|4692.1|4684.1|4697.1|4689.1|4698.1|4691.1|4687.1|4680.1|53
1655306400000|2022-06-15 15:20:00|4698.1|4690.1|4701.1|4692.1|4701.1|4693.1|4688.1|4680.1|89
1655306700000|2022-06-15 15:25:00|4700.1|4691.1|4697.1|4688.1|4704.1|4695.1|4694.1|4687.1|23
1655307000000|2022-06-15 15:30:00|4696.1|4687.1|4694.1|4684.1|4700.1|4691.1|4688.1|4680.1|51
1655307300000|2022-06-15 15:35:00|4695.1|4685.1|4700.1|4692.1|4706.1|4697.1|4693.1|4684.1|18
1655307600000|2022-06-15 15:40:00|4699.1|4690.1|4704.1|4692.1|4704.1|4694.1|4697.1|4686.1|17
1655307900000|2022-06-15 15:45:00|4705.1|4693.1|4702.1|4693.1|4707.1|4695.1|4699.1|4692.1|13
1655308200000|2022-06-15 15:50:00|4700.1|4692.1|4701.1|4684.1|4703.1|4693.1|4696.1|4683.1|12
1655308500000|2022-06-15 15:55:00|4700.1|4686.1|4700.1|4689.1|4701.1|4689.1|4698.1|4686.1|0
1655308800000|2022-06-15 16:00:00|4701.1|4688.1|4707.1|4694.1|4707.1|4698.1|4700.1|4688.1|6
1655309100000|2022-06-15 16:05:00|4706.1|4692.1|4705.1|4690.1|4707.1|4694.1|4705.1|4690.1|3
1655309400000|2022-06-15 16:10:00|4704.1|4691.1|4707.1|4696.1|4707.1|4696.1|4702.1|4690.1|26
1655309700000|2022-06-15 16:15:00|4709.1|4697.1|4707.1|4696.1|4709.1|4698.1|4701.1|4691.1|19
1655310000000|2022-06-15 16:20:00|4706.1|4697.1|4706.1|4697.1|4707.1|4699.1|4705.1|4695.1|31
1655310300000|2022-06-15 16:25:00|4705.1|4696.1|4705.1|4694.1|4706.1|4696.1|4703.1|4691.1|3
1655310600000|2022-06-15 16:30:00|4707.1|4695.1|4695.1|4686.1|4707.1|4698.1|4695.1|4686.1|31
1655310900000|2022-06-15 16:35:00|4696.1|4685.1|4696.1|4685.1|4704.1|4694.1|4693.1|4684.1|67
1655311200000|2022-06-15 16:40:00|4697.1|4686.1|4697.1|4687.1|4697.1|4689.1|4689.1|4680.1|52
1655311500000|2022-06-15 16:45:00|4696.1|4686.1|4698.1|4687.1|4700.1|4691.1|4694.1|4684.1|8
1655311800000|2022-06-15 16:50:00|4697.1|4686.1|4682.1|4674.1|4698.1|4686.1|4681.1|4672.1|60
1655312100000|2022-06-15 16:55:00|4681.1|4673.1|4676.1|4667.1|4683.1|4673.1|4674.1|4666.1|64
1655312400000|2022-06-15 17:00:00|4675.1|4666.1|4684.1|4674.1|4684.1|4676.1|4674.1|4666.1|12
1655312700000|2022-06-15 17:05:00|4686.1|4675.1|4681.1|4672.1|4687.1|4678.1|4679.1|4671.1|39
1655313000000|2022-06-15 17:10:00|4680.1|4673.1|4690.1|4677.1|4692.1|4681.1|4680.1|4672.1|78
1655313300000|2022-06-15 17:15:00|4689.1|4678.1|4688.1|4677.1|4690.1|4679.1|4686.1|4675.1|8
1655313600000|2022-06-15 17:20:00|4687.1|4676.1|4687.1|4676.1|4689.1|4679.1|4684.1|4674.1|0
1655313900000|2022-06-15 17:25:00|4686.1|4674.1|4689.1|4680.1|4692.1|4682.1|4685.1|4674.1|7
1655314200000|2022-06-15 17:30:00|4688.1|4679.1|4687.1|4678.1|4691.1|4681.1|4685.1|4676.1|13
1655314500000|2022-06-15 17:35:00|4686.1|4677.1|4695.1|4682.1|4695.1|4682.1|4684.1|4674.1|0
1655314800000|2022-06-15 17:40:00|4694.1|4680.1|4695.1|4681.1|4695.1|4682.1|4693.1|4680.1|0
1655315100000|2022-06-15 17:45:00|4694.1|4680.1|4683.1|4671.1|4694.1|4681.1|4683.1|4670.1|3
1655315400000|2022-06-15 17:50:00|4681.1|4670.1|4689.1|4676.1|4689.1|4676.1|4673.1|4663.1|0
1655315700000|2022-06-15 17:55:00|4691.1|4677.1|4701.1|4674.1|4706.1|4685.1|4687.1|4668.1|43
1655316000000|2022-06-15 18:00:00|4703.1|4675.6|4667.1|4651.1|4709.1|4697.1|4660.1|4651.1|72
1655316300000|2022-06-15 18:05:00|4666.1|4661.1|4669.1|4654.1|4678.1|4661.1|4644.1|4635.1|26
1655316600000|2022-06-15 18:10:00|4664.1|4658.1|4669.1|4656.1|4672.1|4661.1|4652.1|4638.1|45
1655316900000|2022-06-15 18:15:00|4668.1|4657.1|4695.1|4681.1|4699.1|4688.1|4661.1|4647.1|37
1655317200000|2022-06-15 18:20:00|4696.1|4682.1|4672.1|4659.1|4703.1|4693.1|4664.1|4652.1|23
1655317500000|2022-06-15 18:25:00|4675.1|4660.1|4670.1|4655.1|4687.1|4673.1|4670.1|4655.1|4
1655317800000|2022-06-15 18:30:00|4669.1|4656.1|4657.1|4641.1|4674.1|4662.1|4635.1|4625.1|71
1655318100000|2022-06-15 18:35:00|4656.1|4640.1|4704.1|4690.1|4720.1|4704.1|4643.1|4635.1|49
1655318400000|2022-06-15 18:40:00|4703.1|4685.1|4746.1|4736.1|4746.1|4738.1|4695.1|4683.1|108
1655318700000|2022-06-15 18:45:00|4749.1|4731.1|4733.1|4721.1|4753.1|4745.1|4728.1|4717.1|149
1655319000000|2022-06-15 18:50:00|4734.1|4722.1|4712.1|4687.1|4742.1|4729.1|4703.1|4686.1|56
1655319300000|2022-06-15 18:55:00|4718.6|4688.1|4706.3|4697.3|4720.1|4700.1|4694.1|4686.1|21
1655319600000|2022-06-15 19:00:00|4706.6|4697.6|4714|4705|4729.3|4720.3|4703.7|4694.7|1
1655319900000|2022-06-15 19:05:00|4714.3|4705.3|4723.7|4714.7|4726.3|4717.3|4709.1|4700.1|0
1655320200000|2022-06-15 19:10:00|4723.8|4714.8|4710.1|4701.1|4728.1|4719.1|4699.4|4690.4|0
1655320500000|2022-06-15 19:15:00|4710.2|4701.2|4709|4700|4715.4|4706.4|4699|4690|0
1655320800000|2022-06-15 19:20:00|4709.5|4700.5|4740.6|4731.6|4742.4|4733.4|4709.1|4700.1|0
1655321100000|2022-06-15 19:25:00|4741.7|4732.7|4749.8|4740.8|4750.2|4741.2|4736.5|4727.5|0
1655321400000|2022-06-15 19:30:00|4749.9|4740.9|4758.5|4749.5|4760.7|4751.7|4743.8|4734.8|0
1655321700000|2022-06-15 19:35:00|4758.6|4749.6|4738.6|4729.6|4760.8|4751.8|4735.1|4726.1|0
1655322000000|2022-06-15 19:40:00|4738.4|4729.4|4726.7|4717.7|4738.4|4729.4|4724|4715|0
1655322300000|2022-06-15 19:45:00|4726.6|4717.6|4737.4|4728.4|4737.4|4728.4|4721.4|4712.4|0
1655322600000|2022-06-15 19:50:00|4737.3|4728.3|4724.2|4715.2|4737.3|4728.3|4718.7|4709.7|0
1655322900000|2022-06-15 19:55:00|4724.7|4715.7|4731.2|4722.2|4732|4723|4721.7|4712.7|0
1655323200000|2022-06-15 20:00:00|4730.8|4721.8|4728.8|4719.8|4732.1|4723.1|4726.9|4717.9|0
1655323500000|2022-06-15 20:05:00|4728.1|4719.1|4733.7|4724.7|4735.2|4726.2|4727.6|4718.6|0
1655323800000|2022-06-15 20:10:00|4733.9|4724.9|4724.1|4715.1|4735.2|4726.2|4723.7|4714.7|0
1655324100000|2022-06-15 20:15:00|4724.6|4715.6|4721.8|4712.8|4727.4|4718.4|4721.1|4712.1|0
1655324400000|2022-06-15 20:20:00|4721.7|4712.7|4720.6|4711.6|4724.2|4715.2|4717.7|4708.7|0
1655324700000|2022-06-15 20:25:00|4720.8|4711.8|4722.1|4713.1|4722.9|4713.9|4720.4|4711.4|0
1655325000000|2022-06-15 20:30:00|4722.3|4713.3|4729.7|4720.7|4730.4|4721.4|4722.1|4713.1|0
1655325300000|2022-06-15 20:35:00|4729.8|4720.8|4733.2|4724.2|4735.5|4726.5|4729.5|4720.5|0
1655325600000|2022-06-15 20:40:00|4733.1|4724.1|4735.8|4726.8|4735.8|4726.8|4731.4|4722.4|0
1655325900000|2022-06-15 20:45:00|4735.2|4726.2|4736.2|4727.2|4736.2|4727.2|4731|4722|0
1655326200000|2022-06-15 20:50:00|4736|4727|4735.5|4726.5|4737.3|4728.3|4733.6|4724.6|0
1655326500000|2022-06-15 20:55:00|4735.3|4726.3|4730.5|4721.5|4736.2|4727.2|4729.7|4720.7|0
1655326800000|2022-06-15 21:00:00|4731.4|4722.4|4731.4|4722.4|4731.6|4722.6|4730.1|4721.1|0
1655327100000|2022-06-15 21:05:00|4731.5|4722.5|4732.3|4723.3|4732.6|4723.6|4731.5|4722.5|0
1655327400000|2022-06-15 21:10:00|4732.4|4723.4|4732.1|4723.1|4732.6|4723.6|4731.7|4722.7|0
1655327700000|2022-06-15 21:15:00|4732|4723|4733|4724|4733.1|4724.1|4731.9|4722.9|0
1655328000000|2022-06-15 21:20:00|4730.8|4721.8|4728.3|4719.3|4731.1|4722.1|4728.1|4719.1|0
1655328300000|2022-06-15 21:25:00|4728.2|4719.2|4730.1|4721.1|4730.2|4721.2|4728.2|4719.2|0
1655328600000|2022-06-15 21:30:00|4730.3|4721.3|4730.4|4721.4|4730.4|4721.4|4729.8|4720.8|0
1655328900000|2022-06-15 21:35:00|4730.6|4721.6|4731.9|4722.9|4732|4723|4730.4|4721.4|0
1655329200000|2022-06-15 21:40:00|4732|4723|4733.2|4724.2|4733.4|4724.4|4731.8|4722.8|0
1655329500000|2022-06-15 21:45:00|4733|4724|4734.5|4725.5|4734.5|4725.5|4732.4|4723.4|0
1655329800000|2022-06-15 21:50:00|4734.4|4725.4|4733.2|4724.2|4734.5|4725.5|4733.2|4724.2|0
1655330100000|2022-06-15 21:55:00|4733.4|4724.4|4736.3|4727.3|4736.3|4727.3|4733.4|4724.4|0
1655330400000|2022-06-15 22:00:00|4739.9|4730.9|4744.4|4735.4|4744.7|4735.7|4736.7|4727.7|0
1655330700000|2022-06-15 22:05:00|4744.2|4735.2|4748.9|4739.9|4749|4740|4743.3|4734.3|0
1655331000000|2022-06-15 22:10:00|4748.5|4739.5|4755.5|4746.5|4756.3|4747.3|4748.1|4739.1|0
1655331300000|2022-06-15 22:15:00|4755.7|4746.7|4764|4755|4764.4|4755.4|4755.7|4746.7|0
1655331600000|2022-06-15 22:20:00|4764.3|4755.3|4761|4752|4764.5|4755.5|4759.9|4750.9|0
1655331900000|2022-06-15 22:25:00|4761.2|4752.2|4760.4|4751.4|4762|4753|4757|4748|0
1655332200000|2022-06-15 22:30:00|4760.5|4751.5|4759.9|4750.9|4762.2|4753.2|4757.4|4748.4|0
1655332500000|2022-06-15 22:35:00|4759.7|4750.7|4758.8|4749.8|4760.2|4751.2|4757.4|4748.4|0
1655332800000|2022-06-15 22:40:00|4758.7|4749.7|4756.8|4747.8|4758.7|4749.7|4754.9|4745.9|0
1655333100000|2022-06-15 22:45:00|4757|4748|4755.7|4746.7|4757.2|4748.2|4755.1|4746.1|0
1655333400000|2022-06-15 22:50:00|4755.9|4746.9|4754.1|4745.1|4757.1|4748.1|4753.3|4744.3|0
1655333700000|2022-06-15 22:55:00|4753.7|4744.7|4759.3|4750.3|4759.7|4750.7|4753.7|4744.7|0
1655334000000|2022-06-15 23:00:00|4759.6|4750.6|4755.9|4746.9|4759.8|4750.8|4755.7|4746.7|0
1655334300000|2022-06-15 23:05:00|4756.1|4747.1|4757.9|4748.9|4758.3|4749.3|4755.3|4746.3|0
1655334600000|2022-06-15 23:10:00|4757.8|4748.8|4757.4|4748.4|4758.9|4749.9|4756.6|4747.6|0
1655334900000|2022-06-15 23:15:00|4757.1|4748.1|4756.4|4747.4|4757.1|4748.1|4755.5|4746.5|0
1655335200000|2022-06-15 23:20:00|4756.6|4747.6|4757.5|4748.5|4757.8|4748.8|4756.3|4747.3|0
1655335500000|2022-06-15 23:25:00|4757.7|4748.7|4760.1|4751.1|4760.5|4751.5|4757.3|4748.3|0
1655335800000|2022-06-15 23:30:00|4760.3|4751.3|4760.5|4751.5|4760.5|4751.5|4759.4|4750.4|0
1655336100000|2022-06-15 23:35:00|4761.5|4752.5|4766.4|4757.4|4766.4|4757.4|4761.5|4752.5|0
1655336400000|2022-06-15 23:40:00|4766.2|4757.2|4771.9|4762.9|4771.9|4762.9|4765.2|4756.2|0
1655336700000|2022-06-15 23:45:00|4772.3|4763.3|4773|4764|4774.2|4765.2|4770.8|4761.8|0
1655337000000|2022-06-15 23:50:00|4773.3|4764.3|4775.3|4766.3|4777.5|4768.5|4773|4764|0
1655337300000|2022-06-15 23:55:00|4775.7|4766.7|4778.5|4769.5|4778.9|4769.9|4775.3|4766.3|0
1655337600000|2022-06-16 00:00:00|4778|4769|4779.6|4770.6|4779.8|4770.8|4773.1|4764.1|0
1655337900000|2022-06-16 00:05:00|4779.8|4770.8|4777.3|4768.3|4780|4771|4773.6|4764.6|0
1655338200000|2022-06-16 00:10:00|4777.2|4768.2|4779.8|4770.8|4779.8|4770.8|4774.9|4765.9|0
1655338500000|2022-06-16 00:15:00|4779.5|4770.5|4781.2|4772.2|4781.4|4772.4|4776.8|4767.8|0
1655338800000|2022-06-16 00:20:00|4781.1|4772.1|4783.8|4774.8|4785.5|4776.5|4778.5|4769.5|0
1655339100000|2022-06-16 00:25:00|4783.5|4774.5|4785.2|4776.2|4787.1|4778.1|4783.2|4774.2|0
1655339400000|2022-06-16 00:30:00|4785.4|4776.4|4785.7|4776.7|4789.3|4780.3|4785.1|4776.1|0
1655339700000|2022-06-16 00:35:00|4786.1|4777.1|4785.6|4776.6|4788.1|4779.1|4784.8|4775.8|0
1655340000000|2022-06-16 00:40:00|4785.4|4776.4|4784.5|4775.5|4786.3|4777.3|4784.2|4775.2|0
1655340300000|2022-06-16 00:45:00|4784.6|4775.6|4777.6|4768.6|4785|4776|4777|4768|0
1655340600000|2022-06-16 00:50:00|4777.8|4768.8|4775.8|4766.8|4777.9|4768.9|4773.7|4764.7|0
1655340900000|2022-06-16 00:55:00|4775.4|4766.4|4774.2|4765.2|4775.8|4766.8|4773.8|4764.8|0
1655341200000|2022-06-16 01:00:00|4774.3|4765.3|4775.5|4766.5|4775.7|4766.7|4773.6|4764.6|0
1655341500000|2022-06-16 01:05:00|4775.6|4766.6|4781.5|4772.5|4783.1|4774.1|4775|4766|0
1655341800000|2022-06-16 01:10:00|4781.6|4772.6|4782.1|4773.1|4788.6|4779.6|4781.6|4772.6|0
1655342100000|2022-06-16 01:15:00|4784.9|4775.9|4775.5|4771.5|4788.5|4784.5|4758.5|4754.5|670
1655342400000|2022-06-16 01:20:00|4773.5|4769.5|4764|4760|4776|4772|4757.5|4753.5|349
1655342700000|2022-06-16 01:25:00|4763|4759|4758.5|4754.5|4773.5|4769.5|4758.5|4754.5|383
1655343000000|2022-06-16 01:30:00|4759|4755|4750|4746|4782|4778|4739.5|4735.5|2124
1655343300000|2022-06-16 01:35:00|4750.5|4746.5|4731.5|4727.5|4750.5|4746.5|4726|4722|2281
1655343600000|2022-06-16 01:40:00|4730.5|4726.5|4691|4687|4732.5|4728.5|4682.5|4678.5|2866
1655343900000|2022-06-16 01:45:00|4690.5|4686.5|4701.5|4697.5|4707|4703|4668.5|4664.5|2554
1655344200000|2022-06-16 01:50:00|4703.5|4699.5|4701.5|4697.5|4719.5|4715.5|4694|4690|1528
1655344500000|2022-06-16 01:55:00|4701|4697|4678|4674|4703|4699|4670|4666|1721
1655344800000|2022-06-16 02:00:00|4678.5|4674.5|4700.5|4696.5|4701|4697|4675.5|4671.5|1160
1655345100000|2022-06-16 02:05:00|4701|4697|4671|4667|4707.5|4703.5|4669.5|4665.5|1183
1655345400000|2022-06-16 02:10:00|4672.5|4668.5|4678.5|4674.5|4689.5|4685.5|4669|4665|1176
1655345700000|2022-06-16 02:15:00|4678|4674|4663|4659|4692.5|4688.5|4661.5|4657.5|1166
1655346000000|2022-06-16 02:20:00|4662.5|4658.5|4667|4663|4677.5|4673.5|4661|4657|1007
1655346300000|2022-06-16 02:25:00|4667.5|4663.5|4658|4654|4670|4666|4645|4641|1337
1655346600000|2022-06-16 02:30:00|4658.5|4654.5|4658.5|4654.5|4662.5|4658.5|4643|4639|1258
1655346900000|2022-06-16 02:35:00|4659|4655|4676|4672|4680.5|4676.5|4659|4655|906
1655347200000|2022-06-16 02:40:00|4676.5|4672.5|4682|4678|4684.5|4680.5|4667.5|4663.5|820
1655347500000|2022-06-16 02:45:00|4682.5|4678.5|4690.5|4686.5|4704.5|4700.5|4680.5|4676.5|1102
1655347800000|2022-06-16 02:50:00|4691|4687|4698|4694|4699.5|4695.5|4688|4684|1226
1655348100000|2022-06-16 02:55:00|4697.5|4693.5|4703.5|4699.5|4703.5|4699.5|4687.5|4683.5|663
1655348400000|2022-06-16 03:00:00|4703|4699|4704.5|4700.5|4706.5|4702.5|4690.5|4686.5|658
1655348700000|2022-06-16 03:05:00|4705|4701|4717|4713|4717.5|4713.5|4703|4699|639
1655349000000|2022-06-16 03:10:00|4716.5|4712.5|4714|4710|4719.5|4715.5|4706.5|4702.5|620
1655349300000|2022-06-16 03:15:00|4714.5|4710.5|4702|4698|4717.5|4713.5|4701.5|4697.5|423
1655349600000|2022-06-16 03:20:00|4701.5|4697.5|4713|4709|4713.5|4709.5|4696.5|4692.5|566
1655349900000|2022-06-16 03:25:00|4713.5|4709.5|4707|4703|4718.5|4714.5|4700.5|4696.5|920
1655350200000|2022-06-16 03:30:00|4707.5|4703.5|4695|4691|4708.5|4704.5|4694|4690|380
1655350500000|2022-06-16 03:35:00|4695.5|4691.5|4677.5|4673.5|4695.5|4691.5|4676|4672|739
1655350800000|2022-06-16 03:40:00|4677|4673|4682.5|4678.5|4683.5|4679.5|4670|4666|569
1655351100000|2022-06-16 03:45:00|4682|4678|4674.5|4670.5|4683.5|4679.5|4674|4670|97
1655351400000|2022-06-16 03:50:00|4675|4671|4677.5|4673.5|4681|4677|4669.5|4665.5|205
1655351700000|2022-06-16 03:55:00|4678|4674|4676|4672|4679.5|4675.5|4671|4667|203
1655352000000|2022-06-16 04:00:00|4677.7|4668.7|4671.9|4662.9|4680.8|4671.8|4671.1|4662.1|0
1655352300000|2022-06-16 04:05:00|4671.6|4662.6|4673.3|4664.3|4674.9|4665.9|4671.1|4662.1|0
1655352600000|2022-06-16 04:10:00|4673.4|4664.4|4674.3|4665.3|4674.9|4665.9|4669.5|4660.5|0
1655352900000|2022-06-16 04:15:00|4674.4|4665.4|4669.9|4660.9|4674.7|4665.7|4669.5|4660.5|0
1655353200000|2022-06-16 04:20:00|4669.7|4660.7|4666.7|4657.7|4674.4|4665.4|4666.3|4657.3|0
1655353500000|2022-06-16 04:25:00|4666.9|4657.9|4669.5|4660.5|4672.3|4663.3|4666.6|4657.6|0
1655353800000|2022-06-16 04:30:00|4669.8|4660.8|4674.6|4665.6|4675.3|4666.3|4669|4660|0
1655354100000|2022-06-16 04:35:00|4674.2|4665.2|4674.4|4665.4|4674.6|4665.6|4672.6|4663.6|0
1655354400000|2022-06-16 04:40:00|4674.6|4665.6|4666.8|4657.8|4674.7|4665.7|4666.1|4657.1|0
1655354700000|2022-06-16 04:45:00|4667.2|4658.2|4667.8|4658.8|4668.8|4659.8|4666.1|4657.1|0
1655355000000|2022-06-16 04:50:00|4667.7|4658.7|4666.3|4657.3|4668.2|4659.2|4665.5|4656.5|0
1655355300000|2022-06-16 04:55:00|4666.6|4657.6|4667.2|4658.2|4668.8|4659.8|4664.8|4655.8|0
1655355600000|2022-06-16 05:00:00|4662.9|4653.9|4667.5|4663.5|4675|4671|4656.5|4652.5|1309
1655355900000|2022-06-16 05:05:00|4669|4665|4654.5|4650.5|4669|4665|4650|4646|1011
1655356200000|2022-06-16 05:10:00|4655|4651|4624.5|4620.5|4655|4651|4623.5|4619.5|1757
1655356500000|2022-06-16 05:15:00|4625.5|4621.5|4625.5|4621.5|4637.5|4633.5|4621.5|4617.5|1391
1655356800000|2022-06-16 05:20:00|4624.5|4620.5|4617.5|4613.5|4632.5|4628.5|4615|4611|1134
1655357100000|2022-06-16 05:25:00|4618|4614|4634.5|4630.5|4645|4641|4617.5|4613.5|1035
1655357400000|2022-06-16 05:30:00|4635.5|4631.5|4624|4620|4642|4638|4622.5|4618.5|753
1655357700000|2022-06-16 05:35:00|4624.5|4620.5|4627.5|4623.5|4636.5|4632.5|4623.5|4619.5|673
1655358000000|2022-06-16 05:40:00|4627|4623|4630.5|4626.5|4636.5|4632.5|4624|4620|608
1655358300000|2022-06-16 05:45:00|4630|4626|4620.5|4616.5|4630.5|4626.5|4614.5|4610.5|669
1655358600000|2022-06-16 05:50:00|4619.5|4615.5|4601|4597|4620.5|4616.5|4600.5|4596.5|1022
1655358900000|2022-06-16 05:55:00|4601.5|4597.5|4610|4606|4621|4617|4600|4596|1214
1655359200000|2022-06-16 06:00:00|4610.5|4606.5|4602.5|4598.5|4613.5|4609.5|4602.5|4598.5|1117
1655359500000|2022-06-16 06:05:00|4601.5|4597.5|4592.5|4588.5|4607|4603|4588.5|4584.5|931
1655359800000|2022-06-16 06:10:00|4592|4588|4604.5|4600.5|4608.5|4604.5|4589.5|4585.5|1121
1655360100000|2022-06-16 06:15:00|4605.5|4601.5|4589.5|4585.5|4614|4610|4589.5|4585.5|1066
1655360400000|2022-06-16 06:20:00|4590|4586|4602.5|4598.5|4602.5|4598.5|4588.5|4584.5|706
1655360700000|2022-06-16 06:25:00|4603.5|4599.5|4605|4601|4612.5|4608.5|4601|4597|584
1655361000000|2022-06-16 06:30:00|4605.5|4601.5|4594.5|4590.5|4607|4603|4588.5|4584.5|741
1655361300000|2022-06-16 06:35:00|4594|4590|4583|4579|4596|4592|4571.5|4567.5|1462
1655361600000|2022-06-16 06:40:00|4582.5|4578.5|4573|4569|4585.5|4581.5|4567.5|4563.5|772
1655361900000|2022-06-16 06:45:00|4572.5|4568.5|4586.5|4582.5|4590.5|4586.5|4572.5|4568.5|820
1655362200000|2022-06-16 06:50:00|4587|4583|4576|4572|4587.5|4583.5|4576|4572|534
1655362500000|2022-06-16 06:55:00|4576.5|4572.5|4559.5|4555.5|4581.5|4577.5|4557.5|4553.5|978
1655362800000|2022-06-16 07:00:00|4560|4556|4579|4575|4583.5|4579.5|4555.5|4551.5|788
1655363100000|2022-06-16 07:05:00|4579.5|4575.5|4569.5|4565.5|4581.5|4577.5|4568.5|4564.5|449
1655363400000|2022-06-16 07:10:00|4570.5|4566.5|4564.5|4560.5|4575.5|4571.5|4559.5|4555.5|597
1655363700000|2022-06-16 07:15:00|4564|4560|4551.5|4547.5|4564.5|4560.5|4547.5|4543.5|947
1655364000000|2022-06-16 07:20:00|4551|4547|4520|4516|4551.5|4547.5|4519.5|4515.5|1005
1655364300000|2022-06-16 07:25:00|4519.5|4515.5|4524|4520|4526|4522|4501.5|4497.5|1660
1655364600000|2022-06-16 07:30:00|4524.5|4520.5|4508.5|4504.5|4531.5|4527.5|4500.5|4496.5|1603
1655364900000|2022-06-16 07:35:00|4509.5|4505.5|4517.5|4513.5|4525.5|4521.5|4504.5|4500.5|1517
1655365200000|2022-06-16 07:40:00|4519.5|4515.5|4523|4519|4525.5|4521.5|4506.5|4502.5|1204
1655365500000|2022-06-16 07:45:00|4522.5|4518.5|4530|4526|4532.5|4528.5|4515.5|4511.5|1133
1655365800000|2022-06-16 07:50:00|4529.5|4525.5|4525.5|4521.5|4530|4526|4518.5|4514.5|1266
1655366100000|2022-06-16 07:55:00|4525|4521|4525.5|4521.5|4532|4528|4519|4515|1135
1655366400000|2022-06-16 08:00:00|4525|4521|4544|4540|4555.5|4551.5|4519.5|4515.5|1213
1655366700000|2022-06-16 08:05:00|4543.5|4539.5|4549.5|4545.5|4556.5|4552.5|4541|4537|1227
1655367000000|2022-06-16 08:10:00|4550|4546|4550.5|4546.5|4555.5|4551.5|4542|4538|894
1655367300000|2022-06-16 08:15:00|4550|4546|4543.5|4539.5|4552.5|4548.5|4541.5|4537.5|537
1655367600000|2022-06-16 08:20:00|4542.5|4538.5|4540.5|4536.5|4548.5|4544.5|4534|4530|735
1655367900000|2022-06-16 08:25:00|4539.5|4535.5|4547.5|4543.5|4550.5|4546.5|4539.5|4535.5|583
1655368200000|2022-06-16 08:30:00|4543.8|4534.8|4533|4524|4545|4536|4533|4524|0
1655368500000|2022-06-16 08:35:00|4533.3|4524.3|4541.1|4532.1|4541.1|4532.1|4529.9|4520.9|0
1655368800000|2022-06-16 08:40:00|4541.3|4532.3|4530.4|4521.4|4541.3|4532.3|4528.4|4519.4|0
1655369100000|2022-06-16 08:45:00|4530.3|4521.3|4536.7|4527.7|4537|4528|4529.9|4520.9|0
1655369400000|2022-06-16 08:50:00|4536.5|4527.5|4523.9|4514.9|4536.5|4527.5|4520.6|4511.6|0
1655369700000|2022-06-16 08:55:00|4523.2|4514.2|4512.5|4503.5|4524.4|4515.4|4512.5|4503.5|0
1655370000000|2022-06-16 09:00:00|4511.8|4502.8|4503.8|4494.8|4514.2|4505.2|4502.8|4493.8|0
1655370300000|2022-06-16 09:05:00|4504|4495|4501.7|4492.7|4504|4495|4498|4489|0
1655370600000|2022-06-16 09:10:00|4501.6|4492.6|4507.4|4498.4|4508.5|4499.5|4500.5|4491.5|0
1655370900000|2022-06-16 09:15:00|4507.2|4498.2|4520|4511|4540|4520|4506.9|4497.9|63
1655371200000|2022-06-16 09:20:00|4519|4509|4526|4515|4528|4515|4515|4504|9
1655371500000|2022-06-16 09:25:00|4527|4516|4525|4515|4530|4520|4523|4513|7
1655371800000|2022-06-16 09:30:00|4528|4516|4509|4500|4531|4517|4508|4500|9
1655372100000|2022-06-16 09:35:00|4508|4498|4513|4504|4520|4512|4508|4497|39
1655372400000|2022-06-16 09:40:00|4512|4503|4508|4499|4515|4506|4505|4498|58
1655372700000|2022-06-16 09:45:00|4510|4500|4511|4503|4513|4505|4507|4499|40
1655373000000|2022-06-16 09:50:00|4510|4502|4512|4504|4515|4506|4507|4498|68
1655373300000|2022-06-16 09:55:00|4513|4506|4512|4504|4520|4510|4510|4498|85
1655373600000|2022-06-16 10:00:00|4513|4505|4521|4513|4522|4514|4508|4498|61
1655373900000|2022-06-16 10:05:00|4520|4512|4522|4514|4525|4517|4518|4509|66
1655374200000|2022-06-16 10:10:00|4523|4515|4518|4509|4526|4517|4517|4508|55
1655374500000|2022-06-16 10:15:00|4519|4510|4520|4512|4524|4515|4517|4509|36
1655374800000|2022-06-16 10:20:00|4519|4509|4515|4508|4523|4514|4511|4503|72
1655375100000|2022-06-16 10:25:00|4514|4506|4511|4503|4518|4509|4511|4501|72
1655375400000|2022-06-16 10:30:00|4512|4504|4515|4506|4524|4510|4511|4501|30
1655375700000|2022-06-16 10:35:00|4519|4507|4516|4507|4519|4510|4513|4501|35
1655376000000|2022-06-16 10:40:00|4515|4508|4517|4508|4518|4509|4514|4506|10
1655376300000|2022-06-16 10:45:00|4515|4507|4513|4500|4515|4507|4510|4499|9
1655376600000|2022-06-16 10:50:00|4512|4499|4510|4499|4512|4500|4506|4499|20
1655376900000|2022-06-16 10:55:00|4511|4500|4512|4500|4522|4512|4508|4499|26
1655377200000|2022-06-16 11:00:00|4513|4501|4514|4505|4522|4510|4506|4496|34
1655377500000|2022-06-16 11:05:00|4516|4506|4520|4509|4528|4519|4513|4503|21
1655377800000|2022-06-16 11:10:00|4521|4508|4520|4507|4522|4509|4512|4502|4
1655378100000|2022-06-16 11:15:00|4519|4506|4510|4498|4519|4507|4509|4498|19
1655378400000|2022-06-16 11:20:00|4509|4497|4518|4507|4518|4507|4507|4496|4
1655378700000|2022-06-16 11:25:00|4520|4508|4523|4510|4529|4517|4518|4504|2
1655379000000|2022-06-16 11:30:00|4522|4507|4520|4509|4524|4509|4518|4506|22
1655379300000|2022-06-16 11:35:00|4517|4506|4520|4505|4526|4513|4517|4503|2
1655379600000|2022-06-16 11:40:00|4522|4504|4523|4510|4527|4515|4520|4504|29
1655379900000|2022-06-16 11:45:00|4522|4509|4520|4508|4522|4510|4513|4502|12
1655380200000|2022-06-16 11:50:00|4519|4505|4521|4509|4524|4509|4511|4498|8
1655380500000|2022-06-16 11:55:00|4520|4508|4531|4521|4536|4527|4520|4507|65
1655380800000|2022-06-16 12:00:00|4532|4519|4546|4534|4546|4536|4532|4519|54
1655381100000|2022-06-16 12:05:00|4545|4539|4549|4540|4550|4541|4545|4536|59
1655381400000|2022-06-16 12:10:00|4550|4541|4553|4541|4556|4547|4546|4537|39
1655381700000|2022-06-16 12:15:00|4552|4542|4541|4528|4553|4543|4541|4528|10
1655382000000|2022-06-16 12:20:00|4542|4529|4547|4534|4547|4534|4541|4529|1
1655382300000|2022-06-16 12:25:00|4551|4535|4555|4545|4558|4551|4550|4535|43
1655382600000|2022-06-16 12:30:00|4554|4544|4554|4540|4558|4548|4550|4536|28
1655382900000|2022-06-16 12:35:00|4556|4545|4561|4551|4569|4557|4553|4545|100
1655383200000|2022-06-16 12:40:00|4560|4550|4553|4540|4561|4551|4549|4540|23
1655383500000|2022-06-16 12:45:00|4552|4545|4549|4538|4555|4545|4540|4528|16
1655383800000|2022-06-16 12:50:00|4551|4539|4547|4533|4551|4540|4542|4532|9
1655384100000|2022-06-16 12:55:00|4544|4532|4537|4527|4544|4533|4536|4525|3
1655384400000|2022-06-16 13:00:00|4541|4528|4543|4532|4547|4537|4534|4523|32
1655384700000|2022-06-16 13:05:00|4544|4530|4547|4531|4547|4533|4536|4526|8
1655385000000|2022-06-16 13:10:00|4545|4532|4538|4525|4545|4532|4538|4522|0
1655385300000|2022-06-16 13:15:00|4536|4523|4536|4525|4536|4526|4535|4522|0
1655385600000|2022-06-16 13:20:00|4535|4523|4528|4514|4535|4525|4528|4513|5
1655385900000|2022-06-16 13:25:00|4527|4521|4524|4511|4531|4523|4521|4510|20
1655386200000|2022-06-16 13:30:00|4523|4510|4495|4486|4547|4535|4495|4485|215
1655386500000|2022-06-16 13:35:00|4496|4487|4522|4512|4528|4517|4482|4473|176
1655386800000|2022-06-16 13:40:00|4521|4515|4533|4523|4536|4527|4518|4505|93
1655387100000|2022-06-16 13:45:00|4532|4521|4540|4532|4556|4545|4530|4518|148
1655387400000|2022-06-16 13:50:00|4539|4529|4513|4503|4539|4529|4507|4499|136
1655387700000|2022-06-16 13:55:00|4512|4504|4496|4486|4518|4508|4496|4486|76
1655388000000|2022-06-16 14:00:00|4494|4483|4483|4471|4496|4486|4481|4471|91
1655388300000|2022-06-16 14:05:00|4481|4470|4494|4483|4494|4483|4476|4466|30
1655388600000|2022-06-16 14:10:00|4496|4485|4485|4476|4498|4488|4482|4471|18
1655388900000|2022-06-16 14:15:00|4487|4475|4493|4482|4508|4496|4482|4472|39
1655389200000|2022-06-16 14:20:00|4492|4481|4497|4487|4506|4497|4486|4477|37
1655389500000|2022-06-16 14:25:00|4498|4485|4508|4497|4509|4501|4493|4484|51
1655389800000|2022-06-16 14:30:00|4507|4496|4508|4496|4514|4504|4494|4484|35
1655390100000|2022-06-16 14:35:00|4504|4493|4494|4479|4504|4493|4486|4477|29
1655390400000|2022-06-16 14:40:00|4491|4482|4461|4451|4491|4483|4458|4451|169
1655390700000|2022-06-16 14:45:00|4462|4452|4462|4452|4466|4457|4460|4451|20
1655391000000|2022-06-16 14:50:00|4461|4453|4473|4458|4473|4461|4457|4447|18
1655391300000|2022-06-16 14:55:00|4472|4457|4471|4461|4478|4467|4467|4457|104
1655391600000|2022-06-16 15:00:00|4470|4462|4473|4464|4483|4473|4468|4461|79
1655391900000|2022-06-16 15:05:00|4471|4463|4475|4464|4476|4467|4465|4456|65
1655392200000|2022-06-16 15:10:00|4476|4465|4488|4476|4491|4482|4474|4464|39
1655392500000|2022-06-16 15:15:00|4487|4480|4486|4476|4494|4484|4478|4468|20
1655392800000|2022-06-16 15:20:00|4485|4475|4492|4483|4493|4485|4480|4471|61
1655393100000|2022-06-16 15:25:00|4493|4485|4497|4488|4509|4499|4490|4480|98
1655393400000|2022-06-16 15:30:00|4498|4490|4494|4483|4502|4492|4491|4483|12
1655393700000|2022-06-16 15:35:00|4493|4482|4502|4492|4502|4492|4484|4475|47
1655394000000|2022-06-16 15:40:00|4501|4493|4489|4476|4504|4496|4481|4474|78
1655394300000|2022-06-16 15:45:00|4488|4474|4477|4469|4488|4474|4469|4460|63
1655394600000|2022-06-16 15:50:00|4479|4470|4479|4468|4485|4473|4470|4460|59
1655394900000|2022-06-16 15:55:00|4480|4469|4496|4484|4496|4485|4480|4468|5
1655395200000|2022-06-16 16:00:00|4499|4485|4489|4479|4502|4493|4487|4476|21
1655395500000|2022-06-16 16:05:00|4488|4480|4483|4471|4496|4486|4482|4469|6
1655395800000|2022-06-16 16:10:00|4482|4472|4489|4481|4491|4481|4482|4472|5
1655396100000|2022-06-16 16:15:00|4492|4482|4502|4492|4506|4498|4491|4481|20
1655396400000|2022-06-16 16:20:00|4501|4493|4508|4496|4514|4504|4496|4485|26
1655396700000|2022-06-16 16:25:00|4510|4495|4521|4509|4523|4511|4508|4495|9
1655397000000|2022-06-16 16:30:00|4520|4508|4520|4510|4526|4515|4508|4495|7
1655397300000|2022-06-16 16:35:00|4519|4509|4516|4506|4519|4509|4508|4498|8
1655397600000|2022-06-16 16:40:00|4517|4507|4532|4519|4532|4523|4515|4505|14
1655397900000|2022-06-16 16:45:00|4529|4520|4532|4521|4536|4526|4523|4513|20
1655398200000|2022-06-16 16:50:00|4531|4520|4540|4528|4540|4532|4530|4519|19
1655398500000|2022-06-16 16:55:00|4539|4527|4529|4518|4539|4528|4521|4510|11
1655398800000|2022-06-16 17:00:00|4530|4519|4531|4520|4538|4528|4526|4515|34
1655399100000|2022-06-16 17:05:00|4532|4521|4535|4523|4540|4529|4530|4516|7
1655399400000|2022-06-16 17:10:00|4537|4521|4529|4518|4537|4523|4522|4511|4
1655399700000|2022-06-16 17:15:00|4528|4519|4526|4515|4535|4523|4524|4514|3
1655400000000|2022-06-16 17:20:00|4525|4514|4517|4508|4527|4516|4516|4505|4
1655400300000|2022-06-16 17:25:00|4516|4506|4532|4519|4536|4524|4512|4503|20
1655400600000|2022-06-16 17:30:00|4529|4518|4527|4518|4532|4521|4519|4506|17
1655400900000|2022-06-16 17:35:00|4530|4519|4524|4512|4530|4519|4520|4506|8
1655401200000|2022-06-16 17:40:00|4525|4515|4512|4503|4526|4517|4512|4503|35
1655401500000|2022-06-16 17:45:00|4511|4504|4512|4500|4515|4507|4508|4498|28
1655401800000|2022-06-16 17:50:00|4511|4499|4512|4500|4512|4504|4508|4498|3
1655402100000|2022-06-16 17:55:00|4511|4499|4492|4479|4512|4501|4487|4477|43
1655402400000|2022-06-16 18:00:00|4488|4478|4490|4478|4493|4483|4486|4475|14
1655402700000|2022-06-16 18:05:00|4491|4479|4481|4469|4491|4481|4477|4468|9
1655403000000|2022-06-16 18:10:00|4482|4468|4482|4470|4482|4471|4475|4468|10
1655403300000|2022-06-16 18:15:00|4481|4469|4480|4469|4482|4471|4476|4466|12
1655403600000|2022-06-16 18:20:00|4479|4470|4471|4460|4480|4471|4464|4457|7
1655403900000|2022-06-16 18:25:00|4470|4461|4470|4457|4471|4462|4467|4457|8
1655404200000|2022-06-16 18:30:00|4469|4458|4468|4456|4475|4463|4467|4455|36
1655404500000|2022-06-16 18:35:00|4469|4457|4470|4460|4470|4460|4462|4453|33
1655404800000|2022-06-16 18:40:00|4469|4461|4471|4461|4482|4470|4469|4458|46
1655405100000|2022-06-16 18:45:00|4470|4460|4458|4450|4475|4466|4457|4450|63
1655405400000|2022-06-16 18:50:00|4459|4451|4451|4443|4465|4453|4450|4443|102
1655405700000|2022-06-16 18:55:00|4455|4442|4459.3|4450.3|4459.3|4450.3|4451|4441|25
1655406000000|2022-06-16 19:00:00|4459|4450|4472.8|4463.8|4476.4|4467.4|4458.2|4449.2|0
1655406300000|2022-06-16 19:05:00|4472.5|4463.5|4483.4|4474.4|4483.5|4474.5|4467.5|4458.5|0
1655406600000|2022-06-16 19:10:00|4483.3|4474.3|4481|4472|4489.3|4480.3|4479.7|4470.7|0
1655406900000|2022-06-16 19:15:00|4480.8|4471.8|4483.7|4474.7|4483.7|4474.7|4475.8|4466.8|0
1655407200000|2022-06-16 19:20:00|4483.6|4474.6|4482.4|4473.4|4488.2|4479.2|4480.4|4471.4|0
1655407500000|2022-06-16 19:25:00|4482.5|4473.5|4488|4479|4489.6|4480.6|4477.8|4468.8|0
1655407800000|2022-06-16 19:30:00|4487.9|4478.9|4470.9|4461.9|4489.7|4480.7|4470.9|4461.9|0
1655408100000|2022-06-16 19:35:00|4471|4462|4474.3|4465.3|4477|4468|4470.3|4461.3|0
1655408400000|2022-06-16 19:40:00|4474.4|4465.4|4472.8|4463.8|4483.5|4474.5|4472.8|4463.8|0
1655408700000|2022-06-16 19:45:00|4472.7|4463.7|4467.6|4458.6|4476.2|4467.2|4465.9|4456.9|0
1655409000000|2022-06-16 19:50:00|4467|4458|4478.9|4469.9|4479.8|4470.8|4467|4458|0
1655409300000|2022-06-16 19:55:00|4480|4471|4491.6|4482.6|4493.6|4484.6|4479|4470|0
1655409600000|2022-06-16 20:00:00|4492.3|4483.3|4485.9|4476.9|4494|4485|4484.1|4475.1|0
1655409900000|2022-06-16 20:05:00|4485.6|4476.6|4481.5|4472.5|4495.8|4486.8|4481|4472|0
1655410200000|2022-06-16 20:10:00|4481.9|4472.9|4500.2|4491.2|4500.2|4491.2|4481.2|4472.2|0
1655410500000|2022-06-16 20:15:00|4500.9|4491.9|4487.4|4478.4|4500.9|4491.9|4486.7|4477.7|0
1655410800000|2022-06-16 20:20:00|4487.7|4478.7|4489.7|4480.7|4490|4481|4485.9|4476.9|0
1655411100000|2022-06-16 20:25:00|4489.8|4480.8|4493.8|4484.8|4494|4485|4487|4478|0
1655411400000|2022-06-16 20:30:00|4494|4485|4491.8|4482.8|4496.2|4487.2|4491.8|4482.8|0
1655411700000|2022-06-16 20:35:00|4492.1|4483.1|4491.2|4482.2|4493.4|4484.4|4490.8|4481.8|0
1655412000000|2022-06-16 20:40:00|4491.5|4482.5|4490.8|4481.8|4492.3|4483.3|4490.1|4481.1|0
1655412300000|2022-06-16 20:45:00|4490.9|4481.9|4498.8|4489.8|4499.7|4490.7|4490.9|4481.9|0
1655412600000|2022-06-16 20:50:00|4499|4490|4502.4|4493.4|4503.5|4494.5|4498.6|4489.6|0
1655412900000|2022-06-16 20:55:00|4502.7|4493.7|4501.2|4492.2|4504.2|4495.2|4499.8|4490.8|0
1655413200000|2022-06-16 21:00:00|4500.8|4491.8|4502|4493|4502|4493|4500.2|4491.2|0
1655413500000|2022-06-16 21:05:00|4501.9|4492.9|4501.9|4492.9|4502.2|4493.2|4501.1|4492.1|0
1655413800000|2022-06-16 21:10:00|4501.5|4492.5|4502.1|4493.1|4502.3|4493.3|4501.4|4492.4|0
1655414100000|2022-06-16 21:15:00|4501.6|4492.6|4502.2|4493.2|4502.2|4493.2|4501.5|4492.5|0
1655414400000|2022-06-16 21:20:00|4502.3|4493.3|4503|4494|4503.2|4494.2|4502.2|4493.2|0
1655414700000|2022-06-16 21:25:00|4502.8|4493.8|4503.1|4494.1|4503.1|4494.1|4502.1|4493.1|0
1655415000000|2022-06-16 21:30:00|4503|4494|4501.9|4492.9|4503.6|4494.6|4501.8|4492.8|0
1655415300000|2022-06-16 21:35:00|4501.8|4492.8|4501.4|4492.4|4501.8|4492.8|4501.3|4492.3|0
1655415600000|2022-06-16 21:40:00|4501.3|4492.3|4502.4|4493.4|4502.4|4493.4|4501.2|4492.2|0
1655415900000|2022-06-16 21:45:00|4502.1|4493.1|4500.6|4491.6|4502.1|4493.1|4500.6|4491.6|0
1655416200000|2022-06-16 21:50:00|4500.7|4491.7|4501.2|4492.2|4501.8|4492.8|4500.6|4491.6|0
1655416500000|2022-06-16 21:55:00|4501.3|4492.3|4502.3|4493.3|4502.5|4493.5|4501.2|4492.2|0
1655416800000|2022-06-16 22:00:00|4503.3|4494.3|4508.7|4499.7|4509.8|4500.8|4503.3|4494.3|0
1655417100000|2022-06-16 22:05:00|4509.2|4500.2|4506.4|4497.4|4510.5|4501.5|4505.7|4496.7|0
1654466400000|2022-06-05 22:00:00|4521.7|4512.7|4518.9|4509.9|4521.7|4512.7|4515.8|4506.8|0
1654466700000|2022-06-05 22:05:00|4518.8|4509.8|4513.4|4504.4|4520.9|4511.9|4513.3|4504.3|0
1654467000000|2022-06-05 22:10:00|4513.3|4504.3|4508.9|4499.9|4513.3|4504.3|4508.1|4499.1|0
1654467300000|2022-06-05 22:15:00|4508.7|4499.7|4506.4|4497.4|4509.7|4500.7|4505.8|4496.8|0
1654467600000|2022-06-05 22:20:00|4506.5|4497.5|4507.1|4498.1|4509.3|4500.3|4506.4|4497.4|0
1654467900000|2022-06-05 22:25:00|4507.2|4498.2|4504|4495|4509.7|4500.7|4503.1|4494.1|0
1654468200000|2022-06-05 22:30:00|4504.2|4495.2|4503.7|4494.7|4505.7|4496.7|4502.7|4493.7|0
1654468500000|2022-06-05 22:35:00|4503.9|4494.9|4508.3|4499.3|4508.9|4499.9|4503.9|4494.9|0
1654468800000|2022-06-05 22:40:00|4508.4|4499.4|4507.3|4498.3|4509.6|4500.6|4506.6|4497.6|0
1654469100000|2022-06-05 22:45:00|4507.4|4498.4|4508.9|4499.9|4509.6|4500.6|4507.4|4498.4|0
1654469400000|2022-06-05 22:50:00|4509.1|4500.1|4507.3|4498.3|4509.6|4500.6|4507.3|4498.3|0
1654469700000|2022-06-05 22:55:00|4507.6|4498.6|4508|4499|4508.3|4499.3|4506.3|4497.3|0
1654470000000|2022-06-05 23:00:00|4508.1|4499.1|4506.6|4497.6|4508.3|4499.3|4505|4496|0
1654470300000|2022-06-05 23:05:00|4506.5|4497.5|4506.8|4497.8|4508|4499|4506|4497|0
1654470600000|2022-06-05 23:10:00|4507|4498|4508|4499|4508.3|4499.3|4507|4498|0
1654470900000|2022-06-05 23:15:00|4508.1|4499.1|4508|4499|4508.3|4499.3|4507.3|4498.3|0
1654471200000|2022-06-05 23:20:00|4507.8|4498.8|4508.3|4499.3|4508.3|4499.3|4507.3|4498.3|0
1654471500000|2022-06-05 23:25:00|4508|4499|4508|4499|4508.3|4499.3|4507.6|4498.6|0
1654471800000|2022-06-05 23:30:00|4508.2|4499.2|4507.6|4498.6|4508.6|4499.6|4507.6|4498.6|0
1654472100000|2022-06-05 23:35:00|4507.9|4498.9|4505.2|4496.2|4508|4499|4503.4|4494.4|0
1654472400000|2022-06-05 23:40:00|4505.3|4496.3|4508.3|4499.3|4508.3|4499.3|4505|4496|0
1654472700000|2022-06-05 23:45:00|4509.1|4500.1|4511.8|4502.8|4513.5|4504.5|4509.1|4500.1|0
1654473000000|2022-06-05 23:50:00|4512.1|4503.1|4509.9|4500.9|4512.2|4503.2|4509.2|4500.2|0
1654473300000|2022-06-05 23:55:00|4509.6|4500.6|4508|4499|4510.2|4501.2|4507.6|4498.6|0
1654473600000|2022-06-06 00:00:00|4507.4|4498.4|4510.5|4501.5|4512.2|4503.2|4502.7|4493.7|0
1654473900000|2022-06-06 00:05:00|4510.2|4501.2|4509.9|4500.9|4510.5|4501.5|4506.3|4497.3|0
1654474200000|2022-06-06 00:10:00|4509.6|4500.6|4512.5|4503.5|4512.5|4503.5|4509.6|4500.6|0
1654474500000|2022-06-06 00:15:00|4513.7|4504.7|4513.1|4504.1|4514.9|4505.9|4510.4|4501.4|0
1654474800000|2022-06-06 00:20:00|4513.3|4504.3|4542.9|4533.9|4542.9|4533.9|4513.1|4504.1|0
1654475100000|2022-06-06 00:25:00|4543|4534|4538.1|4529.1|4543.2|4534.2|4537.3|4528.3|0
1654475400000|2022-06-06 00:30:00|4538.4|4529.4|4538.1|4529.1|4539.4|4530.4|4537|4528|0
1654475700000|2022-06-06 00:35:00|4538|4529|4534.9|4525.9|4538.2|4529.2|4534.3|4525.3|0
1654476000000|2022-06-06 00:40:00|4535|4526|4531.3|4522.3|4537.2|4528.2|4529.8|4520.8|0
1654476300000|2022-06-06 00:45:00|4531.4|4522.4|4535.3|4526.3|4535.6|4526.6|4530.1|4521.1|0
1654476600000|2022-06-06 00:50:00|4535.4|4526.4|4535|4526|4536.2|4527.2|4534.3|4525.3|0
1654476900000|2022-06-06 00:55:00|4534.7|4525.7|4535.1|4526.1|4536.2|4527.2|4534|4525|0
1654477200000|2022-06-06 01:00:00|4535|4526|4532.4|4523.4|4535.1|4526.1|4531.1|4522.1|0
1654477500000|2022-06-06 01:05:00|4532.1|4523.1|4520.7|4511.7|4532.4|4523.4|4520|4511|0
1654477800000|2022-06-06 01:10:00|4521|4512|4498.9|4489.9|4521.6|4512.6|4498.5|4489.5|0
1654478100000|2022-06-06 01:15:00|4499.3|4490.3|4483.1|4479.1|4507.6|4503.6|4483.1|4479.1|630
1654478400000|2022-06-06 01:20:00|4483.6|4479.6|4468.6|4464.6|4486.1|4482.1|4467.1|4463.1|304
1654478700000|2022-06-06 01:25:00|4468.1|4464.1|4457.1|4453.1|4471.6|4467.6|4456.1|4452.1|204
1654479000000|2022-06-06 01:30:00|4456.1|4452.1|4429.1|4425.1|4473.6|4469.6|4424.1|4420.1|2126
1654479300000|2022-06-06 01:35:00|4429.6|4425.6|4443.6|4439.6|4450.1|4446.1|4425.6|4421.6|1597
1654479600000|2022-06-06 01:40:00|4444.1|4440.1|4434.1|4430.1|4453.6|4449.6|4425.6|4421.6|1225
1654479900000|2022-06-06 01:45:00|4434.6|4430.6|4463.1|4459.1|4463.1|4459.1|4427.1|4423.1|1439
1654480200000|2022-06-06 01:50:00|4463.6|4459.6|4478.6|4474.6|4487.6|4483.6|4455.1|4451.1|1463
1654480500000|2022-06-06 01:55:00|4480.1|4476.1|4461.1|4457.1|4483.1|4479.1|4457.6|4453.6|1402
1654480800000|2022-06-06 02:00:00|4460.6|4456.6|4471.1|4467.1|4475.6|4471.6|4458.1|4454.1|1418
1654481100000|2022-06-06 02:05:00|4471.6|4467.6|4481.6|4477.6|4487.6|4483.6|4466.6|4462.6|903
1654481400000|2022-06-06 02:10:00|4481.1|4477.1|4488.1|4484.1|4489.1|4485.1|4475.1|4471.1|737
1654481700000|2022-06-06 02:15:00|4489.1|4485.1|4495.1|4491.1|4497.6|4493.6|4482.1|4478.1|557
1654482000000|2022-06-06 02:20:00|4496.1|4492.1|4488.1|4484.1|4503.1|4499.1|4487.1|4483.1|1118
1654482300000|2022-06-06 02:25:00|4487.6|4483.6|4491.1|4487.1|4493.1|4489.1|4483.1|4479.1|773
1654482600000|2022-06-06 02:30:00|4491.6|4487.6|4505.1|4501.1|4509.1|4505.1|4491.1|4487.1|766
1654482900000|2022-06-06 02:35:00|4505.6|4501.6|4513.6|4509.6|4514.1|4510.1|4501.1|4497.1|761
1654483200000|2022-06-06 02:40:00|4514.1|4510.1|4507.1|4503.1|4514.6|4510.6|4504.6|4500.6|674
1654483500000|2022-06-06 02:45:00|4507.6|4503.6|4513.1|4509.1|4517.1|4513.1|4502.6|4498.6|612
1654483800000|2022-06-06 02:50:00|4513.6|4509.6|4508.1|4504.1|4526.6|4522.6|4506.6|4502.6|1070
1654484100000|2022-06-06 02:55:00|4508.6|4504.6|4500.6|4496.6|4513.1|4509.1|4499.6|4495.6|487
1654484400000|2022-06-06 03:00:00|4501.1|4497.1|4490.1|4486.1|4502.1|4498.1|4486.1|4482.1|536
1654484700000|2022-06-06 03:05:00|4489.1|4485.1|4495.1|4491.1|4495.1|4491.1|4481.1|4477.1|646
1654485000000|2022-06-06 03:10:00|4496.1|4492.1|4496.1|4492.1|4499.1|4495.1|4491.1|4487.1|413
1654485300000|2022-06-06 03:15:00|4496.6|4492.6|4503.1|4499.1|4505.1|4501.1|4495.6|4491.6|332
1654485600000|2022-06-06 03:20:00|4502.1|4498.1|4499.1|4495.1|4502.6|4498.6|4492.6|4488.6|421
1654485900000|2022-06-06 03:25:00|4499.6|4495.6|4496.1|4492.1|4502.1|4498.1|4493.1|4489.1|334
1654486200000|2022-06-06 03:30:00|4495.6|4491.6|4502.6|4498.6|4507.1|4503.1|4494.1|4490.1|329
1654486500000|2022-06-06 03:35:00|4503.1|4499.1|4504.1|4500.1|4506.1|4502.1|4500.1|4496.1|209
1654486800000|2022-06-06 03:40:00|4503.6|4499.6|4513.1|4509.1|4515.1|4511.1|4503.1|4499.1|317
1654487100000|2022-06-06 03:45:00|4514.1|4510.1|4509.1|4505.1|4514.1|4510.1|4507.1|4503.1|339
1654487400000|2022-06-06 03:50:00|4509.6|4505.6|4504.6|4500.6|4510.6|4506.6|4504.6|4500.6|218
1654487700000|2022-06-06 03:55:00|4504.1|4500.1|4503.1|4499.1|4506.1|4502.1|4501.1|4497.1|216
1654488000000|2022-06-06 04:00:00|4506.8|4497.8|4506|4497|4506.8|4497.8|4505|4496|0
1654488300000|2022-06-06 04:05:00|4506.3|4497.3|4507.6|4498.6|4507.7|4498.7|4506|4497|0
1654488600000|2022-06-06 04:10:00|4507.3|4498.3|4509.1|4500.1|4509.7|4500.7|4507.3|4498.3|0
1654488900000|2022-06-06 04:15:00|4509.2|4500.2|4510.4|4501.4|4510.4|4501.4|4508.9|4499.9|0
1654489200000|2022-06-06 04:20:00|4510.7|4501.7|4510|4501|4511|4502|4509.1|4500.1|0
1654489500000|2022-06-06 04:25:00|4510.3|4501.3|4511.5|4502.5|4512.1|4503.1|4510.3|4501.3|0
1654489800000|2022-06-06 04:30:00|4511.3|4502.3|4510.6|4501.6|4511.8|4502.8|4510.1|4501.1|0
1654490100000|2022-06-06 04:35:00|4510.9|4501.9|4511.8|4502.8|4511.8|4502.8|4510.5|4501.5|0
1654490400000|2022-06-06 04:40:00|4511.6|4502.6|4511.3|4502.3|4511.8|4502.8|4510.7|4501.7|0
1654490700000|2022-06-06 04:45:00|4511|4502|4511.8|4502.8|4512.3|4503.3|4511|4502|0
1654491000000|2022-06-06 04:50:00|4511.7|4502.7|4510.6|4501.6|4512|4503|4510.1|4501.1|0
1654491300000|2022-06-06 04:55:00|4510.9|4501.9|4510.3|4501.3|4510.9|4501.9|4509.5|4500.5|0
1654491600000|2022-06-06 05:00:00|4510.9|4501.9|4520.1|4516.1|4523.6|4519.6|4503.1|4499.1|763
1654491900000|2022-06-06 05:05:00|4521.1|4517.1|4525.1|4521.1|4527.1|4523.1|4512.1|4508.1|752
1654492200000|2022-06-06 05:10:00|4524.6|4520.6|4515.1|4511.1|4524.6|4520.6|4514.1|4510.1|507
1654492500000|2022-06-06 05:15:00|4514.6|4510.6|4508.1|4504.1|4517.1|4513.1|4508.1|4504.1|454
1654492800000|2022-06-06 05:20:00|4508.6|4504.6|4509.1|4505.1|4511.1|4507.1|4501.1|4497.1|521
1654493100000|2022-06-06 05:25:00|4509.6|4505.6|4501.6|4497.6|4512.1|4508.1|4498.6|4494.6|664
1654493400000|2022-06-06 05:30:00|4501.1|4497.1|4508.6|4504.6|4509.1|4505.1|4495.1|4491.1|583
1654493700000|2022-06-06 05:35:00|4509.1|4505.1|4515.1|4511.1|4518.1|4514.1|4508.1|4504.1|617
1654494000000|2022-06-06 05:40:00|4514.6|4510.6|4516.6|4512.6|4522.1|4518.1|4511.1|4507.1|538
1654494300000|2022-06-06 05:45:00|4516.1|4512.1|4517.1|4513.1|4522.1|4518.1|4514.1|4510.1|343
1654494600000|2022-06-06 05:50:00|4518.1|4514.1|4518.6|4514.6|4521.6|4517.6|4514.1|4510.1|497
1654494900000|2022-06-06 05:55:00|4519.1|4515.1|4518.1|4514.1|4520.1|4516.1|4511.6|4507.6|381
1654495200000|2022-06-06 06:00:00|4516.6|4512.6|4522.6|4518.6|4523.1|4519.1|4513.1|4509.1|293
1654495500000|2022-06-06 06:05:00|4523.1|4519.1|4528.1|4524.1|4534.6|4530.6|4516.1|4512.1|634
1654495800000|2022-06-06 06:10:00|4527.1|4523.1|4528.6|4524.6|4531.1|4527.1|4520.1|4516.1|671
1654496100000|2022-06-06 06:15:00|4529.1|4525.1|4531.1|4527.1|4532.1|4528.1|4523.1|4519.1|547
1654496400000|2022-06-06 06:20:00|4531.6|4527.6|4528.1|4524.1|4534.1|4530.1|4525.6|4521.6|610
1654496700000|2022-06-06 06:25:00|4528.6|4524.6|4527.1|4523.1|4529.1|4525.1|4524.1|4520.1|418
1654497000000|2022-06-06 06:30:00|4526.6|4522.6|4530.1|4526.1|4541.6|4537.6|4526.1|4522.1|781
1654497300000|2022-06-06 06:35:00|4530.6|4526.6|4540.1|4536.1|4541.1|4537.1|4530.1|4526.1|749
1654497600000|2022-06-06 06:40:00|4539.6|4535.6|4538.1|4534.1|4542.1|4538.1|4535.6|4531.6|690
1654497900000|2022-06-06 06:45:00|4537.6|4533.6|4531.1|4527.1|4540.1|4536.1|4528.1|4524.1|517
1654498200000|2022-06-06 06:50:00|4529.6|4525.6|4528.6|4524.6|4531.1|4527.1|4526.1|4522.1|333
1654498500000|2022-06-06 06:55:00|4529.1|4525.1|4532.1|4528.1|4533.6|4529.6|4528.1|4524.1|337
1654498800000|2022-06-06 07:00:00|4531.6|4527.6|4535.1|4531.1|4537.1|4533.1|4529.6|4525.6|328
1654499100000|2022-06-06 07:05:00|4535.6|4531.6|4532.1|4528.1|4538.1|4534.1|4531.6|4527.6|223
1654499400000|2022-06-06 07:10:00|4531.6|4527.6|4529.6|4525.6|4532.1|4528.1|4526.1|4522.1|506
1654499700000|2022-06-06 07:15:00|4530.1|4526.1|4530.1|4526.1|4538.1|4534.1|4529.1|4525.1|253
1654500000000|2022-06-06 07:20:00|4529.1|4525.1|4526.1|4522.1|4530.1|4526.1|4524.1|4520.1|280
1654500300000|2022-06-06 07:25:00|4526.6|4522.6|4514.1|4510.1|4527.1|4523.1|4511.1|4507.1|413
1654500600000|2022-06-06 07:30:00|4513.6|4509.6|4512.1|4508.1|4516.1|4512.1|4510.1|4506.1|465
1654500900000|2022-06-06 07:35:00|4512.6|4508.6|4521.6|4517.6|4522.1|4518.1|4512.1|4508.1|632
1654501200000|2022-06-06 07:40:00|4522.1|4518.1|4542.1|4538.1|4543.1|4539.1|4517.1|4513.1|2093
1654501500000|2022-06-06 07:45:00|4541.6|4537.6|4592.1|4588.1|4592.1|4588.1|4541.6|4537.6|2909
1654501800000|2022-06-06 07:50:00|4591.1|4587.1|4587.1|4583.1|4628.1|4624.1|4587.1|4583.1|3103
1654502100000|2022-06-06 07:55:00|4586.6|4582.6|4597.6|4593.6|4608.1|4604.1|4586.1|4582.1|1558
1654502400000|2022-06-06 08:00:00|4596.7|4592.7|4598.7|4594.7|4603.7|4599.7|4592.2|4588.2|1058
1654502700000|2022-06-06 08:05:00|4598.2|4594.2|4615.7|4611.7|4616.2|4612.2|4591.7|4587.7|1320
1654503000000|2022-06-06 08:10:00|4615.2|4611.2|4618.2|4614.2|4623.2|4619.2|4608.7|4604.7|1213
1654503300000|2022-06-06 08:15:00|4617.7|4613.7|4630.2|4626.2|4631.7|4627.7|4617.2|4613.2|1467
1654503600000|2022-06-06 08:20:00|4630.7|4626.7|4643.7|4639.7|4647.2|4643.2|4629.7|4625.7|1557
1654503900000|2022-06-06 08:25:00|4644.2|4640.2|4652.7|4648.7|4656.7|4652.7|4641.7|4637.7|1208
1654504200000|2022-06-06 08:30:00|4656.2|4647.2|4645.6|4636.6|4659.8|4650.8|4645.1|4636.1|0
1654504500000|2022-06-06 08:35:00|4645.3|4636.3|4645.9|4636.9|4646.4|4637.4|4644.7|4635.7|0
1654504800000|2022-06-06 08:40:00|4646.1|4637.1|4647.1|4638.1|4648.9|4639.9|4646.1|4637.1|0
1654505100000|2022-06-06 08:45:00|4647.4|4638.4|4648.3|4639.3|4648.3|4639.3|4644.9|4635.9|0
1654505400000|2022-06-06 08:50:00|4648.4|4639.4|4655.2|4646.2|4655.4|4646.4|4645.8|4636.8|0
1654505700000|2022-06-06 08:55:00|4654.9|4645.9|4654.3|4645.3|4655.7|4646.7|4652.5|4643.5|0
1654506000000|2022-06-06 09:00:00|4654.4|4645.4|4652.3|4643.3|4655.1|4646.1|4651.4|4642.4|0
1654506300000|2022-06-06 09:05:00|4652.5|4643.5|4650.6|4641.6|4652.8|4643.8|4650.6|4641.6|0
1654506600000|2022-06-06 09:10:00|4650.8|4641.8|4651.2|4642.2|4651.4|4642.4|4650|4641|0
1654506900000|2022-06-06 09:15:00|4651.3|4642.3|4646.7|4637.7|4658.7|4648.7|4646.7|4637.7|54
1654507200000|2022-06-06 09:20:00|4643.7|4635.7|4647.7|4635.7|4647.7|4639.7|4643.7|4635.7|60
1654507500000|2022-06-06 09:25:00|4646.7|4637.7|4645.7|4636.7|4649.7|4640.7|4644.7|4635.7|16
1654507800000|2022-06-06 09:30:00|4646.7|4637.7|4646.7|4638.7|4647.7|4638.7|4643.7|4636.7|4
1654508100000|2022-06-06 09:35:00|4647.7|4637.7|4638.7|4629.7|4649.7|4639.7|4636.7|4629.7|29
1654508400000|2022-06-06 09:40:00|4639.7|4628.7|4638.7|4630.7|4644.7|4635.7|4636.7|4628.7|59
1654508700000|2022-06-06 09:45:00|4637.7|4629.7|4641.7|4632.7|4645.7|4637.7|4637.7|4629.7|36
1654509000000|2022-06-06 09:50:00|4642.7|4633.7|4634.7|4626.7|4642.7|4633.7|4633.7|4625.7|27
1654509300000|2022-06-06 09:55:00|4636.7|4627.7|4637.7|4628.7|4637.7|4628.7|4633.7|4626.7|13
1654509600000|2022-06-06 10:00:00|4636.7|4626.7|4640.7|4628.7|4643.7|4630.7|4634.7|4626.7|3
1654509900000|2022-06-06 10:05:00|4641.7|4630.7|4642.7|4631.7|4642.7|4631.7|4638.7|4630.7|17
1654510200000|2022-06-06 10:10:00|4641.7|4630.7|4641.7|4633.7|4642.7|4634.7|4638.7|4630.7|18
1654510500000|2022-06-06 10:15:00|4640.7|4631.7|4637.7|4629.7|4641.7|4632.7|4637.7|4629.7|20
1654510800000|2022-06-06 10:20:00|4636.7|4630.7|4641.7|4630.7|4641.7|4631.7|4636.7|4627.7|18
1654511100000|2022-06-06 10:25:00|4642.7|4631.7|4642.7|4633.7|4642.7|4635.7|4640.7|4630.7|4
1654511400000|2022-06-06 10:30:00|4641.7|4634.7|4644.7|4636.7|4646.7|4636.7|4641.7|4631.7|1
1654511700000|2022-06-06 10:35:00|4645.7|4637.7|4640.7|4628.7|4645.7|4637.7|4637.7|4628.7|9
1654512000000|2022-06-06 10:40:00|4639.7|4632.7|4639.7|4628.7|4640.7|4632.7|4638.7|4628.7|1
1654512300000|2022-06-06 10:45:00|4638.7|4626.7|4638.7|4627.7|4639.7|4628.7|4636.7|4625.7|1
1654512600000|2022-06-06 10:50:00|4639.7|4628.7|4638.7|4630.7|4639.7|4630.7|4635.7|4626.7|8
1654512900000|2022-06-06 10:55:00|4640.7|4632.7|4634.7|4625.7|4642.7|4632.7|4632.7|4625.7|11
1654513200000|2022-06-06 11:00:00|4633.7|4624.7|4628.7|4620.7|4634.7|4624.7|4627.7|4619.7|55
1654513500000|2022-06-06 11:05:00|4627.7|4619.7|4633.7|4623.7|4633.7|4624.7|4625.7|4617.7|32
1654513800000|2022-06-06 11:10:00|4631.7|4622.7|4628.7|4620.7|4631.7|4623.7|4627.7|4619.7|13
1654514100000|2022-06-06 11:15:00|4629.7|4621.7|4634.7|4625.7|4634.7|4625.7|4629.7|4621.7|7
1654514400000|2022-06-06 11:20:00|4633.7|4624.7|4640.7|4627.7|4640.7|4627.7|4632.7|4624.7|4
1654514700000|2022-06-06 11:25:00|4641.7|4629.7|4640.7|4629.7|4641.7|4631.7|4637.7|4627.7|4
1654515000000|2022-06-06 11:30:00|4639.7|4630.7|4643.7|4629.7|4643.7|4633.7|4635.7|4627.7|6
1654515300000|2022-06-06 11:35:00|4642.7|4628.7|4643.7|4632.7|4643.7|4633.7|4641.7|4627.7|0
1654515600000|2022-06-06 11:40:00|4642.7|4631.7|4637.7|4625.7|4642.7|4631.7|4637.7|4625.7|3
1654515900000|2022-06-06 11:45:00|4636.7|4626.7|4630.7|4620.7|4636.7|4629.7|4630.7|4620.7|9
1654516200000|2022-06-06 11:50:00|4631.7|4619.7|4638.7|4629.7|4638.7|4629.7|4627.7|4619.7|5
1654516500000|2022-06-06 11:55:00|4639.7|4630.7|4643.7|4634.7|4643.7|4634.7|4638.7|4630.7|4
1654516800000|2022-06-06 12:00:00|4646.7|4637.7|4645.7|4633.7|4648.7|4637.7|4644.7|4633.7|10
1654517100000|2022-06-06 12:05:00|4644.7|4634.7|4643.7|4635.7|4650.7|4638.7|4643.7|4633.7|8
1654517400000|2022-06-06 12:10:00|4645.7|4636.7|4647.7|4638.7|4650.7|4641.7|4645.7|4636.7|22
1654517700000|2022-06-06 12:15:00|4646.7|4637.7|4643.7|4634.7|4646.7|4638.7|4643.7|4634.7|4
1654518000000|2022-06-06 12:20:00|4644.7|4635.7|4637.7|4628.7|4644.7|4635.7|4636.7|4627.7|15
1654518300000|2022-06-06 12:25:00|4636.7|4627.7|4643.7|4630.7|4645.7|4634.7|4635.7|4627.7|7
1654518600000|2022-06-06 12:30:00|4642.7|4631.7|4644.7|4633.7|4644.7|4634.7|4639.7|4629.7|2
1654518900000|2022-06-06 12:35:00|4643.7|4634.7|4650.7|4639.7|4651.7|4643.7|4643.7|4633.7|9
1654519200000|2022-06-06 12:40:00|4651.7|4638.7|4649.7|4639.7|4653.7|4642.7|4647.7|4638.7|29
1654519500000|2022-06-06 12:45:00|4648.7|4642.7|4653.7|4645.7|4654.7|4646.7|4648.7|4639.7|38
1654519800000|2022-06-06 12:50:00|4652.7|4646.7|4652.7|4643.7|4655.7|4647.7|4650.7|4642.7|27
1654520100000|2022-06-06 12:55:00|4651.7|4642.7|4653.7|4646.7|4655.7|4647.7|4650.7|4642.7|9
1654520400000|2022-06-06 13:00:00|4654.7|4645.7|4653.7|4645.7|4655.7|4647.7|4651.7|4642.7|6
1654520700000|2022-06-06 13:05:00|4651.7|4644.7|4656.7|4646.7|4658.7|4646.7|4651.7|4642.7|9
1654521000000|2022-06-06 13:10:00|4655.7|4649.7|4659.7|4649.7|4661.7|4649.7|4655.7|4646.7|47
1654521300000|2022-06-06 13:15:00|4658.7|4648.7|4655.7|4646.7|4659.7|4649.7|4653.7|4644.7|18
1654521600000|2022-06-06 13:20:00|4656.7|4647.7|4660.7|4651.7|4660.7|4652.7|4655.7|4646.7|17
1654521900000|2022-06-06 13:25:00|4659.7|4649.7|4663.7|4651.7|4664.7|4657.7|4658.7|4649.7|26
1654522200000|2022-06-06 13:30:00|4662.7|4652.7|4682.7|4672.7|4694.7|4683.7|4658.7|4648.7|294
1654522500000|2022-06-06 13:35:00|4681.7|4674.7|4680.7|4670.7|4691.7|4682.7|4673.7|4664.7|183
1654522800000|2022-06-06 13:40:00|4681.7|4671.7|4680.7|4669.7|4682.7|4674.7|4660.7|4650.7|142
1654523100000|2022-06-06 13:45:00|4682.7|4670.7|4659.7|4650.7|4688.7|4679.7|4646.7|4638.7|171
1654523400000|2022-06-06 13:50:00|4658.7|4648.7|4676.7|4668.7|4676.7|4668.7|4649.7|4640.7|117
1654523700000|2022-06-06 13:55:00|4675.7|4666.7|4692.7|4683.7|4692.7|4685.7|4670.7|4659.7|158
1654524000000|2022-06-06 14:00:00|4694.7|4684.7|4696.7|4686.7|4704.7|4695.7|4691.7|4683.7|152
1654524300000|2022-06-06 14:05:00|4697.7|4687.7|4693.7|4684.7|4702.7|4693.7|4690.7|4681.7|151
1654524600000|2022-06-06 14:10:00|4695.7|4683.7|4701.7|4691.7|4704.7|4697.7|4691.7|4683.7|88
1654524900000|2022-06-06 14:15:00|4700.7|4692.7|4694.7|4680.7|4704.7|4694.7|4684.7|4676.7|77
1654525200000|2022-06-06 14:20:00|4693.7|4679.7|4689.7|4678.7|4694.7|4685.7|4686.7|4676.7|30
1654525500000|2022-06-06 14:25:00|4686.7|4676.7|4697.7|4688.7|4702.7|4695.7|4684.7|4675.7|40
1654525800000|2022-06-06 14:30:00|4699.7|4687.7|4691.7|4679.7|4702.7|4694.7|4689.7|4679.7|9
1654526100000|2022-06-06 14:35:00|4690.7|4678.7|4687.7|4678.7|4692.7|4680.7|4680.7|4672.7|50
1654526400000|2022-06-06 14:40:00|4689.7|4679.7|4692.7|4683.7|4692.7|4683.7|4682.7|4670.7|37
1654526700000|2022-06-06 14:45:00|4691.7|4682.7|4692.7|4684.7|4694.7|4685.7|4687.7|4676.7|38
1654527000000|2022-06-06 14:50:00|4694.7|4683.7|4692.7|4682.7|4701.7|4691.7|4689.7|4679.7|24
1654527300000|2022-06-06 14:55:00|4693.7|4683.7|4697.7|4684.7|4698.7|4690.7|4690.7|4681.7|23
1654527600000|2022-06-06 15:00:00|4698.7|4685.7|4690.7|4679.7|4698.7|4688.7|4690.7|4678.7|19
1654527900000|2022-06-06 15:05:00|4689.7|4680.7|4667.7|4660.7|4692.7|4681.7|4666.7|4659.7|52
1654528200000|2022-06-06 15:10:00|4666.7|4659.7|4656.7|4649.7|4671.7|4661.7|4654.7|4646.7|57
1654528500000|2022-06-06 15:15:00|4655.7|4648.7|4647.7|4637.7|4657.7|4649.7|4640.7|4631.7|131
1654528800000|2022-06-06 15:20:00|4646.7|4636.7|4657.7|4645.7|4666.7|4656.7|4641.7|4633.7|90
1654529100000|2022-06-06 15:25:00|4656.7|4646.7|4655.7|4646.7|4660.7|4648.7|4650.7|4640.7|19
1654529400000|2022-06-06 15:30:00|4658.7|4647.7|4643.7|4632.7|4662.7|4650.7|4637.7|4630.7|126
1654529700000|2022-06-06 15:35:00|4641.7|4631.7|4644.7|4633.7|4651.7|4640.7|4638.7|4629.7|68
1654530000000|2022-06-06 15:40:00|4645.7|4632.7|4648.7|4636.7|4648.7|4636.7|4636.7|4629.7|38
1654530300000|2022-06-06 15:45:00|4647.7|4635.7|4642.7|4630.7|4658.7|4647.7|4638.7|4630.7|22
1654530600000|2022-06-06 15:50:00|4638.7|4629.7|4630.7|4621.7|4641.7|4631.7|4629.7|4621.7|126
1654530900000|2022-06-06 15:55:00|4631.7|4622.7|4639.7|4630.7|4645.7|4637.7|4630.7|4621.7|60
1654531200000|2022-06-06 16:00:00|4638.7|4631.7|4599.7|4590.7|4640.7|4632.7|4593.7|4585.7|342
1654531500000|2022-06-06 16:05:00|4600.7|4591.7|4593.7|4585.7|4600.7|4593.7|4592.7|4582.7|143
1654531800000|2022-06-06 16:10:00|4592.7|4583.7|4580.7|4571.7|4596.7|4586.7|4578.7|4568.7|198
1654532100000|2022-06-06 16:15:00|4579.7|4570.7|4588.7|4581.7|4592.7|4585.7|4573.7|4566.7|277
1654532400000|2022-06-06 16:20:00|4589.7|4579.7|4587.7|4578.7|4595.7|4585.7|4587.7|4578.7|71
1654532700000|2022-06-06 16:25:00|4588.7|4579.7|4584.7|4575.7|4593.7|4584.7|4582.7|4574.7|99
1654533000000|2022-06-06 16:30:00|4583.7|4574.7|4589.7|4582.7|4591.7|4582.7|4575.7|4565.7|71
1654533300000|2022-06-06 16:35:00|4592.7|4583.7|4599.7|4588.7|4599.7|4589.7|4589.7|4582.7|51
1654533600000|2022-06-06 16:40:00|4598.7|4587.7|4598.7|4591.7|4604.7|4592.7|4597.7|4587.7|18
1654533900000|2022-06-06 16:45:00|4600.7|4589.7|4603.7|4595.7|4605.7|4596.7|4599.7|4589.7|60
1654534200000|2022-06-06 16:50:00|4604.7|4594.7|4600.7|4591.7|4605.7|4596.7|4594.7|4585.7|44
1654534500000|2022-06-06 16:55:00|4601.7|4592.7|4607.7|4597.7|4608.7|4599.7|4600.7|4590.7|25
1654534800000|2022-06-06 17:00:00|4606.7|4596.7|4602.7|4592.7|4608.7|4599.7|4601.7|4591.7|20
1654535100000|2022-06-06 17:05:00|4603.7|4593.7|4601.7|4591.7|4604.7|4593.7|4598.7|4589.7|40
1654535400000|2022-06-06 17:10:00|4599.7|4592.7|4597.7|4587.7|4601.7|4592.7|4589.7|4581.7|35
1654535700000|2022-06-06 17:15:00|4596.7|4586.7|4591.7|4580.7|4598.7|4587.7|4588.7|4579.7|16
1654536000000|2022-06-06 17:20:00|4590.7|4579.7|4594.7|4583.7|4596.7|4585.7|4585.7|4575.7|20
1654536300000|2022-06-06 17:25:00|4593.7|4582.7|4601.7|4590.7|4602.7|4590.7|4590.7|4580.7|31
1654536600000|2022-06-06 17:30:00|4602.7|4589.7|4604.7|4592.7|4613.7|4603.7|4599.7|4589.7|18
1654536900000|2022-06-06 17:35:00|4603.7|4593.7|4617.7|4607.7|4620.7|4612.7|4601.7|4592.7|36
1654537200000|2022-06-06 17:40:00|4618.7|4608.7|4622.7|4611.7|4622.7|4612.7|4614.7|4606.7|15
1654537500000|2022-06-06 17:45:00|4624.7|4612.7|4621.7|4610.7|4624.7|4613.7|4614.7|4606.7|53
1654537800000|2022-06-06 17:50:00|4620.7|4611.7|4621.7|4609.7|4627.7|4617.7|4616.7|4608.7|37
1654538100000|2022-06-06 17:55:00|4622.7|4610.7|4626.7|4616.7|4627.7|4617.7|4619.7|4609.7|11
1654538400000|2022-06-06 18:00:00|4627.7|4617.7|4624.7|4614.7|4627.7|4618.7|4620.7|4610.7|23
1654538700000|2022-06-06 18:05:00|4621.7|4611.7|4618.7|4608.7|4624.7|4613.7|4615.7|4603.7|53
1654539000000|2022-06-06 18:10:00|4619.7|4606.7|4619.7|4609.7|4623.7|4613.7|4615.7|4606.7|19
1654539300000|2022-06-06 18:15:00|4618.7|4606.7|4621.7|4611.7|4623.7|4612.7|4612.7|4604.7|33
1654539600000|2022-06-06 18:20:00|4622.7|4612.7|4603.7|4593.7|4622.7|4612.7|4603.7|4591.7|14
1654539900000|2022-06-06 18:25:00|4602.7|4591.7|4600.7|4591.7|4605.7|4593.7|4597.7|4588.7|28
1654540200000|2022-06-06 18:30:00|4599.7|4590.7|4597.7|4588.7|4602.7|4591.7|4596.7|4586.7|16
1654540500000|2022-06-06 18:35:00|4596.7|4587.7|4591.7|4583.7|4598.7|4589.7|4590.7|4578.7|27
1654540800000|2022-06-06 18:40:00|4594.7|4584.7|4602.7|4591.7|4602.7|4591.7|4593.7|4583.7|66
1654541100000|2022-06-06 18:45:00|4601.7|4592.7|4601.7|4592.7|4608.7|4598.7|4601.7|4591.7|31
1654541400000|2022-06-06 18:50:00|4597.7|4590.7|4602.7|4592.7|4607.7|4592.7|4588.7|4579.7|26
1654541700000|2022-06-06 18:55:00|4599.7|4590.7|4603.4|4594.4|4613.7|4598.7|4599.7|4589.7|16
1654542000000|2022-06-06 19:00:00|4603.2|4594.2|4601.9|4592.9|4607.4|4598.4|4601.3|4592.3|0
1654542300000|2022-06-06 19:05:00|4601.7|4592.7|4599.8|4590.8|4602.4|4593.4|4598.3|4589.3|0
1654542600000|2022-06-06 19:10:00|4599.7|4590.7|4600.7|4591.7|4602.7|4593.7|4598.4|4589.4|0
1654542900000|2022-06-06 19:15:00|4600.8|4591.8|4592.8|4583.8|4602.1|4593.1|4592.8|4583.8|0
1654543200000|2022-06-06 19:20:00|4592.7|4583.7|4594.6|4585.6|4597.2|4588.2|4589.4|4580.4|0
1654543500000|2022-06-06 19:25:00|4594.8|4585.8|4596.9|4587.9|4598.4|4589.4|4594.5|4585.5|0
1654543800000|2022-06-06 19:30:00|4596.8|4587.8|4597.8|4588.8|4598.7|4589.7|4594.9|4585.9|0
1654544100000|2022-06-06 19:35:00|4597.9|4588.9|4593.3|4584.3|4597.9|4588.9|4591|4582|0
1654544400000|2022-06-06 19:40:00|4593.1|4584.1|4603.1|4594.1|4603.1|4594.1|4592|4583|0
1654544700000|2022-06-06 19:45:00|4603.2|4594.2|4601.4|4592.4|4605|4596|4598|4589|0
1654545000000|2022-06-06 19:50:00|4601.5|4592.5|4606.1|4597.1|4606.8|4597.8|4601.4|4592.4|0
1654545300000|2022-06-06 19:55:00|4606|4597|4610.7|4601.7|4613|4604|4604.4|4595.4|0
1654545600000|2022-06-06 20:00:00|4610.5|4601.5|4608|4599|4611.8|4602.8|4606.8|4597.8|0
1654545900000|2022-06-06 20:05:00|4608.2|4599.2|4607.8|4598.8|4610.2|4601.2|4606.8|4597.8|0
1654546200000|2022-06-06 20:10:00|4607.5|4598.5|4607.2|4598.2|4610.2|4601.2|4606.8|4597.8|0
1654546500000|2022-06-06 20:15:00|4606.9|4597.9|4609.8|4600.8|4610.7|4601.7|4606.8|4597.8|0
1654546800000|2022-06-06 20:20:00|4609.5|4600.5|4610|4601|4610.9|4601.9|4609.5|4600.5|0
1654547100000|2022-06-06 20:25:00|4610.2|4601.2|4608.5|4599.5|4610.5|4601.5|4608.2|4599.2|0
1654547400000|2022-06-06 20:30:00|4608.7|4599.7|4611.5|4602.5|4611.8|4602.8|4608.5|4599.5|0
1654547700000|2022-06-06 20:35:00|4611.8|4602.8|4612.9|4603.9|4613.2|4604.2|4610.5|4601.5|0
1654548000000|2022-06-06 20:40:00|4613|4604|4612.5|4603.5|4613|4604|4611.8|4602.8|0
1654548300000|2022-06-06 20:45:00|4612.2|4603.2|4612.2|4603.2|4612.7|4603.7|4611.8|4602.8|0
1654548600000|2022-06-06 20:50:00|4611.9|4602.9|4614.2|4605.2|4614.5|4605.5|4611.8|4602.8|0
1654548900000|2022-06-06 20:55:00|4614.3|4605.3|4612.2|4603.2|4614.9|4605.9|4612|4603|0
1654549200000|2022-06-06 21:00:00|4612.4|4603.4|4612.4|4603.4|4612.4|4603.4|4611.9|4602.9|0
1654549500000|2022-06-06 21:05:00|4612.3|4603.3|4612.5|4603.5|4613.1|4604.1|4612.3|4603.3|0
1654549800000|2022-06-06 21:10:00|4612.9|4603.9|4612.2|4603.2|4613|4604|4610.8|4601.8|0
1654550100000|2022-06-06 21:15:00|4612.5|4603.5|4612.2|4603.2|4612.8|4603.8|4612.1|4603.1|0
1654550400000|2022-06-06 21:20:00|4612.1|4603.1|4611.8|4602.8|4612.5|4603.5|4611.6|4602.6|0
1654550700000|2022-06-06 21:25:00|4611.7|4602.7|4612.2|4603.2|4612.2|4603.2|4611.7|4602.7|0
1654551000000|2022-06-06 21:30:00|4612.3|4603.3|4610.8|4601.8|4612.3|4603.3|4610.8|4601.8|0
1654551300000|2022-06-06 21:35:00|4610.5|4601.5|4610.9|4601.9|4611.6|4602.6|4610.4|4601.4|0
1654551600000|2022-06-06 21:40:00|4611.2|4602.2|4611.6|4602.6|4611.6|4602.6|4611.2|4602.2|0
1654551900000|2022-06-06 21:45:00|4611.9|4602.9|4612.2|4603.2|4612.4|4603.4|4611.9|4602.9|0
1654552200000|2022-06-06 21:50:00|4611.9|4602.9|4612.2|4603.2|4612.2|4603.2|4611.9|4602.9|0
1654552500000|2022-06-06 21:55:00|4612.3|4603.3|4612.9|4603.9|4612.9|4603.9|4612.3|4603.3|0
1654552800000|2022-06-06 22:00:00|4612.6|4603.6|4613.3|4604.3|4615.5|4606.5|4611.4|4602.4|0
1654553100000|2022-06-06 22:05:00|4613.4|4604.4|4611.1|4602.1|4614.4|4605.4|4611.1|4602.1|0
1654553400000|2022-06-06 22:10:00|4611.4|4602.4|4612.8|4603.8|4613.4|4604.4|4610.8|4601.8|0
1654553700000|2022-06-06 22:15:00|4612.6|4603.6|4610.3|4601.3|4613.1|4604.1|4609.3|4600.3|0
1654554000000|2022-06-06 22:20:00|4610.2|4601.2|4607.5|4598.5|4610.3|4601.3|4607.1|4598.1|0
1654554300000|2022-06-06 22:25:00|4607.3|4598.3|4608.1|4599.1|4609|4600|4607|4598|0
1654554600000|2022-06-06 22:30:00|4608|4599|4606.3|4597.3|4608.6|4599.6|4605.8|4596.8|0
1654554900000|2022-06-06 22:35:00|4606.4|4597.4|4604.3|4595.3|4608|4599|4603.3|4594.3|0
1654555200000|2022-06-06 22:40:00|4604.6|4595.6|4604.8|4595.8|4606.1|4597.1|4603.6|4594.6|0
1654555500000|2022-06-06 22:45:00|4604.6|4595.6|4605.8|4596.8|4607.3|4598.3|4604.6|4595.6|0
1654555800000|2022-06-06 22:50:00|4605.9|4596.9|4605.6|4596.6|4607.6|4598.6|4605.3|4596.3|0
1654556100000|2022-06-06 22:55:00|4605.8|4596.8|4605.3|4596.3|4605.8|4596.8|4603.9|4594.9|0
1654556400000|2022-06-06 23:00:00|4605.4|4596.4|4606.3|4597.3|4606.3|4597.3|4604.3|4595.3|0
1654556700000|2022-06-06 23:05:00|4606.1|4597.1|4608.3|4599.3|4608.5|4599.5|4605.9|4596.9|0
1654557000000|2022-06-06 23:10:00|4608|4599|4609|4600|4609.3|4600.3|4607.6|4598.6|0
1654557300000|2022-06-06 23:15:00|4609.3|4600.3|4609|4600|4609.3|4600.3|4608.6|4599.6|0
1654557600000|2022-06-06 23:20:00|4609.3|4600.3|4608.1|4599.1|4609.3|4600.3|4608|4599|0
1654557900000|2022-06-06 23:25:00|4608|4599|4609.5|4600.5|4610|4601|4608|4599|0
1654558200000|2022-06-06 23:30:00|4609.4|4600.4|4609.4|4600.4|4610|4601|4609.4|4600.4|0
1654558500000|2022-06-06 23:35:00|4609.5|4600.5|4608.7|4599.7|4610|4601|4608.4|4599.4|0
1654558800000|2022-06-06 23:40:00|4608.8|4599.8|4610.8|4601.8|4610.8|4601.8|4608.7|4599.7|0
1654559100000|2022-06-06 23:45:00|4610.9|4601.9|4614.9|4605.9|4615.5|4606.5|4610.8|4601.8|0
1654559400000|2022-06-06 23:50:00|4615.2|4606.2|4615.3|4606.3|4616.9|4607.9|4613.9|4604.9|0
1654559700000|2022-06-06 23:55:00|4615.1|4606.1|4613.2|4604.2|4616.6|4607.6|4613.2|4604.2|0
1654560000000|2022-06-07 00:00:00|4613.4|4604.4|4603.9|4594.9|4613.9|4604.9|4603.5|4594.5|0
1654560300000|2022-06-07 00:05:00|4603.7|4594.7|4600.8|4591.8|4604|4595|4600.5|4591.5|0
1654560600000|2022-06-07 00:10:00|4601|4592|4599.5|4590.5|4601.2|4592.2|4598.5|4589.5|0
1654560900000|2022-06-07 00:15:00|4599.3|4590.3|4600.4|4591.4|4601.8|4592.8|4597.1|4588.1|0
1654561200000|2022-06-07 00:20:00|4600.1|4591.1|4596.6|4587.6|4600.7|4591.7|4596.4|4587.4|0
1654561500000|2022-06-07 00:25:00|4596.4|4587.4|4597.5|4588.5|4597.7|4588.7|4595.6|4586.6|0
1654561800000|2022-06-07 00:30:00|4597.4|4588.4|4592.1|4583.1|4597.7|4588.7|4591.4|4582.4|0
1654562100000|2022-06-07 00:35:00|4591.8|4582.8|4597.2|4588.2|4597.3|4588.3|4591.8|4582.8|0
1654562400000|2022-06-07 00:40:00|4597.3|4588.3|4598.1|4589.1|4598.1|4589.1|4596|4587|0
1654562700000|2022-06-07 00:45:00|4598|4589|4597.5|4588.5|4598.4|4589.4|4595.4|4586.4|0
1654563000000|2022-06-07 00:50:00|4597.7|4588.7|4592.3|4583.3|4598.5|4589.5|4590.2|4581.2|0
1654563300000|2022-06-07 00:55:00|4592.5|4583.5|4592.3|4583.3|4593.4|4584.4|4590.9|4581.9|0
1654563600000|2022-06-07 01:00:00|4592.1|4583.1|4596.3|4587.3|4596.4|4587.4|4592|4583|0
1654563900000|2022-06-07 01:05:00|4596.1|4587.1|4595.7|4586.7|4598.3|4589.3|4595.3|4586.3|0
1654564200000|2022-06-07 01:10:00|4596|4587|4593.8|4584.8|4596.6|4587.6|4592.9|4583.9|0
1654564500000|2022-06-07 01:15:00|4594|4585|4580.2|4576.2|4594|4585.7|4555.2|4551.2|470
1654564800000|2022-06-07 01:20:00|4581.2|4577.2|4569.2|4565.2|4582.2|4578.2|4567.2|4563.2|321
1654565100000|2022-06-07 01:25:00|4568.7|4564.7|4546.7|4542.7|4571.7|4567.7|4541.7|4537.7|345
1654565400000|2022-06-07 01:30:00|4547.2|4543.2|4610.2|4606.2|4610.2|4606.2|4547.2|4543.2|2930
1654565700000|2022-06-07 01:35:00|4608.2|4604.2|4622.7|4618.7|4623.2|4619.2|4601.7|4597.7|2197
1654566000000|2022-06-07 01:40:00|4623.2|4619.2|4658.2|4654.2|4658.2|4654.2|4618.7|4614.7|1955
1654566300000|2022-06-07 01:45:00|4657.7|4653.7|4666.2|4662.2|4668.7|4664.7|4649.7|4645.7|2163
1654566600000|2022-06-07 01:50:00|4667.2|4663.2|4653.2|4649.2|4678.2|4674.2|4650.7|4646.7|1448
1654566900000|2022-06-07 01:55:00|4652.7|4648.7|4620.2|4616.2|4653.2|4649.2|4614.2|4610.2|2743
1654567200000|2022-06-07 02:00:00|4619.7|4615.7|4627.2|4623.2|4637.2|4633.2|4619.2|4615.2|969
1654567500000|2022-06-07 02:05:00|4626.7|4622.7|4602.7|4598.7|4631.2|4627.2|4602.7|4598.7|751
1654567800000|2022-06-07 02:10:00|4603.2|4599.2|4590.7|4586.7|4603.2|4599.2|4589.2|4585.2|743
1654568100000|2022-06-07 02:15:00|4591.2|4587.2|4609.7|4605.7|4609.7|4605.7|4591.2|4587.2|833
1654568400000|2022-06-07 02:20:00|4610.2|4606.2|4627.2|4623.2|4629.2|4625.2|4609.2|4605.2|850
1654568700000|2022-06-07 02:25:00|4627.7|4623.7|4613.7|4609.7|4631.2|4627.2|4612.2|4608.2|765
1654569000000|2022-06-07 02:30:00|4614.2|4610.2|4597.7|4593.7|4615.2|4611.2|4593.2|4589.2|869
1654569300000|2022-06-07 02:35:00|4598.2|4594.2|4610.2|4606.2|4611.2|4607.2|4598.2|4594.2|711
1654569600000|2022-06-07 02:40:00|4610.7|4606.7|4602.2|4598.2|4619.2|4615.2|4599.2|4595.2|990
1654569900000|2022-06-07 02:45:00|4603.7|4599.7|4612.7|4608.7|4614.7|4610.7|4599.2|4595.2|614
1654570200000|2022-06-07 02:50:00|4613.2|4609.2|4624.2|4620.2|4626.2|4622.2|4613.2|4609.2|833
1654570500000|2022-06-07 02:55:00|4623.7|4619.7|4622.2|4618.2|4625.2|4621.2|4613.2|4609.2|725
1654570800000|2022-06-07 03:00:00|4621.7|4617.7|4608.7|4604.7|4624.2|4620.2|4608.2|4604.2|616
1654571100000|2022-06-07 03:05:00|4608.2|4604.2|4618.2|4614.2|4621.7|4617.7|4606.7|4602.7|619
1654571400000|2022-06-07 03:10:00|4619.2|4615.2|4624.7|4620.7|4629.2|4625.2|4615.2|4611.2|298
1654571700000|2022-06-07 03:15:00|4625.2|4621.2|4628.7|4624.7|4637.2|4633.2|4624.2|4620.2|719
1654572000000|2022-06-07 03:20:00|4629.2|4625.2|4645.2|4641.2|4646.2|4642.2|4626.7|4622.7|596
1654572300000|2022-06-07 03:25:00|4645.7|4641.7|4645.7|4641.7|4655.2|4651.2|4644.7|4640.7|664
1654572600000|2022-06-07 03:30:00|4646.2|4642.2|4634.2|4630.2|4646.2|4642.2|4632.2|4628.2|542
1654572900000|2022-06-07 03:35:00|4635.2|4631.2|4636.2|4632.2|4638.2|4634.2|4631.2|4627.2|414
1654573200000|2022-06-07 03:40:00|4635.2|4631.2|4638.2|4634.2|4644.2|4640.2|4634.7|4630.7|447
1654573500000|2022-06-07 03:45:00|4637.7|4633.7|4644.7|4640.7|4644.7|4640.7|4633.2|4629.2|371
1654573800000|2022-06-07 03:50:00|4645.2|4641.2|4634.7|4630.7|4645.2|4641.2|4629.7|4625.7|453
1654574100000|2022-06-07 03:55:00|4635.2|4631.2|4629.7|4625.7|4636.7|4632.7|4628.2|4624.2|301
1654574400000|2022-06-07 04:00:00|4632.6|4623.6|4630.9|4621.9|4632.9|4623.9|4630|4621|0
1654574700000|2022-06-07 04:05:00|4630.7|4621.7|4626.8|4617.8|4631|4622|4626.5|4617.5|0
1654575000000|2022-06-07 04:10:00|4626.9|4617.9|4627|4618|4627.6|4618.6|4626.4|4617.4|0
1654575300000|2022-06-07 04:15:00|4626.8|4617.8|4627.3|4618.3|4627.4|4618.4|4625.9|4616.9|0
1654575600000|2022-06-07 04:20:00|4627.5|4618.5|4628.7|4619.7|4629|4620|4627|4618|0
1654575900000|2022-06-07 04:25:00|4628.8|4619.8|4629.5|4620.5|4629.8|4620.8|4628|4619|0
1654576200000|2022-06-07 04:30:00|4629.6|4620.6|4620.6|4611.6|4630.1|4621.1|4620.3|4611.3|0
1654576500000|2022-06-07 04:35:00|4621|4612|4623|4614|4624.1|4615.1|4620.6|4611.6|0
1654576800000|2022-06-07 04:40:00|4623.1|4614.1|4622.4|4613.4|4623.4|4614.4|4621.3|4612.3|0
1654577100000|2022-06-07 04:45:00|4622.5|4613.5|4622.5|4613.5|4622.8|4613.8|4620.3|4611.3|0
1654577400000|2022-06-07 04:50:00|4622.3|4613.3|4620|4611|4622.3|4613.3|4619.6|4610.6|0
1654577700000|2022-06-07 04:55:00|4620.3|4611.3|4622.4|4613.4|4622.7|4613.7|4620.3|4611.3|0
1654578000000|2022-06-07 05:00:00|4621.4|4612.4|4618.2|4614.2|4632.7|4628.7|4615.2|4611.2|965
1654578300000|2022-06-07 05:05:00|4618.7|4614.7|4603.2|4599.2|4619.2|4615.2|4597.7|4593.7|1086
1654578600000|2022-06-07 05:10:00|4602.7|4598.7|4586.7|4582.7|4602.7|4598.7|4585.7|4581.7|846
1654578900000|2022-06-07 05:15:00|4586.2|4582.2|4590.2|4586.2|4597.2|4593.2|4585.2|4581.2|764
1654579200000|2022-06-07 05:20:00|4589.7|4585.7|4554.2|4550.2|4589.7|4585.7|4553.2|4549.2|1240
1654579500000|2022-06-07 05:25:00|4554.7|4550.7|4552.2|4548.2|4559.2|4555.2|4537.7|4533.7|1464
1654579800000|2022-06-07 05:30:00|4552.7|4548.7|4556.7|4552.7|4562.2|4558.2|4547.2|4543.2|1108
1654580100000|2022-06-07 05:35:00|4557.2|4553.2|4556.2|4552.2|4567.7|4563.7|4555.2|4551.2|774
1654580400000|2022-06-07 05:40:00|4556.7|4552.7|4539.7|4535.7|4561.7|4557.7|4539.2|4535.2|764
1654580700000|2022-06-07 05:45:00|4540.2|4536.2|4544.2|4540.2|4548.2|4544.2|4530.2|4526.2|1138
1654581000000|2022-06-07 05:50:00|4543.2|4539.2|4548.2|4544.2|4564.7|4560.7|4543.2|4539.2|1150
1654581300000|2022-06-07 05:55:00|4548.7|4544.7|4550.2|4546.2|4559.7|4555.7|4547.2|4543.2|568
1654581600000|2022-06-07 06:00:00|4550.7|4546.7|4573.2|4569.2|4575.2|4571.2|4550.7|4546.7|995
1654581900000|2022-06-07 06:05:00|4574.2|4570.2|4565.2|4561.2|4575.2|4571.2|4564.2|4560.2|760
1654582200000|2022-06-07 06:10:00|4566.2|4562.2|4574.7|4570.7|4574.7|4570.7|4561.2|4557.2|916
1654582500000|2022-06-07 06:15:00|4574.2|4570.2|4584.7|4580.7|4586.2|4582.2|4571.7|4567.7|716
1654582800000|2022-06-07 06:20:00|4585.2|4581.2|4585.2|4581.2|4594.7|4590.7|4581.2|4577.2|678
1654583100000|2022-06-07 06:25:00|4584.7|4580.7|4596.2|4592.2|4601.2|4597.2|4584.7|4580.7|502
1654583400000|2022-06-07 06:30:00|4596.7|4592.7|4599.2|4595.2|4604.2|4600.2|4596.7|4592.7|365
1654583700000|2022-06-07 06:35:00|4599.7|4595.7|4592.7|4588.7|4602.2|4598.2|4591.2|4587.2|1076
1654584000000|2022-06-07 06:40:00|4592.2|4588.2|4595.7|4591.7|4600.2|4596.2|4592.2|4588.2|484
1654584300000|2022-06-07 06:45:00|4596.2|4592.2|4602.2|4598.2|4602.7|4598.7|4592.2|4588.2|372
1654584600000|2022-06-07 06:50:00|4601.7|4597.7|4606.2|4602.2|4607.2|4603.2|4600.2|4596.2|506
1654584900000|2022-06-07 06:55:00|4605.7|4601.7|4600.7|4596.7|4607.2|4603.2|4600.2|4596.2|665
1654585200000|2022-06-07 07:00:00|4601.2|4597.2|4606.2|4602.2|4615.2|4611.2|4600.2|4596.2|656
1654585500000|2022-06-07 07:05:00|4606.7|4602.7|4614.2|4610.2|4616.7|4612.7|4603.2|4599.2|541
1654585800000|2022-06-07 07:10:00|4614.7|4610.7|4613.2|4609.2|4618.2|4614.2|4609.2|4605.2|291
1654586100000|2022-06-07 07:15:00|4613.7|4609.7|4611.2|4607.2|4619.2|4615.2|4611.2|4607.2|262
1654586400000|2022-06-07 07:20:00|4610.2|4606.2|4617.2|4613.2|4617.2|4613.2|4606.2|4602.2|311
1654586700000|2022-06-07 07:25:00|4618.2|4614.2|4613.7|4609.7|4619.2|4615.2|4613.7|4609.7|318
1654587000000|2022-06-07 07:30:00|4614.2|4610.2|4616.2|4612.2|4619.2|4615.2|4613.2|4609.2|337
1654587300000|2022-06-07 07:35:00|4616.7|4612.7|4612.2|4608.2|4617.2|4613.2|4610.2|4606.2|344
1654587600000|2022-06-07 07:40:00|4612.7|4608.7|4613.2|4609.2|4616.2|4612.2|4610.2|4606.2|343
1654587900000|2022-06-07 07:45:00|4613.7|4609.7|4615.2|4611.2|4618.7|4614.7|4612.2|4608.2|338
1654588200000|2022-06-07 07:50:00|4615.7|4611.7|4603.7|4599.7|4617.2|4613.2|4602.7|4598.7|700
1654588500000|2022-06-07 07:55:00|4604.2|4600.2|4600.2|4596.2|4605.2|4601.2|4598.2|4594.2|801
1654588800000|2022-06-07 08:00:00|4599.3|4595.3|4594.8|4590.8|4606.3|4602.3|4594.3|4590.3|760
1654589100000|2022-06-07 08:05:00|4595.3|4591.3|4589.8|4585.8|4599.3|4595.3|4585.8|4581.8|570
1654589400000|2022-06-07 08:10:00|4590.3|4586.3|4580.8|4576.8|4595.3|4591.3|4576.3|4572.3|484
1654589700000|2022-06-07 08:15:00|4581.3|4577.3|4578.8|4574.8|4581.8|4577.8|4571.8|4567.8|227
1654590000000|2022-06-07 08:20:00|4579.3|4575.3|4584.8|4580.8|4584.8|4580.8|4575.8|4571.8|1132
1654590300000|2022-06-07 08:25:00|4584.3|4580.3|4586.8|4582.8|4589.8|4585.8|4583.3|4579.3|140
1654590600000|2022-06-07 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.4|4582.4|4587.7|4578.7|0
1654590900000|2022-06-07 08:35:00|4590|4581|4596|4587|4596.4|4587.4|4589.5|4580.5|0
1654591200000|2022-06-07 08:40:00|4595.7|4586.7|4593.2|4584.2|4596.1|4587.1|4591.7|4582.7|0
1654591500000|2022-06-07 08:45:00|4593.4|4584.4|4592.1|4583.1|4594.4|4585.4|4591.8|4582.8|0
1654591800000|2022-06-07 08:50:00|4591.8|4582.8|4591.5|4582.5|4592.1|4583.1|4590.3|4581.3|0
1654592100000|2022-06-07 08:55:00|4591.3|4582.3|4591.7|4582.7|4592.9|4583.9|4590.6|4581.6|0
1654592400000|2022-06-07 09:00:00|4591.5|4582.5|4587.6|4578.6|4593.1|4584.1|4586.8|4577.8|0
1654592700000|2022-06-07 09:05:00|4587.4|4578.4|4586.3|4577.3|4588.6|4579.6|4584.3|4575.3|0
1654593000000|2022-06-07 09:10:00|4586|4577|4586|4577|4586.8|4577.8|4582.1|4573.1|0
1654593300000|2022-06-07 09:15:00|4588.8|4564.8|4595.8|4586.8|4596.8|4586.8|4586.8|4564.8|2
1654593600000|2022-06-07 09:20:00|4594.8|4588.8|4596.8|4588.8|4601.8|4588.8|4594.8|4584.8|2
1654593900000|2022-06-07 09:25:00|4597.8|4589.8|4596.8|4587.8|4600.8|4590.8|4595.8|4585.8|7
1654594200000|2022-06-07 09:30:00|4597.8|4586.8|4601.8|4592.8|4605.8|4592.8|4597.8|4586.8|2
1654594500000|2022-06-07 09:35:00|4600.8|4590.8|4598.8|4585.8|4600.8|4590.8|4597.8|4584.8|2
1654594800000|2022-06-07 09:40:00|4597.8|4586.8|4594.8|4582.8|4598.8|4586.8|4594.8|4581.8|1
1654595100000|2022-06-07 09:45:00|4595.8|4583.8|4600.8|4586.8|4601.8|4586.8|4594.8|4582.8|2
1654595400000|2022-06-07 09:50:00|4599.8|4587.8|4593.8|4584.8|4600.8|4587.8|4593.8|4584.8|2
1654595700000|2022-06-07 09:55:00|4592.8|4586.8|4593.8|4585.8|4595.8|4586.8|4592.8|4584.8|10
1654596000000|2022-06-07 10:00:00|4594.8|4584.8|4600.8|4588.8|4600.8|4591.8|4593.8|4584.8|3
1654596300000|2022-06-07 10:05:00|4599.8|4589.8|4599.8|4589.8|4599.8|4589.8|4599.8|4588.8|0
1654596600000|2022-06-07 10:10:00|4598.8|4588.8|4599.8|4589.8|4599.8|4590.8|4598.8|4588.8|0
1654596900000|2022-06-07 10:15:00|4598.8|4587.8|4588.8|4574.8|4599.8|4588.8|4588.8|4574.8|6
1654597200000|2022-06-07 10:20:00|4587.8|4575.8|4587.8|4577.8|4587.8|4577.8|4586.8|4574.8|0
1654597500000|2022-06-07 10:25:00|4588.8|4576.8|4595.8|4583.8|4596.8|4584.8|4588.8|4576.8|8
1654597800000|2022-06-07 10:30:00|4594.8|4584.8|4594.8|4586.8|4599.8|4590.8|4594.8|4583.8|3
1654598100000|2022-06-07 10:35:00|4595.8|4584.8|4600.8|4588.8|4600.8|4588.8|4592.8|4582.8|8
1654598400000|2022-06-07 10:40:00|4601.8|4586.8|4598.8|4583.8|4601.8|4586.8|4593.8|4582.8|7
1654598700000|2022-06-07 10:45:00|4597.8|4582.8|4597.8|4587.8|4597.8|4589.8|4596.8|4582.8|0
1654599000000|2022-06-07 10:50:00|4596.8|4588.8|4598.8|4587.8|4598.8|4588.8|4593.8|4585.8|2
1654599300000|2022-06-07 10:55:00|4597.8|4585.8|4578.8|4566.8|4597.8|4586.8|4568.8|4557.8|65
1654599600000|2022-06-07 11:00:00|4579.8|4564.8|4588.8|4572.8|4588.8|4578.8|4576.8|4564.8|3
1654599900000|2022-06-07 11:05:00|4587.8|4571.8|4570.8|4561.8|4588.8|4572.8|4570.8|4561.8|2
1654600200000|2022-06-07 11:10:00|4569.8|4560.8|4562.8|4554.8|4569.8|4560.8|4559.8|4551.8|12
1654600500000|2022-06-07 11:15:00|4561.8|4553.8|4575.8|4564.8|4576.8|4564.8|4560.8|4551.8|12
1654600800000|2022-06-07 11:20:00|4574.8|4565.8|4578.8|4566.8|4578.8|4570.8|4572.8|4563.8|5
1654601100000|2022-06-07 11:25:00|4577.8|4565.8|4608.8|4597.8|4614.8|4600.8|4575.8|4565.8|194
1654601400000|2022-06-07 11:30:00|4607.8|4598.8|4610.8|4599.8|4610.8|4601.8|4596.8|4587.8|56
1654601700000|2022-06-07 11:35:00|4609.8|4596.8|4609.8|4599.8|4611.8|4602.8|4605.8|4596.8|8
1654602000000|2022-06-07 11:40:00|4607.8|4598.8|4596.8|4583.8|4607.8|4598.8|4591.8|4583.8|22
1654602300000|2022-06-07 11:45:00|4597.8|4584.8|4596.8|4584.8|4597.8|4585.8|4595.8|4583.8|0
1654602600000|2022-06-07 11:50:00|4595.8|4585.8|4586.8|4576.8|4595.8|4585.8|4585.8|4573.8|3
1654602900000|2022-06-07 11:55:00|4585.8|4580.8|4588.8|4578.8|4589.8|4580.8|4585.8|4576.8|11
1654603200000|2022-06-07 12:00:00|4589.8|4579.8|4589.8|4578.8|4592.8|4581.8|4588.8|4578.8|3
1654603500000|2022-06-07 12:05:00|4590.8|4579.8|4591.8|4582.8|4592.8|4583.8|4589.8|4578.8|0
1654603800000|2022-06-07 12:10:00|4590.8|4583.8|4588.8|4577.8|4591.8|4583.8|4586.8|4576.8|5
1654604100000|2022-06-07 12:15:00|4589.8|4578.8|4584.8|4575.8|4590.8|4579.8|4584.8|4572.8|5
1654604400000|2022-06-07 12:20:00|4585.8|4576.8|4596.8|4586.8|4597.8|4588.8|4585.8|4575.8|14
1654604700000|2022-06-07 12:25:00|4597.8|4585.8|4594.8|4585.8|4597.8|4587.8|4594.8|4584.8|0
1654605000000|2022-06-07 12:30:00|4593.8|4583.8|4594.8|4580.8|4596.8|4583.8|4586.8|4576.8|5
1654605300000|2022-06-07 12:35:00|4595.8|4581.8|4592.8|4584.8|4598.8|4587.8|4590.8|4577.8|11
1654605600000|2022-06-07 12:40:00|4591.8|4583.8|4593.8|4584.8|4596.8|4585.8|4588.8|4580.8|20
1654605900000|2022-06-07 12:45:00|4592.8|4583.8|4592.8|4580.8|4598.8|4587.8|4590.8|4580.8|3
1654606200000|2022-06-07 12:50:00|4593.8|4581.8|4592.8|4577.8|4594.8|4586.8|4592.8|4577.8|3
1654606500000|2022-06-07 12:55:00|4593.8|4578.8|4594.8|4585.8|4599.8|4590.8|4592.8|4578.8|12
1654606800000|2022-06-07 13:00:00|4592.8|4584.8|4596.8|4588.8|4599.8|4588.8|4591.8|4583.8|5
1654607100000|2022-06-07 13:05:00|4595.8|4587.8|4584.8|4574.8|4598.8|4588.8|4583.8|4574.8|50
1654607400000|2022-06-07 13:10:00|4586.8|4576.8|4581.8|4573.8|4586.8|4576.8|4577.8|4570.8|86
1654607700000|2022-06-07 13:15:00|4580.8|4572.8|4582.8|4572.8|4584.8|4576.8|4580.8|4570.8|9
1654608000000|2022-06-07 13:20:00|4586.8|4571.8|4584.8|4572.8|4586.8|4576.8|4582.8|4571.8|7
1654608300000|2022-06-07 13:25:00|4582.8|4573.8|4591.8|4578.8|4595.8|4580.8|4582.8|4572.8|1
1654608600000|2022-06-07 13:30:00|4590.8|4576.8|4591.8|4578.8|4599.8|4587.8|4568.8|4560.8|207
1654608900000|2022-06-07 13:35:00|4590.8|4584.8|4608.8|4599.8|4619.8|4611.8|4590.8|4580.8|181
1654609200000|2022-06-07 13:40:00|4610.8|4600.8|4621.8|4612.8|4624.8|4615.8|4609.8|4597.8|97
1654609500000|2022-06-07 13:45:00|4623.8|4614.8|4626.8|4618.8|4630.8|4621.8|4617.8|4607.8|76
1654609800000|2022-06-07 13:50:00|4628.8|4619.8|4623.8|4609.8|4645.8|4636.8|4616.8|4607.8|108
1654610100000|2022-06-07 13:55:00|4621.8|4610.8|4615.8|4606.8|4629.8|4613.8|4610.8|4601.8|38
1654610400000|2022-06-07 14:00:00|4617.8|4605.8|4624.8|4614.8|4628.8|4615.8|4611.8|4603.8|28
1654610700000|2022-06-07 14:05:00|4627.8|4615.8|4615.8|4606.8|4632.8|4624.8|4609.8|4600.8|89
1654611000000|2022-06-07 14:10:00|4614.8|4605.8|4618.8|4609.8|4619.8|4610.8|4609.8|4599.8|38
1654611300000|2022-06-07 14:15:00|4617.8|4610.8|4626.8|4616.8|4631.8|4622.8|4614.8|4604.8|33
1654611600000|2022-06-07 14:20:00|4627.8|4615.8|4633.8|4622.8|4641.8|4632.8|4622.8|4613.8|45
1654611900000|2022-06-07 14:25:00|4632.8|4623.8|4648.8|4640.8|4650.8|4643.8|4630.8|4618.8|69
1654612200000|2022-06-07 14:30:00|4650.8|4641.8|4653.8|4644.8|4654.8|4646.8|4643.8|4633.8|42
1654612500000|2022-06-07 14:35:00|4652.8|4645.8|4667.8|4658.8|4668.8|4659.8|4652.8|4642.8|91
1654612800000|2022-06-07 14:40:00|4668.8|4659.8|4676.8|4667.8|4678.8|4670.8|4665.8|4656.8|60
1654613100000|2022-06-07 14:45:00|4675.8|4666.8|4688.8|4680.8|4689.8|4681.8|4675.8|4666.8|82
1654613400000|2022-06-07 14:50:00|4689.8|4681.8|4674.8|4666.8|4690.8|4681.8|4674.8|4664.8|72
1654613700000|2022-06-07 14:55:00|4673.8|4664.8|4666.8|4659.8|4677.8|4667.8|4665.8|4658.8|35
1654614000000|2022-06-07 15:00:00|4668.8|4660.8|4659.8|4649.8|4670.8|4660.8|4659.8|4648.8|54
1654614300000|2022-06-07 15:05:00|4658.8|4648.8|4660.8|4648.8|4662.8|4650.8|4651.8|4644.8|13
1654614600000|2022-06-07 15:10:00|4661.8|4649.8|4662.8|4653.8|4665.8|4656.8|4656.8|4647.8|25
1654614900000|2022-06-07 15:15:00|4661.8|4652.8|4654.8|4644.8|4664.8|4655.8|4650.8|4643.8|27
1654615200000|2022-06-07 15:20:00|4655.8|4645.8|4647.8|4639.8|4658.8|4647.8|4646.8|4636.8|24
1654615500000|2022-06-07 15:25:00|4648.8|4638.8|4647.8|4638.8|4653.8|4643.8|4643.8|4636.8|16
1654615800000|2022-06-07 15:30:00|4646.8|4636.8|4647.8|4635.8|4650.8|4640.8|4641.8|4633.8|40
1654616100000|2022-06-07 15:35:00|4646.8|4634.8|4655.8|4645.8|4656.8|4646.8|4646.8|4634.8|13
1654616400000|2022-06-07 15:40:00|4654.8|4644.8|4660.8|4651.8|4662.8|4651.8|4651.8|4640.8|22
1654616700000|2022-06-07 15:45:00|4659.8|4650.8|4656.8|4643.8|4665.8|4657.8|4656.8|4643.8|30
1654617000000|2022-06-07 15:50:00|4654.8|4642.8|4658.8|4648.8|4662.8|4652.8|4651.8|4638.8|10
1654617300000|2022-06-07 15:55:00|4659.8|4647.8|4671.8|4662.8|4672.8|4662.8|4658.8|4647.8|17
1654617600000|2022-06-07 16:00:00|4672.8|4664.8|4671.8|4659.8|4676.8|4668.8|4670.8|4658.8|47
1654617900000|2022-06-07 16:05:00|4670.8|4657.8|4656.8|4648.8|4670.8|4658.8|4656.8|4647.8|26
1654618200000|2022-06-07 16:10:00|4658.8|4649.8|4659.8|4648.8|4662.8|4651.8|4656.8|4648.8|16
1654618500000|2022-06-07 16:15:00|4660.8|4647.8|4649.8|4641.8|4660.8|4647.8|4643.8|4633.8|14
1654618800000|2022-06-07 16:20:00|4648.8|4640.8|4653.8|4643.8|4653.8|4644.8|4648.8|4638.8|18
1654619100000|2022-06-07 16:25:00|4652.8|4644.8|4656.8|4647.8|4657.8|4649.8|4652.8|4642.8|10
1654619400000|2022-06-07 16:30:00|4655.8|4643.8|4662.8|4652.8|4663.8|4654.8|4648.8|4639.8|15
1654619700000|2022-06-07 16:35:00|4661.8|4651.8|4661.8|4650.8|4664.8|4654.8|4658.8|4648.8|7
1654620000000|2022-06-07 16:40:00|4663.8|4651.8|4665.8|4653.8|4669.8|4661.8|4662.8|4651.8|39
1654620300000|2022-06-07 16:45:00|4666.8|4652.8|4662.8|4652.8|4668.8|4659.8|4661.8|4652.8|19
1654620600000|2022-06-07 16:50:00|4663.8|4653.8|4665.8|4654.8|4665.8|4654.8|4657.8|4648.8|13
1654620900000|2022-06-07 16:55:00|4667.8|4653.8|4667.8|4653.8|4667.8|4658.8|4662.8|4652.8|7
1654621200000|2022-06-07 17:00:00|4666.8|4654.8|4666.8|4657.8|4667.8|4657.8|4661.8|4649.8|7
1654621500000|2022-06-07 17:05:00|4667.8|4658.8|4670.8|4661.8|4671.8|4663.8|4663.8|4655.8|15
1654621800000|2022-06-07 17:10:00|4672.8|4660.8|4670.8|4662.8|4673.8|4665.8|4669.8|4658.8|9
1654622100000|2022-06-07 17:15:00|4671.8|4663.8|4677.8|4668.8|4679.8|4671.8|4671.8|4663.8|28
1654622400000|2022-06-07 17:20:00|4676.8|4667.8|4674.8|4665.8|4678.8|4670.8|4672.8|4664.8|21
1654622700000|2022-06-07 17:25:00|4675.8|4666.8|4676.8|4668.8|4676.8|4668.8|4672.8|4665.8|13
1654623000000|2022-06-07 17:30:00|4677.8|4669.8|4679.8|4671.8|4679.8|4671.8|4675.8|4668.8|13
1654623300000|2022-06-07 17:35:00|4678.8|4670.8|4682.8|4671.8|4682.8|4674.8|4678.8|4668.8|34
1654623600000|2022-06-07 17:40:00|4681.8|4670.8|4682.8|4673.8|4682.8|4673.8|4679.8|4670.8|22
1654623900000|2022-06-07 17:45:00|4684.8|4674.8|4684.8|4674.8|4685.8|4677.8|4678.8|4671.8|20
1654624200000|2022-06-07 17:50:00|4683.8|4673.8|4683.8|4672.8|4685.8|4676.8|4680.8|4671.8|11
1654624500000|2022-06-07 17:55:00|4682.8|4671.8|4681.8|4669.8|4682.8|4673.8|4677.8|4669.8|11
1654624800000|2022-06-07 18:00:00|4680.8|4668.8|4683.8|4675.8|4683.8|4675.8|4680.8|4668.8|13
1654625100000|2022-06-07 18:05:00|4685.8|4674.8|4687.8|4676.8|4687.8|4679.8|4683.8|4674.8|14
1654625400000|2022-06-07 18:10:00|4689.8|4677.8|4690.8|4678.8|4691.8|4682.8|4686.8|4675.8|10
1654625700000|2022-06-07 18:15:00|4689.8|4677.8|4686.8|4678.8|4689.8|4680.8|4685.8|4677.8|13
1654626000000|2022-06-07 18:20:00|4687.8|4679.8|4688.8|4680.8|4689.8|4681.8|4685.8|4678.8|11
1654626300000|2022-06-07 18:25:00|4687.8|4679.8|4690.8|4681.8|4692.8|4684.8|4687.8|4678.8|19
1654626600000|2022-06-07 18:30:00|4691.8|4680.8|4693.8|4685.8|4697.8|4688.8|4689.8|4680.8|43
1654626900000|2022-06-07 18:35:00|4694.8|4686.8|4698.8|4690.8|4698.8|4691.8|4693.8|4685.8|46
1654627200000|2022-06-07 18:40:00|4697.8|4691.8|4689.8|4681.8|4698.8|4691.8|4687.8|4680.8|44
1654627500000|2022-06-07 18:45:00|4688.8|4680.8|4688.8|4679.8|4693.8|4685.8|4686.8|4678.8|16
1654627800000|2022-06-07 18:50:00|4691.8|4681.8|4699.8|4690.8|4700.8|4693.8|4690.8|4680.8|61
1654628100000|2022-06-07 18:55:00|4698.8|4689.8|4703.4|4694.4|4706.8|4695.8|4697.8|4689.8|12
1654628400000|2022-06-07 19:00:00|4703.3|4694.3|4712.3|4703.3|4712.6|4703.6|4702.4|4693.4|0
1654628700000|2022-06-07 19:05:00|4712.4|4703.4|4716.8|4707.8|4717.8|4708.8|4711.6|4702.6|0
1654629000000|2022-06-07 19:10:00|4716.9|4707.9|4714.4|4705.4|4717.7|4708.7|4713.7|4704.7|0
1654629300000|2022-06-07 19:15:00|4714.5|4705.5|4723.1|4714.1|4723.3|4714.3|4714.2|4705.2|0
1654629600000|2022-06-07 19:20:00|4723.2|4714.2|4721.3|4712.3|4725.9|4716.9|4720.2|4711.2|0
1654629900000|2022-06-07 19:25:00|4721.4|4712.4|4722.8|4713.8|4724.1|4715.1|4721|4712|0
1654630200000|2022-06-07 19:30:00|4722.7|4713.7|4725.7|4716.7|4725.8|4716.8|4721.7|4712.7|0
1654630500000|2022-06-07 19:35:00|4725.6|4716.6|4728.8|4719.8|4729.2|4720.2|4725.5|4716.5|0
1654630800000|2022-06-07 19:40:00|4728.7|4719.7|4731.1|4722.1|4731.7|4722.7|4728.7|4719.7|0
1654631100000|2022-06-07 19:45:00|4731|4722|4733.8|4724.8|4735.4|4726.4|4730.4|4721.4|0
1654631400000|2022-06-07 19:50:00|4734.3|4725.3|4734.6|4725.6|4736.6|4727.6|4732|4723|0
1654631700000|2022-06-07 19:55:00|4734.5|4725.5|4732.9|4723.9|4735.6|4726.6|4731.6|4722.6|0
1654632000000|2022-06-07 20:00:00|4733|4724|4724.5|4715.5|4733|4724|4722.9|4713.9|0
1654632300000|2022-06-07 20:05:00|4724.7|4715.7|4725|4716|4726|4717|4722.6|4713.6|0
1654632600000|2022-06-07 20:10:00|4724.6|4715.6|4725.1|4716.1|4725.8|4716.8|4724.6|4715.6|0
1654632900000|2022-06-07 20:15:00|4724.8|4715.8|4722.7|4713.7|4725.1|4716.1|4722|4713|0
1654633200000|2022-06-07 20:20:00|4722.8|4713.8|4722.7|4713.7|4725.1|4716.1|4721.7|4712.7|0
1654633500000|2022-06-07 20:25:00|4722.4|4713.4|4720.3|4711.3|4723|4714|4720.1|4711.1|0
1654633800000|2022-06-07 20:30:00|4720.6|4711.6|4721.1|4712.1|4721.1|4712.1|4718.9|4709.9|0
1654634100000|2022-06-07 20:35:00|4720.8|4711.8|4719.5|4710.5|4721.1|4712.1|4719|4710|0
1654634400000|2022-06-07 20:40:00|4719.4|4710.4|4718|4709|4720.7|4711.7|4717.3|4708.3|0
1654634700000|2022-06-07 20:45:00|4717.7|4708.7|4718|4709|4719.4|4710.4|4717.6|4708.6|0
1654635000000|2022-06-07 20:50:00|4717.7|4708.7|4717.6|4708.6|4718.3|4709.3|4715.9|4706.9|0
1654635300000|2022-06-07 20:55:00|4717.3|4708.3|4717|4708|4718.1|4709.1|4716.6|4707.6|0
1654635600000|2022-06-07 21:00:00|4717.1|4708.1|4716.8|4707.8|4717.2|4708.2|4716.3|4707.3|0
1654635900000|2022-06-07 21:05:00|4716.9|4707.9|4716.8|4707.8|4717.1|4708.1|4716.7|4707.7|0
1654636200000|2022-06-07 21:10:00|4716.9|4707.9|4717.2|4708.2|4717.2|4708.2|4716.6|4707.6|0
1654636500000|2022-06-07 21:15:00|4716.8|4707.8|4717.4|4708.4|4717.4|4708.4|4716.8|4707.8|0
1654636800000|2022-06-07 21:20:00|4717.2|4708.2|4718.4|4709.4|4718.5|4709.5|4717.2|4708.2|0
1654637100000|2022-06-07 21:25:00|4718|4709|4718.3|4709.3|4718.3|4709.3|4717.3|4708.3|0
1654637400000|2022-06-07 21:30:00|4718.5|4709.5|4719.3|4710.3|4719.4|4710.4|4718.4|4709.4|0
1654637700000|2022-06-07 21:35:00|4719.5|4710.5|4720.4|4711.4|4720.8|4711.8|4719.5|4710.5|0
1654638000000|2022-06-07 21:40:00|4720.2|4711.2|4719.8|4710.8|4720.3|4711.3|4719.5|4710.5|0
1654638300000|2022-06-07 21:45:00|4719.6|4710.6|4720.3|4711.3|4720.3|4711.3|4719.6|4710.6|0
1654638600000|2022-06-07 21:50:00|4720.1|4711.1|4721.3|4712.3|4721.3|4712.3|4720.1|4711.1|0
1654638900000|2022-06-07 21:55:00|4721.6|4712.6|4721.9|4712.9|4721.9|4712.9|4721.6|4712.6|0
1654639200000|2022-06-07 22:00:00|4721.1|4712.1|4724.9|4715.9|4725.7|4716.7|4719.6|4710.6|0
1654639500000|2022-06-07 22:05:00|4725|4716|4723.4|4714.4|4725|4716|4721.9|4712.9|0
1654639800000|2022-06-07 22:10:00|4723.6|4714.6|4735.4|4726.4|4736.7|4727.7|4723.4|4714.4|0
1654640100000|2022-06-07 22:15:00|4735.7|4726.7|4734.2|4725.2|4736.1|4727.1|4733.2|4724.2|0
1654640400000|2022-06-07 22:20:00|4734.4|4725.4|4733.5|4724.5|4734.4|4725.4|4731.8|4722.8|0
1654640700000|2022-06-07 22:25:00|4733.8|4724.8|4733|4724|4734.9|4725.9|4731.6|4722.6|0
1654641000000|2022-06-07 22:30:00|4733.3|4724.3|4732.4|4723.4|4733.5|4724.5|4732.1|4723.1|0
1654641300000|2022-06-07 22:35:00|4732.7|4723.7|4731.8|4722.8|4733.1|4724.1|4731.2|4722.2|0
1654641600000|2022-06-07 22:40:00|4732.5|4723.5|4733.9|4724.9|4734.2|4725.2|4732.1|4723.1|0
1654641900000|2022-06-07 22:45:00|4734.2|4725.2|4732.2|4723.2|4734.5|4725.5|4731.8|4722.8|0
1654642200000|2022-06-07 22:50:00|4731.9|4722.9|4731.1|4722.1|4731.9|4722.9|4728.8|4719.8|0
1654642500000|2022-06-07 22:55:00|4731.4|4722.4|4731.1|4722.1|4731.4|4722.4|4729.2|4720.2|0
1654642800000|2022-06-07 23:00:00|4731.2|4722.2|4732.4|4723.4|4732.4|4723.4|4731.1|4722.1|0
1654643100000|2022-06-07 23:05:00|4732.7|4723.7|4732.4|4723.4|4733.1|4724.1|4732|4723|0
1654643400000|2022-06-07 23:10:00|4732.7|4723.7|4733.6|4724.6|4734|4725|4731.3|4722.3|0
1654643700000|2022-06-07 23:15:00|4733.9|4724.9|4735.5|4726.5|4735.9|4726.9|4733.9|4724.9|0
1654644000000|2022-06-07 23:20:00|4736.1|4727.1|4736.1|4727.1|4736.4|4727.4|4735|4726|0
1654644300000|2022-06-07 23:25:00|4736.4|4727.4|4736.4|4727.4|4737.8|4728.8|4736.4|4727.4|0
1654644600000|2022-06-07 23:30:00|4736.7|4727.7|4732.8|4723.8|4737.3|4728.3|4732.8|4723.8|0
1654644900000|2022-06-07 23:35:00|4732.5|4723.5|4733.1|4724.1|4734.7|4725.7|4732.3|4723.3|0
1654645200000|2022-06-07 23:40:00|4733.2|4724.2|4729.7|4720.7|4733.5|4724.5|4728.7|4719.7|0
1654645500000|2022-06-07 23:45:00|4729.9|4720.9|4727.7|4718.7|4730.8|4721.8|4727.3|4718.3|0
1654645800000|2022-06-07 23:50:00|4727.4|4718.4|4728.4|4719.4|4729.6|4720.6|4727|4718|0
1654646100000|2022-06-07 23:55:00|4728.2|4719.2|4728.4|4719.4|4729.4|4720.4|4727.7|4718.7|0
1654646400000|2022-06-08 00:00:00|4728.1|4719.1|4729.4|4720.4|4732.2|4723.2|4726.3|4717.3|0
1654646700000|2022-06-08 00:05:00|4729.5|4720.5|4729.6|4720.6|4729.7|4720.7|4727|4718|0
1654647000000|2022-06-08 00:10:00|4729.7|4720.7|4732.8|4723.8|4733.5|4724.5|4729|4720|0
1654647300000|2022-06-08 00:15:00|4733.1|4724.1|4730.4|4721.4|4734.6|4725.6|4730|4721|0
1654647600000|2022-06-08 00:20:00|4730.2|4721.2|4729.8|4720.8|4731.4|4722.4|4726.6|4717.6|0
1654647900000|2022-06-08 00:25:00|4729.6|4720.6|4731.3|4722.3|4731.6|4722.6|4729.2|4720.2|0
1654648200000|2022-06-08 00:30:00|4731.6|4722.6|4733.8|4724.8|4734.2|4725.2|4731.3|4722.3|0
1654648500000|2022-06-08 00:35:00|4733.9|4724.9|4738|4729|4739.2|4730.2|4733.4|4724.4|0
1654648800000|2022-06-08 00:40:00|4738.1|4729.1|4738.3|4729.3|4740.8|4731.8|4738|4729|0
1654649100000|2022-06-08 00:45:00|4738.4|4729.4|4737|4728|4739.9|4730.9|4736.6|4727.6|0
1654649400000|2022-06-08 00:50:00|4736.9|4727.9|4738.9|4729.9|4739.1|4730.1|4736.6|4727.6|0
1654649700000|2022-06-08 00:55:00|4738.8|4729.8|4738.1|4729.1|4739.5|4730.5|4737|4728|0
1654650000000|2022-06-08 01:00:00|4738.5|4729.5|4738.6|4729.6|4740.3|4731.3|4738.1|4729.1|0
1654650300000|2022-06-08 01:05:00|4738.8|4729.8|4735.8|4726.8|4738.9|4729.9|4734.5|4725.5|0
1654650600000|2022-06-08 01:10:00|4735.6|4726.6|4726.5|4717.5|4736.2|4727.2|4725.8|4716.8|0
1654650900000|2022-06-08 01:15:00|4727.2|4718.2|4716.3|4712.3|4728.3|4724.3|4711.8|4707.8|450
1654651200000|2022-06-08 01:20:00|4716.8|4712.8|4695.8|4691.8|4717.8|4713.8|4689.8|4685.8|360
1654651500000|2022-06-08 01:25:00|4694.8|4690.8|4689.8|4685.8|4699.8|4695.8|4685.3|4681.3|171
1654651800000|2022-06-08 01:30:00|4690.3|4686.3|4712.3|4708.3|4742.3|4738.3|4689.8|4685.8|2675
1654652100000|2022-06-08 01:35:00|4713.3|4709.3|4727.3|4723.3|4738.3|4734.3|4713.3|4709.3|1379
1654652400000|2022-06-08 01:40:00|4728.3|4724.3|4727.3|4723.3|4730.3|4726.3|4713.8|4709.8|1816
1654652700000|2022-06-08 01:45:00|4728.3|4724.3|4735.3|4731.3|4744.8|4740.8|4714.8|4710.8|1586
1654653000000|2022-06-08 01:50:00|4736.8|4732.8|4748.8|4744.8|4750.3|4746.3|4735.3|4731.3|1383
1654653300000|2022-06-08 01:55:00|4748.3|4744.3|4759.3|4755.3|4761.3|4757.3|4747.3|4743.3|1260
1654653600000|2022-06-08 02:00:00|4760.3|4756.3|4771.8|4767.8|4772.3|4768.3|4756.3|4752.3|1401
1654653900000|2022-06-08 02:05:00|4772.3|4768.3|4756.3|4752.3|4776.3|4772.3|4756.3|4752.3|1323
1654654200000|2022-06-08 02:10:00|4755.3|4751.3|4766.8|4762.8|4768.8|4764.8|4750.3|4746.3|892
1654654500000|2022-06-08 02:15:00|4767.3|4763.3|4761.8|4757.8|4770.8|4766.8|4753.3|4749.3|737
1654654800000|2022-06-08 02:20:00|4762.3|4758.3|4776.3|4772.3|4776.3|4772.3|4762.3|4758.3|713
1654655100000|2022-06-08 02:25:00|4775.3|4771.3|4790.3|4786.3|4790.3|4786.3|4775.3|4771.3|1459
1654655400000|2022-06-08 02:30:00|4790.8|4786.8|4794.8|4790.8|4798.3|4794.3|4786.3|4782.3|1224
1654655700000|2022-06-08 02:35:00|4794.3|4790.3|4788.3|4784.3|4800.3|4796.3|4787.3|4783.3|852
1654656000000|2022-06-08 02:40:00|4789.3|4785.3|4795.3|4791.3|4801.3|4797.3|4788.3|4784.3|1441
1654656300000|2022-06-08 02:45:00|4795.8|4791.8|4783.8|4779.8|4797.3|4793.3|4773.3|4769.3|1135
1654656600000|2022-06-08 02:50:00|4784.3|4780.3|4782.3|4778.3|4794.3|4790.3|4781.8|4777.8|775
1654656900000|2022-06-08 02:55:00|4781.3|4777.3|4779.8|4775.8|4789.8|4785.8|4778.8|4774.8|847
1654657200000|2022-06-08 03:00:00|4779.3|4775.3|4765.8|4761.8|4780.3|4776.3|4765.3|4761.3|1488
1654657500000|2022-06-08 03:05:00|4765.3|4761.3|4739.3|4735.3|4766.3|4762.3|4738.3|4734.3|1430
1654657800000|2022-06-08 03:10:00|4740.3|4736.3|4722.8|4718.8|4742.3|4738.3|4711.8|4707.8|1903
1654658100000|2022-06-08 03:15:00|4722.3|4718.3|4711.8|4707.8|4738.3|4734.3|4711.3|4707.3|1811
1654658400000|2022-06-08 03:20:00|4711.3|4707.3|4730.3|4726.3|4735.3|4731.3|4708.8|4704.8|1532
1654658700000|2022-06-08 03:25:00|4730.8|4726.8|4728.8|4724.8|4731.3|4727.3|4711.8|4707.8|1089
1654659000000|2022-06-08 03:30:00|4728.3|4724.3|4728.3|4724.3|4734.3|4730.3|4723.3|4719.3|397
1654659300000|2022-06-08 03:35:00|4729.3|4725.3|4743.3|4739.3|4743.3|4739.3|4729.3|4725.3|370
1654659600000|2022-06-08 03:40:00|4743.8|4739.8|4740.3|4736.3|4744.3|4740.3|4736.3|4732.3|320
1654659900000|2022-06-08 03:45:00|4739.8|4735.8|4754.3|4750.3|4757.3|4753.3|4739.8|4735.8|312
1654660200000|2022-06-08 03:50:00|4753.8|4749.8|4750.8|4746.8|4758.3|4754.3|4750.3|4746.3|268
1654660500000|2022-06-08 03:55:00|4750.3|4746.3|4753.3|4749.3|4757.3|4753.3|4750.3|4746.3|186
1654660800000|2022-06-08 04:00:00|4755.6|4746.6|4755.4|4746.4|4756.2|4747.2|4754.7|4745.7|0
1654661100000|2022-06-08 04:05:00|4755.2|4746.2|4754.7|4745.7|4756.1|4747.1|4754.7|4745.7|0
1654661400000|2022-06-08 04:10:00|4755|4746|4755.1|4746.1|4755.3|4746.3|4754.2|4745.2|0
1654661700000|2022-06-08 04:15:00|4755|4746|4756|4747|4758.5|4749.5|4754.8|4745.8|0
1654662000000|2022-06-08 04:20:00|4756.2|4747.2|4758.4|4749.4|4759.6|4750.6|4756.2|4747.2|0
1654662300000|2022-06-08 04:25:00|4758.5|4749.5|4760.6|4751.6|4760.9|4751.9|4758.2|4749.2|0
1654662600000|2022-06-08 04:30:00|4760.7|4751.7|4761.7|4752.7|4762.6|4753.6|4760.6|4751.6|0
1654662900000|2022-06-08 04:35:00|4761.6|4752.6|4761|4752|4761.9|4752.9|4760.3|4751.3|0
1654663200000|2022-06-08 04:40:00|4761.3|4752.3|4761.5|4752.5|4762.1|4753.1|4760.8|4751.8|0
1654663500000|2022-06-08 04:45:00|4761.6|4752.6|4764.1|4755.1|4764.4|4755.4|4761.6|4752.6|0
1654663800000|2022-06-08 04:50:00|4763.9|4754.9|4757.2|4748.2|4763.9|4754.9|4756.9|4747.9|0
1654664100000|2022-06-08 04:55:00|4757.4|4748.4|4753.3|4744.3|4757.5|4748.5|4752.8|4743.8|0
1654664400000|2022-06-08 05:00:00|4752.8|4743.8|4748.8|4744.8|4754.8|4750.8|4734.3|4730.3|1857
1654664700000|2022-06-08 05:05:00|4748.3|4744.3|4773.3|4769.3|4773.3|4769.3|4747.3|4743.3|1099
1654665000000|2022-06-08 05:10:00|4772.3|4768.3|4769.3|4765.3|4783.3|4779.3|4769.3|4765.3|1174
1654665300000|2022-06-08 05:15:00|4769.8|4765.8|4740.3|4736.3|4770.3|4766.3|4739.3|4735.3|1103
1654665600000|2022-06-08 05:20:00|4740.8|4736.8|4735.8|4731.8|4753.8|4749.8|4731.3|4727.3|853
1654665900000|2022-06-08 05:25:00|4736.3|4732.3|4737.3|4733.3|4743.3|4739.3|4730.8|4726.8|699
1654666200000|2022-06-08 05:30:00|4735.8|4731.8|4738.8|4734.8|4747.3|4743.3|4733.3|4729.3|311
1654666500000|2022-06-08 05:35:00|4738.3|4734.3|4751.3|4747.3|4751.8|4747.8|4731.8|4727.8|534
1654666800000|2022-06-08 05:40:00|4750.8|4746.8|4758.8|4754.8|4764.3|4760.3|4748.3|4744.3|684
1654667100000|2022-06-08 05:45:00|4759.3|4755.3|4771.3|4767.3|4773.8|4769.8|4757.3|4753.3|591
1654667400000|2022-06-08 05:50:00|4772.3|4768.3|4767.8|4763.8|4779.3|4775.3|4765.3|4761.3|585
1654667700000|2022-06-08 05:55:00|4767.3|4763.3|4771.8|4767.8|4773.8|4769.8|4760.8|4756.8|507
1654668000000|2022-06-08 06:00:00|4772.3|4768.3|4766.3|4762.3|4772.8|4768.8|4760.3|4756.3|442
1654668300000|2022-06-08 06:05:00|4765.8|4761.8|4774.3|4770.3|4775.3|4771.3|4762.8|4758.8|464
1654668600000|2022-06-08 06:10:00|4773.8|4769.8|4771.3|4767.3|4777.3|4773.3|4766.3|4762.3|633
1654668900000|2022-06-08 06:15:00|4770.8|4766.8|4773.3|4769.3|4775.3|4771.3|4764.3|4760.3|782
1654669200000|2022-06-08 06:20:00|4773.8|4769.8|4785.3|4781.3|4786.3|4782.3|4771.8|4767.8|881
1654669500000|2022-06-08 06:25:00|4784.3|4780.3|4782.3|4778.3|4789.3|4785.3|4777.3|4773.3|747
1654669800000|2022-06-08 06:30:00|4781.8|4777.8|4782.8|4778.8|4789.3|4785.3|4780.3|4776.3|458
1654670100000|2022-06-08 06:35:00|4782.3|4778.3|4779.8|4775.8|4788.3|4784.3|4779.8|4775.8|373
1654670400000|2022-06-08 06:40:00|4779.3|4775.3|4783.3|4779.3|4786.3|4782.3|4773.3|4769.3|440
1654670700000|2022-06-08 06:45:00|4783.8|4779.8|4788.3|4784.3|4789.8|4785.8|4781.8|4777.8|389
1654671000000|2022-06-08 06:50:00|4787.3|4783.3|4788.3|4784.3|4791.3|4787.3|4781.3|4777.3|583
1654671300000|2022-06-08 06:55:00|4787.8|4783.8|4791.8|4787.8|4793.3|4789.3|4786.3|4782.3|554
1654671600000|2022-06-08 07:00:00|4790.3|4786.3|4795.3|4791.3|4796.3|4792.3|4788.3|4784.3|784
1654671900000|2022-06-08 07:05:00|4795.8|4791.8|4793.3|4789.3|4802.8|4798.8|4787.3|4783.3|1142
1654672200000|2022-06-08 07:10:00|4792.8|4788.8|4801.3|4797.3|4802.3|4798.3|4787.3|4783.3|1126
1654672500000|2022-06-08 07:15:00|4800.8|4796.8|4809.3|4805.3|4813.3|4809.3|4799.3|4795.3|1224
1654672800000|2022-06-08 07:20:00|4809.8|4805.8|4815.3|4811.3|4815.3|4811.3|4806.3|4802.3|808
1654673100000|2022-06-08 07:25:00|4814.8|4810.8|4816.3|4812.3|4818.3|4814.3|4812.3|4808.3|767
1654673400000|2022-06-08 07:30:00|4815.8|4811.8|4821.3|4817.3|4821.8|4817.8|4813.8|4809.8|558
1654673700000|2022-06-08 07:35:00|4820.3|4816.3|4827.3|4823.3|4829.8|4825.8|4820.3|4816.3|1473
1654674000000|2022-06-08 07:40:00|4826.8|4822.8|4832.3|4828.3|4834.3|4830.3|4826.8|4822.8|1006
1654674300000|2022-06-08 07:45:00|4831.3|4827.3|4824.8|4820.8|4836.3|4832.3|4824.8|4820.8|907
1654674600000|2022-06-08 07:50:00|4825.8|4821.8|4813.3|4809.3|4827.3|4823.3|4811.3|4807.3|1254
1654674900000|2022-06-08 07:55:00|4814.3|4810.3|4817.8|4813.8|4820.3|4816.3|4812.8|4808.8|950
1654675200000|2022-06-08 08:00:00|4817.3|4813.3|4818.8|4814.8|4822.8|4818.8|4806.3|4802.3|716
1654675500000|2022-06-08 08:05:00|4818.3|4814.3|4819.3|4815.3|4826.8|4822.8|4810.3|4806.3|724
1654675800000|2022-06-08 08:10:00|4820.3|4816.3|4814.8|4810.8|4821.3|4817.3|4806.8|4802.8|864
1654676100000|2022-06-08 08:15:00|4815.3|4811.3|4821.3|4817.3|4823.3|4819.3|4811.3|4807.3|595
1654676400000|2022-06-08 08:20:00|4821.8|4817.8|4816.3|4812.3|4822.3|4818.3|4815.3|4811.3|560
1654676700000|2022-06-08 08:25:00|4816.8|4812.8|4820.8|4816.8|4824.3|4820.3|4816.3|4812.3|560
1654677000000|2022-06-08 08:30:00|4825.8|4817.1|4824.5|4815.5|4826.8|4817.8|4821.9|4812.9|0
1654677300000|2022-06-08 08:35:00|4824.2|4815.2|4825.3|4816.3|4827.9|4818.9|4824.2|4815.2|0
1654677600000|2022-06-08 08:40:00|4825|4816|4830.3|4821.3|4830.3|4821.3|4823.5|4814.5|0
1654677900000|2022-06-08 08:45:00|4830.5|4821.5|4825.1|4816.1|4833|4824|4824|4815|0
1654678200000|2022-06-08 08:50:00|4825.3|4816.3|4825.3|4816.3|4827|4818|4821.5|4812.5|0
1654678500000|2022-06-08 08:55:00|4825.2|4816.2|4823.3|4814.3|4825.2|4816.2|4821|4812|0
1654678800000|2022-06-08 09:00:00|4823|4814|4820|4811|4824.5|4815.5|4820|4811|0
1654679100000|2022-06-08 09:05:00|4820.1|4811.1|4815.4|4806.4|4820.5|4811.5|4814.9|4805.9|0
1654679400000|2022-06-08 09:10:00|4815.5|4806.5|4818.5|4809.5|4819.8|4810.8|4813.1|4804.1|0
1654679700000|2022-06-08 09:15:00|4818.6|4809.6|4808.8|4795.8|4819.4|4810.4|4808.8|4793.8|105
1654680000000|2022-06-08 09:20:00|4807.8|4796.8|4809.8|4801.8|4815.8|4803.8|4803.8|4795.8|24
1654680300000|2022-06-08 09:25:00|4810.8|4802.8|4809.8|4802.8|4812.8|4804.8|4808.8|4800.8|58
1654680600000|2022-06-08 09:30:00|4810.8|4803.8|4815.8|4807.8|4816.8|4809.8|4809.8|4803.8|55
1654680900000|2022-06-08 09:35:00|4814.8|4808.8|4818.8|4810.8|4821.8|4813.8|4812.8|4805.8|96
1654681200000|2022-06-08 09:40:00|4817.8|4809.8|4823.8|4815.8|4826.8|4815.8|4815.8|4807.8|41
1654681500000|2022-06-08 09:45:00|4822.8|4814.8|4821.8|4813.8|4823.8|4815.8|4820.8|4812.8|76
1654681800000|2022-06-08 09:50:00|4820.8|4812.8|4818.8|4809.8|4823.8|4813.8|4815.8|4806.8|46
1654682100000|2022-06-08 09:55:00|4817.8|4810.8|4811.8|4804.8|4817.8|4810.8|4809.8|4801.8|14
1654682400000|2022-06-08 10:00:00|4809.8|4802.8|4812.8|4804.8|4812.8|4804.8|4807.8|4798.8|18
1654682700000|2022-06-08 10:05:00|4811.8|4803.8|4815.8|4804.8|4815.8|4805.8|4808.8|4799.8|45
1654683000000|2022-06-08 10:10:00|4814.8|4807.8|4816.8|4804.8|4819.8|4810.8|4810.8|4802.8|24
1654683300000|2022-06-08 10:15:00|4817.8|4805.8|4813.8|4805.8|4818.8|4807.8|4808.8|4800.8|15
1654683600000|2022-06-08 10:20:00|4814.8|4806.8|4813.8|4804.8|4814.8|4806.8|4809.8|4802.8|16
1654683900000|2022-06-08 10:25:00|4812.8|4803.8|4814.8|4804.8|4814.8|4807.8|4812.8|4803.8|6
1654684200000|2022-06-08 10:30:00|4813.8|4805.8|4817.8|4809.8|4819.8|4811.8|4812.8|4804.8|37
1654684500000|2022-06-08 10:35:00|4818.8|4810.8|4822.8|4812.8|4822.8|4812.8|4817.8|4810.8|8
1654684800000|2022-06-08 10:40:00|4821.8|4811.8|4817.8|4809.8|4822.8|4812.8|4817.8|4809.8|9
1654685100000|2022-06-08 10:45:00|4816.8|4808.8|4822.8|4810.8|4823.8|4814.8|4816.8|4808.8|23
1654685400000|2022-06-08 10:50:00|4821.8||4824.8||4824.8||4820.8||1
1654685700000|2022-06-08 10:55:00|4823.8|4811.8|4822.8|4812.8|4824.8|4814.8|4821.8|4811.8|4
1654686000000|2022-06-08 11:00:00|4820.8|4811.8|4818.8|4809.8|4820.8|4811.8|4815.8|4804.8|10
1654686300000|2022-06-08 11:05:00|4819.8|4810.8|4818.8|4808.8|4819.8|4810.8|4816.8|4808.8|5
1654686600000|2022-06-08 11:10:00|4820.8|4809.8|4824.8|4815.8|4826.8|4818.8|4820.8|4808.8|7
1654686900000|2022-06-08 11:15:00|4825.8|4816.8|4825.8|4815.8|4825.8|4816.8|4822.8|4814.8|4
1654687200000|2022-06-08 11:20:00|4824.8|4817.8|4820.8|4812.8|4825.8|4817.8|4819.8|4810.8|4
1654687500000|2022-06-08 11:25:00||4811.8||4812.8||4813.8||4810.8|2
1654687800000|2022-06-08 11:30:00|4822.8|4811.8|4824.8|4813.8|4825.8|4817.8|4822.8|4811.8|3
1654688100000|2022-06-08 11:35:00|4823.8|4814.8|4820.8|4812.8|4824.8|4814.8|4819.8|4810.8|7
1654688400000|2022-06-08 11:40:00|4818.8|4811.8|4821.8|4814.8|4821.8|4814.8|4817.8|4806.8|144
1654688700000|2022-06-08 11:45:00|4820.8|4811.8|4810.8|4802.8|4820.8|4811.8|4810.8|4802.8|39
1654689000000|2022-06-08 11:50:00|4809.8|4800.8|4809.8|4799.8|4812.8|4804.8|4806.8|4799.8|32
1654689300000|2022-06-08 11:55:00|4808.8|4798.8|4806.8|4798.8|4808.8|4801.8|4805.8|4797.8|51
1654689600000|2022-06-08 12:00:00|4805.8|4797.8|4809.8|4801.8|4811.8|4802.8|4805.8|4797.8|25
1654689900000|2022-06-08 12:05:00|4808.8|4800.8|4808.8|4799.8|4812.8|4802.8|4806.8|4799.8|20
1654690200000|2022-06-08 12:10:00|4807.8|4800.8|4808.8|4798.8|4810.8|4801.8|4805.8|4797.8|18
1654690500000|2022-06-08 12:15:00|4805.8|4797.8|4806.8|4797.8|4806.8|4798.8|4803.8|4795.8|12
1654690800000|2022-06-08 12:20:00|4805.8|4798.8|4805.8|4797.8|4806.8|4798.8|4803.8|4795.8|25
1654691100000|2022-06-08 12:25:00|4804.8|4796.8|4808.8|4799.8|4809.8|4802.8|4801.8|4793.8|85
1654691400000|2022-06-08 12:30:00|4807.8|4797.8|4796.8|4787.8|4807.8|4798.8|4793.8|4785.8|42
1654691700000|2022-06-08 12:35:00|4795.8|4786.8|4797.8|4789.8|4799.8|4791.8|4794.8|4786.8|46
1654692000000|2022-06-08 12:40:00|4796.8|4788.8|4806.8|4796.8|4806.8|4797.8|4795.8|4787.8|15
1654692300000|2022-06-08 12:45:00|4805.8|4795.8|4808.8|4797.8|4809.8|4798.8|4803.8|4795.8|15
1654692600000|2022-06-08 12:50:00|4807.8|4798.8|4799.8|4789.8|4810.8|4801.8|4798.8|4789.8|17
1654692900000|2022-06-08 12:55:00|4800.8|4790.8|4799.8|4792.8|4806.8|4796.8|4799.8|4790.8|29
1654693200000|2022-06-08 13:00:00|4800.8|4793.8|4801.8|4792.8|4805.8|4795.8|4797.8|4790.8|38
1654693500000|2022-06-08 13:05:00|4800.8|4791.8|4802.8|4794.8|4804.8|4795.8|4799.8|4790.8|21
1654693800000|2022-06-08 13:10:00|4801.8|4793.8|4803.8|4795.8|4806.8|4797.8|4799.8|4791.8|26
1654694100000|2022-06-08 13:15:00|4802.8|4796.8|4800.8|4792.8|4804.8|4797.8|4799.8|4790.8|24
1654694400000|2022-06-08 13:20:00|4799.8|4793.8|4807.8|4796.8|4807.8|4796.8|4799.8|4791.8|15
1654694700000|2022-06-08 13:25:00|4806.8|4795.8|4805.8|4794.8|4806.8|4799.8|4802.8|4793.8|53
1654695000000|2022-06-08 13:30:00|4804.8|4795.8|4792.8|4782.8|4805.8|4795.8|4774.8|4765.8|286
1654695300000|2022-06-08 13:35:00|4790.8|4781.8|4807.8|4798.8|4807.8|4800.8|4783.8|4773.8|175
1654695600000|2022-06-08 13:40:00|4809.8|4797.8|4791.8|4779.8|4809.8|4798.8|4787.8|4779.8|257
1654695900000|2022-06-08 13:45:00|4790.8|4780.8|4815.8|4807.8|4819.8|4810.8|4787.8|4778.8|131
1654696200000|2022-06-08 13:50:00|4814.8|4804.8|4830.8|4823.8|4830.8|4823.8|4813.8|4804.8|168
1654696500000|2022-06-08 13:55:00|4829.8|4822.8|4836.8|4828.8|4842.8|4833.8|4827.8|4819.8|105
1654696800000|2022-06-08 14:00:00|4835.8|4825.8|4833.8|4824.8|4836.8|4827.8|4816.8|4807.8|145
1654697100000|2022-06-08 14:05:00|4834.8|4823.8|4833.8|4825.8|4840.8|4829.8|4828.8|4820.8|106
1654697400000|2022-06-08 14:10:00|4834.8|4824.8|4811.8|4801.8|4836.8|4826.8|4808.8|4797.8|230
1654697700000|2022-06-08 14:15:00|4810.8|4799.8|4803.8|4793.8|4811.8|4802.8|4794.8|4784.8|132
1654698000000|2022-06-08 14:20:00|4804.8|4794.8|4821.8|4812.8|4823.8|4814.8|4802.8|4793.8|123
1654698300000|2022-06-08 14:25:00|4820.8|4811.8|4796.8|4787.8|4823.8|4811.8|4795.8|4786.8|123
1654698600000|2022-06-08 14:30:00|4795.8|4786.8|4802.8|4793.8|4807.8|4797.8|4795.8|4785.8|23
1654698900000|2022-06-08 14:35:00|4803.8|4794.8|4809.8|4800.8|4813.8|4805.8|4801.8|4791.8|34
1654699200000|2022-06-08 14:40:00|4808.8|4799.8|4809.8|4799.8|4818.8|4810.8|4800.8|4792.8|146
1654699500000|2022-06-08 14:45:00|4808.8|4800.8|4815.8|4808.8|4821.8|4813.8|4808.8|4799.8|111
1654699800000|2022-06-08 14:50:00|4817.8|4807.8|4826.8|4818.8|4828.8|4820.8|4817.8|4807.8|122
1654700100000|2022-06-08 14:55:00|4825.8|4817.8|4816.8|4809.8|4826.8|4818.8|4814.8|4806.8|124
1654700400000|2022-06-08 15:00:00|4818.8|4810.8|4811.8|4802.8|4818.8|4810.8|4808.8|4799.8|71
1654700700000|2022-06-08 15:05:00|4812.8|4803.8|4825.8|4817.8|4826.8|4817.8|4812.8|4802.8|102
1654701000000|2022-06-08 15:10:00|4824.8|4816.8|4846.8|4838.8|4846.8|4838.8|4822.8|4813.8|162
1654701300000|2022-06-08 15:15:00|4847.8|4839.8|4854.8|4845.8|4861.8|4853.8|4846.8|4837.8|179
1654701600000|2022-06-08 15:20:00|4853.8|4844.8|4849.8|4838.8|4857.8|4848.8|4845.8|4837.8|102
1654701900000|2022-06-08 15:25:00|4850.8|4839.8|4855.8|4846.8|4856.8|4849.8|4849.8|4838.8|49
1654702200000|2022-06-08 15:30:00|4856.8|4847.8|4866.8|4856.8|4867.8|4860.8|4855.8|4845.8|61
1654702500000|2022-06-08 15:35:00|4865.8|4857.8|4877.8|4868.8|4877.8|4868.8|4862.8|4853.8|102
1654702800000|2022-06-08 15:40:00|4878.8|4867.8|4875.8|4865.8|4884.8|4876.8|4873.8|4862.8|136
1654703100000|2022-06-08 15:45:00|4874.8|4866.8|4883.8|4873.8|4884.8|4876.8|4874.8|4865.8|75
1654703400000|2022-06-08 15:50:00|4884.8|4874.8|4886.8|4878.8|4888.8|4880.8|4881.8|4873.8|69
1654703700000|2022-06-08 15:55:00|4885.8|4877.8|4882.8|4873.8|4887.8|4879.8|4879.8|4871.8|97
1654704000000|2022-06-08 16:00:00|4880.8|4872.8|4889.8|4878.8|4889.8|4881.8|4874.8|4866.8|175
1654704300000|2022-06-08 16:05:00|4887.8|4879.8|4883.8|4875.8|4889.8|4881.8|4880.8|4871.8|181
1654704600000|2022-06-08 16:10:00|4882.8|4876.8|4879.8|4870.8|4888.8|4878.8|4877.8|4868.8|86
1654704900000|2022-06-08 16:15:00|4873.8|4869.8|4874.8|4866.8|4879.8|4869.8|4868.8|4857.8|24
1654705200000|2022-06-08 16:20:00|4875.8|4867.8|4853.8|4843.8|4878.8|4867.8|4847.8|4838.8|55
1654705500000|2022-06-08 16:25:00|4851.8|4844.8|4850.8|4840.8|4853.8|4845.8|4835.8|4826.8|68
1654705800000|2022-06-08 16:30:00|4849.8|4839.8|4841.8|4830.8|4850.8|4841.8|4839.8|4829.8|42
1654706100000|2022-06-08 16:35:00|4839.8|4829.8|4834.8|4820.8|4842.8|4831.8|4834.8|4820.8|48
1654706400000|2022-06-08 16:40:00|4832.8|4822.8|4823.8|4812.8|4832.8|4824.8|4821.8|4812.8|80
1654706700000|2022-06-08 16:45:00|4822.8|4813.8|4838.8|4826.8|4838.8|4829.8|4820.8|4810.8|41
1654707000000|2022-06-08 16:50:00|4837.8|4828.8|4844.8|4835.8|4844.8|4836.8|4835.8|4825.8|44
1654707300000|2022-06-08 16:55:00|4843.8|4834.8|4856.8|4847.8|4856.8|4848.8|4842.8|4832.8|27
1654707600000|2022-06-08 17:00:00|4855.8|4846.8|4854.8|4843.8|4866.8|4856.8|4849.8|4839.8|70
1654707900000|2022-06-08 17:05:00|4853.8|4847.8|4860.8|4852.8|4864.8|4855.8|4850.8|4839.8|52
1654708200000|2022-06-08 17:10:00|4861.8|4851.8|4855.8|4848.8|4866.8|4858.8|4855.8|4848.8|54
1654708500000|2022-06-08 17:15:00|4857.8|4846.8|4849.8|4840.8|4858.8|4846.8|4841.8|4834.8|99
1654708800000|2022-06-08 17:20:00|4848.8|4839.8|4851.8|4842.8|4853.8|4844.8|4846.8|4838.8|39
1654709100000|2022-06-08 17:25:00|4850.8|4843.8|4843.8|4834.8|4852.8|4844.8|4841.8|4834.8|44
1654709400000|2022-06-08 17:30:00|4844.8|4835.8|4839.8|4829.8|4844.8|4836.8|4834.8|4827.8|47
1654709700000|2022-06-08 17:35:00|4838.8|4830.8|4828.8|4818.8|4839.8|4830.8|4828.8|4818.8|63
1654710000000|2022-06-08 17:40:00|4827.8|4817.8|4843.8|4833.8|4844.8|4833.8|4826.8|4817.8|29
1654710300000|2022-06-08 17:45:00|4844.8|4831.8|4848.8|4837.8|4850.8|4838.8|4836.8|4825.8|30
1654710600000|2022-06-08 17:50:00|4849.8|4836.8|4849.8|4840.8|4850.8|4841.8|4835.8|4827.8|35
1654710900000|2022-06-08 17:55:00|4848.8|4839.8|4853.8|4843.8|4857.8|4849.8|4847.8|4836.8|47
1654711200000|2022-06-08 18:00:00|4856.8|4845.8|4867.8|4858.8|4869.8|4860.8|4855.8|4845.8|45
1654711500000|2022-06-08 18:05:00|4868.8|4859.8|4874.8|4865.8|4874.8|4865.8|4866.8|4858.8|58
1654711800000|2022-06-08 18:10:00|4873.8|4863.8|4890.8|4883.8|4890.8|4883.8|4871.8|4861.8|193
1654712100000|2022-06-08 18:15:00|4892.8|4882.8|4893.8|4881.8|4895.8|4886.8|4887.8|4877.8|103
1654712400000|2022-06-08 18:20:00|4892.8|4882.8|4894.8|4884.8|4898.8|4890.8|4892.8|4882.8|47
1654712700000|2022-06-08 18:25:00|4893.8|4883.8|4894.8|4885.8|4897.8|4888.8|4879.8|4871.8|47
1654713000000|2022-06-08 18:30:00|4893.8|4884.8|4896.8|4887.8|4898.8|4891.8|4892.8|4883.8|51
1654713300000|2022-06-08 18:35:00|4895.8|4888.8|4895.8|4884.8|4907.8|4896.8|4890.8|4880.8|70
1654713600000|2022-06-08 18:40:00|4894.8|4883.8|4904.8|4894.8|4905.8|4896.8|4893.8|4882.8|51
1654713900000|2022-06-08 18:45:00|4906.8|4892.8|4909.8|4894.8|4913.8|4905.8|4904.8|4892.8|60
1654714200000|2022-06-08 18:50:00|4908.8|4897.8|4899.8|4888.8|4910.8|4898.8|4895.8|4885.8|129
1654714500000|2022-06-08 18:55:00|4897.8|4889.8|4893.1|4884.1|4900.8|4889.8|4890.8|4880.8|34
1654714800000|2022-06-08 19:00:00|4893.2|4884.2|4895|4886|4899|4890|4890|4881|0
1654715100000|2022-06-08 19:05:00|4894.9|4885.9|4893.1|4884.1|4899|4890|4890.2|4881.2|0
1654715400000|2022-06-08 19:10:00|4893|4884|4901.3|4892.3|4902.6|4893.6|4891.2|4882.2|0
1654715700000|2022-06-08 19:15:00|4901.4|4892.4|4905|4896|4906.1|4897.1|4901|4892|0
1654716000000|2022-06-08 19:20:00|4904.8|4895.8|4908.6|4899.6|4912|4903|4904.7|4895.7|0
1654716300000|2022-06-08 19:25:00|4908.7|4899.7|4927.3|4918.3|4928.6|4919.6|4908.7|4899.7|0
1654716600000|2022-06-08 19:30:00|4927.4|4918.4|4929.4|4920.4|4930.5|4921.5|4921.7|4912.7|0
1654716900000|2022-06-08 19:35:00|4929.3|4920.3|4927|4918|4931.1|4922.1|4925.8|4916.8|0
1654717200000|2022-06-08 19:40:00|4926.5|4917.5|4927.8|4918.8|4927.8|4918.8|4920.4|4911.4|0
1654717500000|2022-06-08 19:45:00|4928.1|4919.1|4918.3|4909.3|4928.1|4919.1|4918.3|4909.3|0
1654717800000|2022-06-08 19:50:00|4918.8|4909.8|4917.4|4908.4|4923.3|4914.3|4916.1|4907.1|0
1654718100000|2022-06-08 19:55:00|4917.5|4908.5|4918.9|4909.9|4919.6|4910.6|4914.6|4905.6|0
1654718400000|2022-06-08 20:00:00|4918.6|4909.6|4915.6|4906.6|4921|4912|4914.9|4905.9|0
1654718700000|2022-06-08 20:05:00|4915.5|4906.5|4918.1|4909.1|4918.9|4909.9|4914.6|4905.6|0
1654719000000|2022-06-08 20:10:00|4917.8|4908.8|4921.8|4912.8|4921.8|4912.8|4916.5|4907.5|0
1654719300000|2022-06-08 20:15:00|4921.5|4912.5|4919.1|4910.1|4921.8|4912.8|4917.5|4908.5|0
1654719600000|2022-06-08 20:20:00|4919|4910|4920.2|4911.2|4920.9|4911.9|4918.4|4909.4|0
1654719900000|2022-06-08 20:25:00|4919.9|4910.9|4920.2|4911.2|4920.9|4911.9|4919.8|4910.8|0
1654720200000|2022-06-08 20:30:00|4920.5|4911.5|4921.3|4912.3|4922|4913|4920|4911|0
1654720500000|2022-06-08 20:35:00|4921.6|4912.6|4920.9|4911.9|4922.2|4913.2|4920.6|4911.6|0
1654720800000|2022-06-08 20:40:00|4920.6|4911.6|4919.8|4910.8|4920.6|4911.6|4919.1|4910.1|0
1654721100000|2022-06-08 20:45:00|4920.2|4911.2|4918.8|4909.8|4920.2|4911.2|4918.8|4909.8|0
1654721400000|2022-06-08 20:50:00|4919.1|4910.1|4898.4|4889.4|4919.3|4910.3|4898.4|4889.4|0
1654721700000|2022-06-08 20:55:00|4898.7|4889.7|4889.7|4880.7|4899.1|4890.1|4889.4|4880.4|0
1654722000000|2022-06-08 21:00:00|4890|4881|4890.4|4881.4|4890.5|4881.5|4889.4|4880.4|0
1654722300000|2022-06-08 21:05:00|4890.5|4881.5|4891.3|4882.3|4891.3|4882.3|4890.3|4881.3|0
1654722600000|2022-06-08 21:10:00|4891.4|4882.4|4891.3|4882.3|4891.5|4882.5|4891.3|4882.3|0
1654722900000|2022-06-08 21:15:00|4891.6|4882.6|4891.4|4882.4|4891.7|4882.7|4891.4|4882.4|0
1654723200000|2022-06-08 21:20:00|4891.6|4882.6|4891|4882|4891.6|4882.6|4890.6|4881.6|0
1654723500000|2022-06-08 21:25:00|4890.9|4881.9|4891.2|4882.2|4891.2|4882.2|4890.8|4881.8|0
1654723800000|2022-06-08 21:30:00|4891|4882|4890.1|4881.1|4891|4882|4890.1|4881.1|0
1654724100000|2022-06-08 21:35:00|4891|4882|4893.7|4884.7|4894.2|4885.2|4890.5|4881.5|0
1654724700000|2022-06-08 21:45:00|4894.5|4885.5|4894.3|4885.3|4894.5|4885.5|4894.1|4885.1|0
1654725000000|2022-06-08 21:50:00|4894.5|4885.5|4894.7|4885.7|4894.9|4885.9|4894.5|4885.5|0
1654725300000|2022-06-08 21:55:00|4894.9|4885.9|4895.7|4886.7|4895.8|4886.8|4894.5|4885.5|0
1654725600000|2022-06-08 22:00:00|4894.5|4885.5|4891|4882|4895.3|4886.3|4891|4882|0
1654725900000|2022-06-08 22:05:00|4891.3|4882.3|4892.8|4883.8|4892.8|4883.8|4891.3|4882.3|0
1654726200000|2022-06-08 22:10:00|4892.6|4883.6|4893.8|4884.8|4894.2|4885.2|4892.1|4883.1|0
1654726500000|2022-06-08 22:15:00|4894.1|4885.1|4891.9|4882.9|4894.9|4885.9|4891.7|4882.7|0
1654726800000|2022-06-08 22:20:00|4892|4883|4893.8|4884.8|4895.2|4886.2|4892|4883|0
1654727100000|2022-06-08 22:25:00|4894|4885|4895.9|4886.9|4896.7|4887.7|4894|4885|0
1654727400000|2022-06-08 22:30:00|4896.3|4887.3|4897.5|4888.5|4898.1|4889.1|4896.3|4887.3|0
1654727700000|2022-06-08 22:35:00|4897.3|4888.3|4897.4|4888.4|4897.8|4888.8|4895.7|4886.7|0
1654728000000|2022-06-08 22:40:00|4897.6|4888.6|4901.1|4892.1|4901.5|4892.5|4897.4|4888.4|0
1654728300000|2022-06-08 22:45:00|4900.9|4891.9|4901.5|4892.5|4901.5|4892.5|4900.4|4891.4|0
1654728600000|2022-06-08 22:50:00|4901.1|4892.1|4902.4|4893.4|4902.4|4893.4|4901.1|4892.1|0
1654728900000|2022-06-08 22:55:00|4902.7|4893.7|4902.9|4893.9|4903.6|4894.6|4902|4893|0
1654729200000|2022-06-08 23:00:00|4903.1|4894.1|4903.2|4894.2|4904.2|4895.2|4902.2|4893.2|0
1654729500000|2022-06-08 23:05:00|4903|4894|4903.3|4894.3|4904.4|4895.4|4902.8|4893.8|0
1654729800000|2022-06-08 23:10:00|4903.5|4894.5|4904.4|4895.4|4904.4|4895.4|4903.3|4894.3|0
1654730100000|2022-06-08 23:15:00|4904.7|4895.7|4904.6|4895.6|4904.7|4895.7|4904.2|4895.2|0
1654730400000|2022-06-08 23:20:00|4904.8|4895.8|4903.8|4894.8|4905|4896|4903.8|4894.8|0
1654730700000|2022-06-08 23:25:00|4903.7|4894.7|4902.1|4893.1|4903.7|4894.7|4901.4|4892.4|0
1654731000000|2022-06-08 23:30:00|4902.3|4893.3|4904.5|4895.5|4905.2|4896.2|4901.9|4892.9|0
1654731300000|2022-06-08 23:35:00|4904.3|4895.3|4897.1|4888.1|4904.8|4895.8|4897.1|4888.1|0
1654731600000|2022-06-08 23:40:00|4897.3|4888.3|4899|4890|4899.5|4890.5|4896.1|4887.1|0
1654731900000|2022-06-08 23:45:00|4898.8|4889.8|4900.3|4891.3|4900.3|4891.3|4898.8|4889.8|0
1654732200000|2022-06-08 23:50:00|4900.6|4891.6|4897.6|4888.6|4900.6|4891.6|4897.2|4888.2|0
1654732500000|2022-06-08 23:55:00|4897.7|4888.7|4899.4|4890.4|4899.4|4890.4|4897|4888|0
1654732800000|2022-06-09 00:00:00|4899.7|4890.7|4896.1|4887.1|4904.3|4895.3|4895.7|4886.7|0
1654733100000|2022-06-09 00:05:00|4895.8|4886.8|4896.8|4887.8|4898.6|4889.6|4895|4886|0
1654733400000|2022-06-09 00:10:00|4897.1|4888.1|4896.1|4887.1|4898.6|4889.6|4894.7|4885.7|0
1654733700000|2022-06-09 00:15:00|4896.3|4887.3|4893.4|4884.4|4897.2|4888.2|4890.7|4881.7|0
1654734000000|2022-06-09 00:20:00|4893.5|4884.5|4898.7|4889.7|4899.6|4890.6|4891.4|4882.4|0
1654734300000|2022-06-09 00:25:00|4898.8|4889.8|4899.5|4890.5|4899.9|4890.9|4897.9|4888.9|0
1654734600000|2022-06-09 00:30:00|4899.7|4890.7|4898.8|4889.8|4900.4|4891.4|4896.6|4887.6|0
1654734900000|2022-06-09 00:35:00|4899.1|4890.1|4894.2|4885.2|4899.9|4890.9|4892.7|4883.7|0
1654735200000|2022-06-09 00:40:00|4894.1|4885.1|4888.9|4879.9|4894.2|4885.2|4887.1|4878.1|0
1654735500000|2022-06-09 00:45:00|4888.6|4879.6|4891.2|4882.2|4891.6|4882.6|4888.5|4879.5|0
1654735800000|2022-06-09 00:50:00|4891.4|4882.4|4890.9|4881.9|4892.5|4883.5|4890.2|4881.2|0
1654736100000|2022-06-09 00:55:00|4890.6|4881.6|4888.6|4879.6|4891.4|4882.4|4888.3|4879.3|0
1654736400000|2022-06-09 01:00:00|4888.9|4879.9|4892.6|4883.6|4896.1|4887.1|4887.4|4878.4|0
1654736700000|2022-06-09 01:05:00|4892.3|4883.3|4894.1|4885.1|4894.1|4885.1|4891.5|4882.5|0
1654737000000|2022-06-09 01:10:00|4893.8|4884.8|4892.7|4883.7|4897.2|4888.2|4892.3|4883.3|0
1654737300000|2022-06-09 01:15:00|4894.7|4885.7|4885.8|4881.8|4896.3|4892.3|4878.8|4874.8|521
1654737600000|2022-06-09 01:20:00|4886.3|4882.3|4873.8|4869.8|4892.3|4888.3|4867.8|4863.8|579
1654737900000|2022-06-09 01:25:00|4873.3|4869.3|4872.8|4868.8|4887.3|4883.3|4868.8|4864.8|560
1654738200000|2022-06-09 01:30:00|4874.8|4870.8|4897.3|4893.3|4906.3|4902.3|4866.8|4862.8|3551
1654738500000|2022-06-09 01:35:00|4897.8|4893.8|4826.3|4822.3|4902.8|4898.8|4822.3|4818.3|3260
1654738800000|2022-06-09 01:40:00|4825.8|4821.8|4818.3|4814.3|4856.3|4852.3|4818.3|4814.3|2745
1654739100000|2022-06-09 01:45:00|4818.8|4814.8|4809.3|4805.3|4823.8|4819.8|4789.3|4785.3|2584
1654739400000|2022-06-09 01:50:00|4808.8|4804.8|4824.8|4820.8|4828.3|4824.3|4799.3|4795.3|3775
1654739700000|2022-06-09 01:55:00|4824.3|4820.3|4816.3|4812.3|4839.3|4835.3|4811.8|4807.8|2594
1654740000000|2022-06-09 02:00:00|4815.8|4811.8|4809.8|4805.8|4824.8|4820.8|4802.3|4798.3|1678
1654740300000|2022-06-09 02:05:00|4809.3|4805.3|4810.3|4806.3|4825.3|4821.3|4806.8|4802.8|1410
1654740600000|2022-06-09 02:10:00|4810.8|4806.8|4829.8|4825.8|4836.3|4832.3|4809.8|4805.8|1724
1654740900000|2022-06-09 02:15:00|4830.3|4826.3|4818.3|4814.3|4830.3|4826.3|4806.3|4802.3|1306
1654741200000|2022-06-09 02:20:00|4816.8|4812.8|4773.8|4769.8|4819.3|4815.3|4773.8|4769.8|1445
1654741500000|2022-06-09 02:25:00|4773.3|4769.3|4746.3|4742.3|4776.8|4772.8|4745.8|4741.8|2414
1654741800000|2022-06-09 02:30:00|4746.8|4742.8|4736.8|4732.8|4766.8|4762.8|4734.3|4730.3|2686
1654742100000|2022-06-09 02:35:00|4737.3|4733.3|4759.3|4755.3|4759.3|4755.3|4735.3|4731.3|1878
1654742400000|2022-06-09 02:40:00|4758.8|4754.8|4773.3|4769.3|4775.3|4771.3|4758.8|4754.8|1654
1654742700000|2022-06-09 02:45:00|4774.3|4770.3|4781.8|4777.8|4787.3|4783.3|4765.3|4761.3|1050
1654743000000|2022-06-09 02:50:00|4781.3|4777.3|4771.3|4767.3|4783.3|4779.3|4759.3|4755.3|1190
1654743300000|2022-06-09 02:55:00|4770.8|4766.8|4776.8|4772.8|4779.8|4775.8|4752.8|4748.8|1304
1654743600000|2022-06-09 03:00:00|4776.3|4772.3|4784.8|4780.8|4792.3|4788.3|4768.3|4764.3|1046
1654743900000|2022-06-09 03:05:00|4785.3|4781.3|4778.8|4774.8|4785.8|4781.8|4776.8|4772.8|569
1654744200000|2022-06-09 03:10:00|4778.3|4774.3|4778.3|4774.3|4779.3|4775.3|4771.3|4767.3|499
1654744500000|2022-06-09 03:15:00|4777.8|4773.8|4775.3|4771.3|4779.3|4775.3|4759.3|4755.3|1191
1654744800000|2022-06-09 03:20:00|4775.8|4771.8|4775.8|4771.8|4783.3|4779.3|4765.8|4761.8|969
1654745100000|2022-06-09 03:25:00|4776.3|4772.3|4763.3|4759.3|4776.8|4772.8|4760.8|4756.8|632
1654745400000|2022-06-09 03:30:00|4762.8|4758.8|4745.3|4741.3|4768.8|4764.8|4744.8|4740.8|1297
1654745700000|2022-06-09 03:35:00|4746.3|4742.3|4760.8|4756.8|4765.8|4761.8|4744.8|4740.8|665
1654746000000|2022-06-09 03:40:00|4760.3|4756.3|4766.3|4762.3|4769.3|4765.3|4757.3|4753.3|408
1654746300000|2022-06-09 03:45:00|4767.3|4763.3|4770.8|4766.8|4771.3|4767.3|4763.3|4759.3|216
1654746600000|2022-06-09 03:50:00|4771.3|4767.3|4778.8|4774.8|4778.8|4774.8|4770.3|4766.3|185
1654746900000|2022-06-09 03:55:00|4778.3|4774.3|4777.8|4773.8|4781.3|4777.3|4776.8|4772.8|171
1654747200000|2022-06-09 04:00:00|4781.1|4772.1|4782.3|4773.3|4782.7|4773.7|4780.4|4771.4|0
1654747500000|2022-06-09 04:05:00|4782.4|4773.4|4780.3|4771.3|4782.6|4773.6|4780.3|4771.3|0
1654747800000|2022-06-09 04:10:00|4780.4|4771.4|4781|4772|4781.7|4772.7|4779.7|4770.7|0
1654748100000|2022-06-09 04:15:00|4781.1|4772.1|4781.3|4772.3|4782.2|4773.2|4780.8|4771.8|0
1654748400000|2022-06-09 04:20:00|4781.7|4772.7|4781.5|4772.5|4782.4|4773.4|4780.9|4771.9|0
1654748700000|2022-06-09 04:25:00|4781.9|4772.9|4781.7|4772.7|4782.5|4773.5|4781.2|4772.2|0
1654749000000|2022-06-09 04:30:00|4782|4773|4782.5|4773.5|4782.6|4773.6|4781.7|4772.7|0
1654749300000|2022-06-09 04:35:00|4782.2|4773.2|4780.7|4771.7|4782.2|4773.2|4780.7|4771.7|0
1654749600000|2022-06-09 04:40:00|4780.9|4771.9|4781.4|4772.4|4781.4|4772.4|4780.2|4771.2|0
1654749900000|2022-06-09 04:45:00|4781.1|4772.1|4782.1|4773.1|4782.1|4773.1|4779.9|4770.9|0
1654750200000|2022-06-09 04:50:00|4781.8|4772.8|4783.3|4774.3|4783.4|4774.4|4781.8|4772.8|0
1654750500000|2022-06-09 04:55:00|4782.9|4773.9|4783.1|4774.1|4783.7|4774.7|4782.6|4773.6|0
1654750800000|2022-06-09 05:00:00|4779.3|4775.3|4780.8|4776.8|4781.8|4777.8|4768.3|4764.3|664
1654751100000|2022-06-09 05:05:00|4781.3|4777.3|4805.3|4801.3|4809.3|4805.3|4780.3|4776.3|1370
1654751400000|2022-06-09 05:10:00|4805.8|4801.8|4778.3|4774.3|4810.3|4806.3|4778.3|4774.3|1223
1654751700000|2022-06-09 05:15:00|4778.8|4774.8|4772.8|4768.8|4781.3|4777.3|4765.8|4761.8|1070
1654752000000|2022-06-09 05:20:00|4773.3|4769.3|4751.3|4747.3|4774.3|4770.3|4732.8|4728.8|2550
1654752300000|2022-06-09 05:25:00|4750.3|4746.3|4753.8|4749.8|4764.8|4760.8|4750.3|4746.3|1031
1654752600000|2022-06-09 05:30:00|4753.3|4749.3|4754.3|4750.3|4764.8|4760.8|4747.3|4743.3|890
1654752900000|2022-06-09 05:35:00|4752.8|4748.8|4732.8|4728.8|4757.3|4753.3|4732.8|4728.8|1111
1654753200000|2022-06-09 05:40:00|4733.3|4729.3|4731.8|4727.8|4741.3|4737.3|4722.3|4718.3|1366
1654753500000|2022-06-09 05:45:00|4732.3|4728.3|4720.8|4716.8|4740.3|4736.3|4717.3|4713.3|1171
1654753800000|2022-06-09 05:50:00|4721.3|4717.3|4706.3|4702.3|4728.3|4724.3|4705.8|4701.8|1134
1654754100000|2022-06-09 05:55:00|4706.8|4702.8|4701.8|4697.8|4710.8|4706.8|4697.3|4693.3|1154
1654754400000|2022-06-09 06:00:00|4701.3|4697.3|4696.3|4692.3|4712.3|4708.3|4682.3|4678.3|1817
1654754700000|2022-06-09 06:05:00|4696.8|4692.8|4718.3|4714.3|4719.3|4715.3|4693.8|4689.8|1324
1654755000000|2022-06-09 06:10:00|4717.8|4713.8|4720.3|4716.3|4729.3|4725.3|4710.3|4706.3|1224
1654755300000|2022-06-09 06:15:00|4720.8|4716.8|4716.3|4712.3|4723.8|4719.8|4712.8|4708.8|718
1654755600000|2022-06-09 06:20:00|4715.8|4711.8|4731.3|4727.3|4731.3|4727.3|4713.3|4709.3|704
1654755900000|2022-06-09 06:25:00|4730.8|4726.8|4714.8|4710.8|4732.8|4728.8|4714.3|4710.3|806
1654756200000|2022-06-09 06:30:00|4715.3|4711.3|4696.8|4692.8|4720.8|4716.8|4694.3|4690.3|917
1654756500000|2022-06-09 06:35:00|4697.3|4693.3|4707.3|4703.3|4709.8|4705.8|4696.3|4692.3|809
1654756800000|2022-06-09 06:40:00|4706.8|4702.8|4716.8|4712.8|4717.3|4713.3|4702.8|4698.8|558
1654757100000|2022-06-09 06:45:00|4717.3|4713.3|4695.3|4691.3|4718.3|4714.3|4695.3|4691.3|507
1654757400000|2022-06-09 06:50:00|4694.8|4690.8|4693.3|4689.3|4700.3|4696.3|4690.3|4686.3|672
1654757700000|2022-06-09 06:55:00|4693.8|4689.8|4713.3|4709.3|4713.3|4709.3|4692.8|4688.8|891
1654758000000|2022-06-09 07:00:00|4712.8|4708.8|4710.8|4706.8|4717.3|4713.3|4701.3|4697.3|1324
1654758300000|2022-06-09 07:05:00|4710.3|4706.3|4727.3|4723.3|4727.8|4723.8|4708.3|4704.3|651
1654758600000|2022-06-09 07:10:00|4726.8|4722.8|4719.8|4715.8|4733.8|4729.8|4719.3|4715.3|730
1654758900000|2022-06-09 07:15:00|4719.3|4715.3|4724.8|4720.8|4731.3|4727.3|4717.8|4713.8|633
1654759200000|2022-06-09 07:20:00|4724.3|4720.3|4740.3|4736.3|4740.3|4736.3|4722.8|4718.8|783
1654759500000|2022-06-09 07:25:00|4738.3|4734.3|4740.8|4736.8|4741.8|4737.8|4732.8|4728.8|704
1654759800000|2022-06-09 07:30:00|4741.3|4737.3|4731.3|4727.3|4741.3|4737.3|4718.8|4714.8|901
1654760100000|2022-06-09 07:35:00|4732.3|4728.3|4736.8|4732.8|4737.3|4733.3|4729.3|4725.3|567
1654760400000|2022-06-09 07:40:00|4736.3|4732.3|4747.8|4743.8|4750.3|4746.3|4736.3|4732.3|751
1654760700000|2022-06-09 07:45:00|4748.3|4744.3|4740.3|4736.3|4749.3|4745.3|4737.8|4733.8|810
1654761000000|2022-06-09 07:50:00|4741.8|4737.8|4742.3|4738.3|4751.3|4747.3|4740.3|4736.3|807
1654761300000|2022-06-09 07:55:00|4742.8|4738.8|4738.8|4734.8|4744.3|4740.3|4736.3|4732.3|811
1654761600000|2022-06-09 08:00:00|4738.3|4734.3|4740.3|4736.3|4758.8|4754.8|4732.3|4728.3|1109
1654761900000|2022-06-09 08:05:00|4740.8|4736.8|4740.3|4736.3|4744.8|4740.8|4734.8|4730.8|1069
1654762200000|2022-06-09 08:10:00|4741.3|4737.3|4727.8|4723.8|4741.3|4737.3|4726.3|4722.3|613
1654762500000|2022-06-09 08:15:00|4727.3|4723.3|4733.3|4729.3|4738.3|4734.3|4726.3|4722.3|3977
1654762800000|2022-06-09 08:20:00|4733.8|4729.8|4750.3|4746.3|4750.3|4746.3|4733.8|4729.8|413
1654763100000|2022-06-09 08:25:00|4750.8|4746.8|4752.3|4748.3|4753.3|4749.3|4746.3|4742.3|473
1654763400000|2022-06-09 08:30:00|4754.1|4745.1|4762.5|4753.5|4762.8|4753.8|4753.6|4744.6|0
1654763700000|2022-06-09 08:35:00|4762.8|4753.8|4763.6|4754.6|4767.7|4758.7|4762.8|4753.8|0
1654764000000|2022-06-09 08:40:00|4763.7|4754.7|4764.3|4755.3|4765.9|4756.9|4763|4754|0
1654764300000|2022-06-09 08:45:00|4764.4|4755.4|4784.2|4775.2|4784.2|4775.2|4764.3|4755.3|0
1654764600000|2022-06-09 08:50:00|4784|4775|4790.3|4781.3|4793.1|4784.1|4784|4775|0
1654764900000|2022-06-09 08:55:00|4790.6|4781.6|4801.7|4792.7|4802|4793|4789.3|4780.3|0
1654765200000|2022-06-09 09:00:00|4801.5|4792.5|4801.4|4792.4|4802.3|4793.3|4799.5|4790.5|0
1654765500000|2022-06-09 09:05:00|4801.1|4792.1|4800.6|4791.6|4802.5|4793.5|4798.4|4789.4|0
1654765800000|2022-06-09 09:10:00|4800.3|4791.3|4797.4|4788.4|4801.1|4792.1|4797.1|4788.1|0
1654766100000|2022-06-09 09:15:00|4878.3|4848.3|4936.8|4928.8|4979.8|4967.8|4878.3|4848.3|1770
1654766400000|2022-06-09 09:20:00|4935.8|4927.8|4942.8|4932.8|4952.8|4941.8|4911.8|4902.8|391
1654766700000|2022-06-09 09:25:00|4943.8|4933.8|4948.8|4938.8|4950.8|4940.8|4937.8|4928.8|246
1654767000000|2022-06-09 09:30:00|4949.8|4939.8|4949.8|4941.8|4950.8|4941.8|4927.8|4920.8|212
1654767300000|2022-06-09 09:35:00|4948.8|4940.8|4939.8|4930.8|4958.8|4949.8|4939.8|4929.8|191
1654767600000|2022-06-09 09:40:00|4941.8|4931.8|4941.8|4931.8|4943.8|4934.8|4930.8|4922.8|111
1654767900000|2022-06-09 09:45:00|4942.8|4933.8|4936.8|4928.8|4949.8|4939.8|4935.8|4927.8|222
1654768200000|2022-06-09 09:50:00|4935.8|4929.8|4937.8|4929.8|4943.8|4934.8|4932.8|4925.8|101
1654768500000|2022-06-09 09:55:00|4936.8|4930.8|4950.8|4942.8|4952.8|4944.8|4925.8|4918.8|432
1654768800000|2022-06-09 10:00:00|4949.8|4941.8|4927.8|4920.8|4950.8|4942.8|4927.8|4919.8|83
1654769100000|2022-06-09 10:05:00|4930.8|4919.8|4922.8|4914.8|4935.8|4926.8|4921.8|4912.8|87
1654769400000|2022-06-09 10:10:00|4924.8|4915.8|4919.8|4911.8|4926.8|4917.8|4917.8|4909.8|61
1654769700000|2022-06-09 10:15:00|4918.8|4912.8|4905.8|4897.8|4923.8|4914.8|4903.8|4896.8|164
1654770000000|2022-06-09 10:20:00|4904.8|4895.8|4899.8|4890.8|4915.8|4904.8|4897.8|4889.8|109
1654770300000|2022-06-09 10:25:00|4898.8|4889.8|4901.8|4893.8|4902.8|4893.8|4891.8|4883.8|115
1654770600000|2022-06-09 10:30:00|4900.8|4894.8|4892.8|4885.8|4906.8|4895.8|4892.8|4884.8|102
1654770900000|2022-06-09 10:35:00|4891.8|4884.8|4843.8|4832.8|4895.8|4887.8|4824.8|4814.8|551
1654771200000|2022-06-09 10:40:00|4848.8|4833.8|4793.8|4782.8|4850.8|4839.8|4788.8|4780.8|1118
1654771500000|2022-06-09 10:45:00|4794.8|4783.8|4779.8|4770.8|4797.8|4786.8|4772.8|4760.8|349
1654771800000|2022-06-09 10:50:00|4780.8|4771.8|4775.8|4765.8|4792.8|4783.8|4774.8|4764.8|207
1654772100000|2022-06-09 10:55:00|4776.8|4764.8|4781.8|4772.8|4785.8|4775.8|4771.8|4760.8|68
1654772400000|2022-06-09 11:00:00|4782.8|4773.8|4783.8|4773.8|4784.8|4776.8|4776.8|4767.8|78
1654772700000|2022-06-09 11:05:00|4782.8|4775.8|4798.8|4790.8|4801.8|4792.8|4779.8|4770.8|124
1654773000000|2022-06-09 11:10:00|4799.8|4791.8|4811.8|4800.8|4821.8|4805.8|4798.8|4790.8|233
1654773300000|2022-06-09 11:15:00|4812.8|4799.8|4804.8|4795.8|4812.8|4802.8|4798.8|4789.8|23
1654773600000|2022-06-09 11:20:00|4807.8|4796.8|4849.8|4838.8|4885.8|4873.8|4806.8|4796.8|685
1654773900000|2022-06-09 11:25:00|4848.8|4837.8|4849.8|4839.8|4874.8|4863.8|4842.8|4830.8|234
1654774200000|2022-06-09 11:30:00|4848.8|4840.8|4816.8|4805.8|4853.8|4841.8|4816.8|4803.8|65
1654774500000|2022-06-09 11:35:00|4815.8|4804.8|4805.8|4797.8|4820.8|4810.8|4805.8|4797.8|79
1654774800000|2022-06-09 11:40:00|4804.8|4796.8|4810.8|4798.8|4817.8|4803.8|4803.8|4795.8|94
1654775100000|2022-06-09 11:45:00|4812.8|4799.8|4800.8|4785.8|4824.8|4809.8|4792.8|4782.8|45
1654775400000|2022-06-09 11:50:00|4799.8|4786.8|4792.8|4780.8|4816.8|4794.8|4790.8|4779.8|55
1654775700000|2022-06-09 11:55:00|4795.8|4781.8|4778.8|4769.8|4797.8|4786.8|4777.8|4769.8|170
1654776000000|2022-06-09 12:00:00|4779.8|4768.8|4777.8|4769.8|4787.8|4776.8|4775.8|4767.8|181
1654776300000|2022-06-09 12:05:00|4776.8|4768.8|4779.8|4770.8|4779.8|4770.8|4770.8|4762.8|144
1654776600000|2022-06-09 12:10:00|4780.8|4769.8|4769.8|4761.8|4780.8|4770.8|4769.8|4761.8|46
1654776900000|2022-06-09 12:15:00|4770.8|4760.8|4763.8|4753.8|4776.8|4765.8|4759.8|4752.8|92
1654777200000|2022-06-09 12:20:00|4762.8|4752.8|4749.8|4740.8|4763.8|4753.8|4747.8|4739.8|110
1654777500000|2022-06-09 12:25:00|4750.8|4741.8|4760.8|4747.8|4760.8|4749.8|4746.8|4735.8|41
1654777800000|2022-06-09 12:30:00|4759.8|4748.8|4756.8|4746.8|4769.8|4758.8|4752.8|4742.8|135
1654778100000|2022-06-09 12:35:00|4757.8|4745.8|4765.8|4753.8|4766.8|4755.8|4753.8|4744.8|43
1654778400000|2022-06-09 12:40:00|4766.8|4754.8|4755.8|4742.8|4766.8|4759.8|4755.8|4741.8|28
1654778700000|2022-06-09 12:45:00|4754.8|4743.8|4755.8|4743.8|4758.8|4749.8|4749.8|4740.8|26
1654779000000|2022-06-09 12:50:00|4750.8|4742.8|4748.8|4738.8|4756.8|4744.8|4744.8|4735.8|32
1654779300000|2022-06-09 12:55:00|4751.8|4739.8|4757.8|4747.8|4758.8|4750.8|4750.8|4739.8|44
1654779600000|2022-06-09 13:00:00|4758.8|4746.8|4753.8|4742.8|4764.8|4754.8|4745.8|4732.8|116
1654779900000|2022-06-09 13:05:00|4752.8|4741.8|4743.8|4732.8|4755.8|4744.8|4741.8|4730.8|69
1654780200000|2022-06-09 13:10:00|4742.8|4733.8|4740.8|4730.8|4763.8|4752.8|4740.8|4730.8|27
1654780500000|2022-06-09 13:15:00|4741.8|4731.8|4732.8|4721.8|4744.8|4732.8|4728.8|4719.8|44
1654780800000|2022-06-09 13:20:00|4733.8|4725.8|4728.8|4719.8|4739.8|4727.8|4727.8|4718.8|35
1654781100000|2022-06-09 13:25:00|4727.8|4718.8|4731.8|4721.8|4734.8|4723.8|4715.8|4706.8|145
1654781400000|2022-06-09 13:30:00|4730.8|4719.8|4719.8|4707.8|4741.8|4731.8|4693.8|4685.8|339
1654781700000|2022-06-09 13:35:00|4720.8|4708.8|4708.8|4698.8|4730.8|4720.8|4705.8|4696.8|298
1654782000000|2022-06-09 13:40:00|4709.8|4699.8|4714.8|4705.8|4720.8|4713.8|4686.8|4679.8|266
1654782300000|2022-06-09 13:45:00|4715.8|4704.8|4712.8|4704.8|4727.8|4717.8|4700.8|4690.8|135
1654782600000|2022-06-09 13:50:00|4714.8|4705.8|4731.8|4720.8|4740.8|4729.8|4712.8|4704.8|157
1654782900000|2022-06-09 13:55:00|4726.8|4716.8|4736.8|4724.8|4740.8|4731.8|4722.8|4714.8|90
1654783200000|2022-06-09 14:00:00|4735.8|4723.8|4757.8|4747.8|4762.8|4753.8|4728.8|4718.8|139
1654783500000|2022-06-09 14:05:00|4756.8|4746.8|4737.8|4727.8|4758.8|4748.8|4734.8|4724.8|89
1654783800000|2022-06-09 14:10:00|4735.8|4726.8|4745.8|4736.8|4746.8|4737.8|4730.8|4718.8|30
1654784100000|2022-06-09 14:15:00|4747.8|4737.8|4742.8|4731.8|4755.8|4744.8|4740.8|4728.8|91
1654784400000|2022-06-09 14:20:00|4744.8|4730.8|4742.8|4732.8|4751.8|4737.8|4736.8|4725.8|6
1654784700000|2022-06-09 14:25:00|4741.8|4733.8|4737.8|4727.8|4745.8|4734.8|4726.8|4717.8|49
1654785000000|2022-06-09 14:30:00|4738.8|4728.8|4718.8|4707.8|4743.8|4732.8|4714.8|4706.8|122
1654785300000|2022-06-09 14:35:00|4716.8|4706.8|4714.8|4705.8|4720.8|4709.8|4706.8|4696.8|72
1654785600000|2022-06-09 14:40:00|4713.8|4704.8|4689.8|4680.8|4716.8|4706.8|4685.8|4677.8|250
1654785900000|2022-06-09 14:45:00|4688.8|4681.8|4689.8|4679.8|4693.8|4682.8|4683.8|4674.8|93
1654786200000|2022-06-09 14:50:00|4688.8|4678.8|4672.8|4661.8|4688.8|4679.8|4669.8|4661.8|100
1654786500000|2022-06-09 14:55:00|4669.8|4659.8|4678.8|4671.8|4682.8|4674.8|4666.8|4656.8|117
1654786800000|2022-06-09 15:00:00|4677.8|4669.8|4669.8|4661.8|4681.8|4672.8|4664.8|4655.8|126
1654787100000|2022-06-09 15:05:00|4671.8|4662.8|4668.8|4658.8|4672.8|4663.8|4657.8|4648.8|81
1654787400000|2022-06-09 15:10:00|4669.8|4659.8|4663.8|4651.8|4675.8|4666.8|4655.8|4645.8|47
1654787700000|2022-06-09 15:15:00|4664.8|4653.8|4650.8|4640.8|4664.8|4653.8|4646.8|4635.8|158
1654788000000|2022-06-09 15:20:00|4648.8|4641.8|4674.8|4665.8|4675.8|4665.8|4648.8|4638.8|96
1654788300000|2022-06-09 15:25:00|4673.8|4664.8|4663.8|4655.8|4675.8|4666.8|4662.8|4653.8|95
1654788600000|2022-06-09 15:30:00|4662.8|4654.8|4676.8|4669.8|4682.8|4672.8|4661.8|4652.8|215
1654788900000|2022-06-09 15:35:00|4678.8|4670.8|4681.8|4671.8|4683.8|4676.8|4674.8|4664.8|42
1654789200000|2022-06-09 15:40:00|4683.8|4672.8|4678.8|4667.8|4683.8|4674.8|4676.8|4664.8|9
1654789500000|2022-06-09 15:45:00|4677.8|4666.8|4657.8|4648.8|4680.8|4668.8|4657.8|4648.8|27
1654789800000|2022-06-09 15:50:00|4656.8|4649.8|4661.8|4651.8|4663.8|4654.8|4647.8|4637.8|118
1654790100000|2022-06-09 15:55:00|4663.8|4652.8|4668.8|4657.8|4672.8|4662.8|4661.8|4651.8|13
1654790400000|2022-06-09 16:00:00|4666.8|4658.8|4655.8|4646.8|4670.8|4659.8|4653.8|4644.8|16
1654790700000|2022-06-09 16:05:00|4656.8|4645.8|4653.8|4643.8|4658.8|4648.8|4648.8|4641.8|37
1654791000000|2022-06-09 16:10:00|4652.8|4644.8|4639.8|4629.8|4655.8|4645.8|4630.8|4620.8|60
1654791300000|2022-06-09 16:15:00|4638.8|4626.8|4638.8|4630.8|4640.8|4630.8|4634.8|4623.8|42
1654791600000|2022-06-09 16:20:00|4640.8|4631.8|4648.8|4637.8|4653.8|4643.8|4640.8|4630.8|10
1654791900000|2022-06-09 16:25:00|4646.8|4636.8|4654.8|4644.8|4655.8|4646.8|4646.8|4635.8|24
1654792200000|2022-06-09 16:30:00|4655.8|4643.8|4655.8|4645.8|4660.8|4650.8|4648.8|4637.8|11
1654792500000|2022-06-09 16:35:00|4654.8|4644.8|4655.8|4646.8|4659.8|4650.8|4652.8|4641.8|14
1654792800000|2022-06-09 16:40:00|4657.8|4647.8|4670.8|4660.8|4672.8|4663.8|4656.8|4646.8|62
1654793100000|2022-06-09 16:45:00|4671.8|4659.8|4666.8|4658.8|4671.8|4662.8|4665.8|4656.8|45
1654793400000|2022-06-09 16:50:00|4665.8|4657.8|4654.8|4644.8|4668.8|4659.8|4654.8|4643.8|39
1654793700000|2022-06-09 16:55:00|4655.8|4645.8|4675.8|4665.8|4675.8|4667.8|4652.8|4642.8|26
1654794000000|2022-06-09 17:00:00|4674.8|4664.8|4675.8|4667.8|4679.8|4671.8|4671.8|4659.8|23
1654794300000|2022-06-09 17:05:00|4676.8|4666.8|4680.8|4670.8|4689.8|4681.8|4676.8|4666.8|72
1654794600000|2022-06-09 17:10:00|4681.8|4671.8|4683.8|4671.8|4689.8|4678.8|4679.8|4668.8|6
1654794900000|2022-06-09 17:15:00|4685.8|4672.8|4684.8|4674.8|4686.8|4678.8|4673.8|4663.8|38
1654795200000|2022-06-09 17:20:00|4685.8|4671.8|4679.8|4668.8|4687.8|4676.8|4677.8|4667.8|7
1654795500000|2022-06-09 17:25:00|4678.8|4667.8|4681.8|4670.8|4686.8|4676.8|4674.8|4664.8|29
1654795800000|2022-06-09 17:30:00|4680.8|4669.8|4668.8|4654.8|4680.8|4669.8|4661.8|4650.8|20
1654796100000|2022-06-09 17:35:00|4667.8|4653.8|4668.8|4659.8|4669.8|4660.8|4658.8|4648.8|24
1654796400000|2022-06-09 17:40:00|4666.8|4658.8|4664.8|4653.8|4672.8|4662.8|4663.8|4653.8|11
1654796700000|2022-06-09 17:45:00|4665.8|4655.8|4676.8|4663.8|4676.8|4667.8|4661.8|4651.8|11
1654797000000|2022-06-09 17:50:00|4677.8|4664.8|4674.8|4666.8|4677.8|4668.8|4671.8|4660.8|1
1654797300000|2022-06-09 17:55:00|4673.8|4665.8|4686.8|4677.8|4688.8|4679.8|4672.8|4661.8|16
1654797600000|2022-06-09 18:00:00|4685.8|4676.8|4677.8|4667.8|4686.8|4676.8|4676.8|4665.8|8
1654797900000|2022-06-09 18:05:00|4678.8|4665.8|4685.8|4675.8|4687.8|4676.8|4674.8|4663.8|16
1654798200000|2022-06-09 18:10:00|4684.8|4676.8|4687.8|4679.8|4688.8|4679.8|4678.8|4667.8|11
1654798500000|2022-06-09 18:15:00|4688.8|4676.8|4688.8|4678.8|4691.8|4682.8|4685.8|4676.8|13
1654798800000|2022-06-09 18:20:00|4687.8|4677.8|4678.8|4666.8|4689.8|4680.8|4675.8|4664.8|4
1654799100000|2022-06-09 18:25:00|4677.8|4664.8|4680.8|4670.8|4684.8|4674.8|4673.8|4662.8|1
1654799400000|2022-06-09 18:30:00|4681.8|4668.8|4668.8|4656.8|4681.8|4668.8|4667.8|4655.8|0
1654799700000|2022-06-09 18:35:00|4669.8|4657.8|4666.8|4657.8|4673.8|4662.8|4665.8|4652.8|2
1654800000000|2022-06-09 18:40:00|4665.8|4654.8|4664.8|4653.8|4669.8|4658.8|4660.8|4649.8|15
1654800300000|2022-06-09 18:45:00|4663.8|4652.8|4670.8|4660.8|4671.8|4662.8|4660.8|4651.8|17
1654800600000|2022-06-09 18:50:00|4671.8|4662.8|4670.8|4661.8|4673.8|4666.8|4668.8|4655.8|20
1654800900000|2022-06-09 18:55:00|4671.8|4656.8|4662.3|4653.3|4671.8|4660.8|4656.8|4644.8|38
1654801200000|2022-06-09 19:00:00|4662.2|4653.2|4650.9|4641.9|4662.3|4653.3|4650.9|4641.9|0
1654801500000|2022-06-09 19:05:00|4650.8|4641.8|4648|4639|4651.4|4642.4|4645.8|4636.8|0
1654801800000|2022-06-09 19:10:00|4648.1|4639.1|4647.8|4638.8|4652.2|4643.2|4647.8|4638.8|0
1654802100000|2022-06-09 19:15:00|4647.7|4638.7|4650.7|4641.7|4652|4643|4647.6|4638.6|0
1654802400000|2022-06-09 19:20:00|4650.6|4641.6|4650.9|4641.9|4653.5|4644.5|4648.9|4639.9|0
1654802700000|2022-06-09 19:25:00|4651|4642|4641.3|4632.3|4651.1|4642.1|4641.3|4632.3|0
1654803000000|2022-06-09 19:30:00|4641.2|4632.2|4637.1|4628.1|4641.6|4632.6|4637.1|4628.1|0
1654803300000|2022-06-09 19:35:00|4637|4628|4637.6|4628.6|4640.9|4631.9|4636.6|4627.6|0
1654803600000|2022-06-09 19:40:00|4637.7|4628.7|4626|4617|4637.7|4628.7|4626|4617|0
1654803900000|2022-06-09 19:45:00|4625.9|4616.9|4623.6|4614.6|4628.3|4619.3|4621.4|4612.4|0
1654804200000|2022-06-09 19:50:00|4623.1|4614.1|4623.2|4614.2|4624.3|4615.3|4619.3|4610.3|0
1654804500000|2022-06-09 19:55:00|4622.9|4613.9|4608.6|4599.6|4623.9|4614.9|4608.1|4599.1|0
1654804800000|2022-06-09 20:00:00|4608.3|4599.3|4610.6|4601.6|4612.7|4603.7|4608.2|4599.2|0
1654805100000|2022-06-09 20:05:00|4610.3|4601.3|4609.4|4600.4|4614.6|4605.6|4609.1|4600.1|0
1654805400000|2022-06-09 20:10:00|4609.7|4600.7|4614.7|4605.7|4614.7|4605.7|4608.5|4599.5|0
1654805700000|2022-06-09 20:15:00|4615|4606|4613.1|4604.1|4615|4606|4609.5|4600.5|0
1654806000000|2022-06-09 20:20:00|4612.8|4603.8|4612.8|4603.8|4614.6|4605.6|4612.4|4603.4|0
1654806300000|2022-06-09 20:25:00|4612.5|4603.5|4613.8|4604.8|4613.8|4604.8|4611.1|4602.1|0
1654806600000|2022-06-09 20:30:00|4613.9|4604.9|4611.4|4602.4|4614.9|4605.9|4611.4|4602.4|0
1654806900000|2022-06-09 20:35:00|4611.3|4602.3|4610.8|4601.8|4612.9|4603.9|4610.4|4601.4|0
1654807200000|2022-06-09 20:40:00|4611.1|4602.1|4612.4|4603.4|4613.1|4604.1|4610.8|4601.8|0
1654807500000|2022-06-09 20:45:00|4612.7|4603.7|4618.2|4609.2|4618.4|4609.4|4612.5|4603.5|0
1654807800000|2022-06-09 20:50:00|4618.3|4609.3|4620.5|4611.5|4620.9|4611.9|4616.6|4607.6|0
1654808100000|2022-06-09 20:55:00|4620.4|4611.4|4622.7|4613.7|4623.8|4614.8|4619.3|4610.3|0
1654808400000|2022-06-09 21:00:00|4621.8|4612.8|4621.9|4612.9|4622.6|4613.6|4621.1|4612.1|0
1654808700000|2022-06-09 21:05:00|4621.8|4612.8|4621.8|4612.8|4622.6|4613.6|4621.4|4612.4|0
1654809000000|2022-06-09 21:10:00|4621.6|4612.6|4622.7|4613.7|4623.3|4614.3|4620.3|4611.3|0
1654809300000|2022-06-09 21:15:00|4622.9|4613.9|4622.6|4613.6|4624.2|4615.2|4621.6|4612.6|0
1654809600000|2022-06-09 21:20:00|4622.8|4613.8|4622.9|4613.9|4622.9|4613.9|4622.3|4613.3|0
1654809900000|2022-06-09 21:25:00|4622.8|4613.8|4625.2|4616.2|4625.8|4616.8|4622.8|4613.8|0
1654810200000|2022-06-09 21:30:00|4625.3|4616.3|4625.6|4616.6|4625.7|4616.7|4624.9|4615.9|0
1654810500000|2022-06-09 21:35:00|4625.7|4616.7|4625.7|4616.7|4626|4617|4625.4|4616.4|0
1654810800000|2022-06-09 21:40:00|4625.6|4616.6|4625.5|4616.5|4625.6|4616.6|4625.5|4616.5|0
1654811100000|2022-06-09 21:45:00|4625.4|4616.4|4625.6|4616.6|4625.6|4616.6|4625.4|4616.4|0
1654811400000|2022-06-09 21:50:00|4625.9|4616.9|4625.7|4616.7|4625.9|4616.9|4625.6|4616.6|0
1654811700000|2022-06-09 21:55:00|4625.9|4616.9|4618.3|4609.3|4625.9|4616.9|4617.5|4608.5|0
1654812000000|2022-06-09 22:00:00|4618.8|4609.8|4611.2|4602.2|4619.3|4610.3|4608.2|4599.2|0
1654812300000|2022-06-09 22:05:00|4611.3|4602.3|4608.6|4599.6|4611.5|4602.5|4608.6|4599.6|0
1654812600000|2022-06-09 22:10:00|4608.3|4599.3|4607.7|4598.7|4609.2|4600.2|4607.3|4598.3|0
1654812900000|2022-06-09 22:15:00|4607.4|4598.4|4607.8|4598.8|4609.4|4600.4|4606.3|4597.3|0
1654813200000|2022-06-09 22:20:00|4608|4599|4604.8|4595.8|4608.4|4599.4|4604.3|4595.3|0
1654813500000|2022-06-09 22:25:00|4605.1|4596.1|4605.5|4596.5|4606.2|4597.2|4604.6|4595.6|0
1654813800000|2022-06-09 22:30:00|4605.8|4596.8|4606.6|4597.6|4607|4598|4602.5|4593.5|0
1654814100000|2022-06-09 22:35:00|4606.8|4597.8|4607.3|4598.3|4607.6|4598.6|4606.6|4597.6|0
1654814400000|2022-06-09 22:40:00|4607.4|4598.4|4607|4598|4607.6|4598.6|4607|4598|0
1654814700000|2022-06-09 22:45:00|4607.3|4598.3|4610.1|4601.1|4610.1|4601.1|4607|4598|0
1654815000000|2022-06-09 22:50:00|4610.3|4601.3|4607.7|4598.7|4610.8|4601.8|4607.4|4598.4|0
1654815300000|2022-06-09 22:55:00|4608|4599|4608.2|4599.2|4608.5|4599.5|4606.8|4597.8|0
1654815600000|2022-06-09 23:00:00|4608.5|4599.5|4608.5|4599.5|4608.9|4599.9|4607.5|4598.5|0
1654815900000|2022-06-09 23:05:00|4608.4|4599.4|4608.2|4599.2|4608.5|4599.5|4607.9|4598.9|0
1654816200000|2022-06-09 23:10:00|4608.5|4599.5|4609.4|4600.4|4609.4|4600.4|4608.3|4599.3|0
1654816500000|2022-06-09 23:15:00|4609.1|4600.1|4611.5|4602.5|4611.5|4602.5|4608.4|4599.4|0
1654816800000|2022-06-09 23:20:00|4611.8|4602.8|4613.6|4604.6|4614.3|4605.3|4611.8|4602.8|0
1654817100000|2022-06-09 23:25:00|4613.2|4604.2|4611.8|4602.8|4613.9|4604.9|4610.8|4601.8|0
1654817400000|2022-06-09 23:30:00|4611.5|4602.5|4612.5|4603.5|4613.9|4604.9|4611.1|4602.1|0
1654817700000|2022-06-09 23:35:00|4611.3|4602.3|4612.5|4603.5|4613.2|4604.2|4610.1|4601.1|0
1654818000000|2022-06-09 23:40:00|4612.8|4603.8|4612.2|4603.2|4614.6|4605.6|4611.5|4602.5|0
1654818300000|2022-06-09 23:45:00|4611.9|4602.9|4612.5|4603.5|4612.8|4603.8|4610.1|4601.1|0
1654818600000|2022-06-09 23:50:00|4612|4603|4611.1|4602.1|4616|4607|4610.4|4601.4|0
1654818900000|2022-06-09 23:55:00|4610.8|4601.8|4611.6|4602.6|4611.8|4602.8|4610.4|4601.4|0
1654819200000|2022-06-10 00:00:00|4612.2|4603.2|4610.7|4601.7|4613.7|4604.7|4604.7|4595.7|0
1654819500000|2022-06-10 00:05:00|4610.6|4601.6|4604.9|4595.9|4611.1|4602.1|4604.9|4595.9|0
1654819800000|2022-06-10 00:10:00|4604.6|4595.6|4599.6|4590.6|4604.6|4595.6|4597.5|4588.5|0
1654820100000|2022-06-10 00:15:00|4599.9|4590.9|4598.2|4589.2|4600.7|4591.7|4596.8|4587.8|0
1654820400000|2022-06-10 00:20:00|4598|4589|4597.7|4588.7|4601.9|4592.9|4597.4|4588.4|0
1654820700000|2022-06-10 00:25:00|4597.4|4588.4|4598.9|4589.9|4600.8|4591.8|4596|4587|0
1654821000000|2022-06-10 00:30:00|4598.6|4589.6|4601.4|4592.4|4601.8|4592.8|4596.9|4587.9|0
1654821300000|2022-06-10 00:35:00|4601.3|4592.3|4601.4|4592.4|4602.1|4593.1|4599.3|4590.3|0
1654821600000|2022-06-10 00:40:00|4601.3|4592.3|4601.8|4592.8|4603|4594|4600.4|4591.4|0
1654821900000|2022-06-10 00:45:00|4601.6|4592.6|4601|4592|4603.5|4594.5|4600.3|4591.3|0
1654822200000|2022-06-10 00:50:00|4600.8|4591.8|4598.9|4589.9|4601.6|4592.6|4598.4|4589.4|0
1654822500000|2022-06-10 00:55:00|4599|4590|4599.3|4590.3|4599.8|4590.8|4596.6|4587.6|0
1654822800000|2022-06-10 01:00:00|4599.2|4590.2|4601.4|4592.4|4602.1|4593.1|4597.4|4588.4|0
1654823100000|2022-06-10 01:05:00|4601.1|4592.1|4618.9|4609.9|4619.5|4610.5|4599.2|4590.2|0
1654823400000|2022-06-10 01:10:00|4619.2|4610.2|4624.4|4615.4|4624.4|4615.4|4618.1|4609.1|0
1654823700000|2022-06-10 01:15:00|4623.7|4614.7|4621.8|4617.8|4633.3|4629.3|4615.8|4611.8|335
1654824000000|2022-06-10 01:20:00|4622.3|4618.3|4609.3|4605.3|4623.3|4619.3|4606.3|4602.3|415
1654824300000|2022-06-10 01:25:00|4609.8|4605.8|4611.8|4607.8|4617.8|4613.8|4605.3|4601.3|354
1654824600000|2022-06-10 01:30:00|4612.3|4608.3|4628.4|4624.4|4633.4|4629.4|4600.3|4596.3|2884
1654824900000|2022-06-10 01:35:00|4629.9|4625.9|4633.4|4629.4|4637.9|4633.9|4621.4|4617.4|2322
1654825200000|2022-06-10 01:40:00|4632.9|4628.9|4651.4|4647.4|4662.4|4658.4|4623.4|4619.4|2781
1654825500000|2022-06-10 01:45:00|4652.4|4648.4|4658.4|4654.4|4660.4|4656.4|4636.4|4632.4|1786
1654825800000|2022-06-10 01:50:00|4657.9|4653.9|4704.4|4700.4|4705.9|4701.9|4655.9|4651.9|3031
1654826100000|2022-06-10 01:55:00|4704.9|4700.9|4694.9|4690.9|4724.9|4720.9|4686.9|4682.9|3610
1654826400000|2022-06-10 02:00:00|4695.4|4691.4|4723.9|4719.9|4727.4|4723.4|4688.4|4684.4|1587
1654826700000|2022-06-10 02:05:00|4722.4|4718.4|4714.4|4710.4|4728.4|4724.4|4704.4|4700.4|1427
1654827000000|2022-06-10 02:10:00|4714.9|4710.9|4696.4|4692.4|4724.9|4720.9|4695.4|4691.4|1549
1654827300000|2022-06-10 02:15:00|4696.9|4692.9|4720.4|4716.4|4723.4|4719.4|4690.9|4686.9|1786
1654827600000|2022-06-10 02:20:00|4720.9|4716.9|4751.4|4747.4|4752.4|4748.4|4715.9|4711.9|1793
1654827900000|2022-06-10 02:25:00|4751.9|4747.9|4755.9|4751.9|4763.4|4759.4|4740.4|4736.4|1563
1654828200000|2022-06-10 02:30:00|4756.4|4752.4|4772.4|4768.4|4772.4|4768.4|4742.9|4738.9|1756
1654828500000|2022-06-10 02:35:00|4771.9|4767.9|4759.4|4755.4|4773.9|4769.9|4752.9|4748.9|1567
1654828800000|2022-06-10 02:40:00|4759.9|4755.9|4747.4|4743.4|4766.4|4762.4|4736.9|4732.9|1411
1654829100000|2022-06-10 02:45:00|4748.4|4744.4|4765.4|4761.4|4765.4|4761.4|4747.4|4743.4|1189
1654829400000|2022-06-10 02:50:00|4765.9|4761.9|4766.4|4762.4|4772.9|4768.9|4753.9|4749.9|1039
1654829700000|2022-06-10 02:55:00|4765.4|4761.4|4760.4|4756.4|4767.4|4763.4|4751.9|4747.9|837
1654830000000|2022-06-10 03:00:00|4760.9|4756.9|4779.9|4775.9|4783.4|4779.4|4758.4|4754.4|1041
1654830300000|2022-06-10 03:05:00|4779.4|4775.4|4782.4|4778.4|4784.4|4780.4|4764.4|4760.4|1027
1654830600000|2022-06-10 03:10:00|4781.9|4777.9|4800.4|4796.4|4800.4|4796.4|4773.9|4769.9|1879
1654830900000|2022-06-10 03:15:00|4801.4|4797.4|4793.4|4789.4|4801.4|4797.4|4786.9|4782.9|1011
1654831200000|2022-06-10 03:20:00|4793.9|4789.9|4804.4|4800.4|4809.4|4805.4|4792.4|4788.4|1496
1654831500000|2022-06-10 03:25:00|4805.4|4801.4|4832.4|4828.4|4834.4|4830.4|4805.4|4801.4|1710
1654831800000|2022-06-10 03:30:00|4833.4|4829.4|4811.9|4807.9|4842.4|4838.4|4808.9|4804.9|1816
1654832100000|2022-06-10 03:35:00|4811.4|4807.4|4801.4|4797.4|4824.4|4820.4|4800.4|4796.4|1246
1654832400000|2022-06-10 03:40:00|4800.9|4796.9|4806.9|4802.9|4807.9|4803.9|4795.9|4791.9|701
1654832700000|2022-06-10 03:45:00|4807.4|4803.4|4796.4|4792.4|4809.9|4805.9|4795.4|4791.4|548
1654833000000|2022-06-10 03:50:00|4795.9|4791.9|4795.4|4791.4|4801.4|4797.4|4787.9|4783.9|403
1654833300000|2022-06-10 03:55:00|4795.9|4791.9|4794.9|4790.9|4800.4|4796.4|4789.4|4785.4|488
1654833600000|2022-06-10 04:00:00|4798.4|4789.4|4797.4|4788.4|4798.7|4789.7|4797.4|4788.4|0
1654833900000|2022-06-10 04:05:00|4797.8|4788.8|4796.5|4787.5|4797.8|4788.8|4796|4787|0
1654834200000|2022-06-10 04:10:00|4796.3|4787.3|4796.3|4787.3|4796.6|4787.6|4794.8|4785.8|0
1654834500000|2022-06-10 04:15:00|4795.9|4786.9|4796.3|4787.3|4796.3|4787.3|4794.6|4785.6|0
1654834800000|2022-06-10 04:20:00|4796.6|4787.6|4796.9|4787.9|4796.9|4787.9|4796.6|4787.6|0
1654835100000|2022-06-10 04:25:00|4796.7|4787.7|4791.1|4782.1|4796.7|4787.7|4790.7|4781.7|0
1654835400000|2022-06-10 04:30:00|4790.7|4781.7|4787.9|4778.9|4790.9|4781.9|4787.2|4778.2|0
1654835700000|2022-06-10 04:35:00|4787.5|4778.5|4784.1|4775.1|4787.5|4778.5|4784.1|4775.1|0
1654836000000|2022-06-10 04:40:00|4783.7|4774.7|4789.8|4780.8|4791.2|4782.2|4783.6|4774.6|0
1654836300000|2022-06-10 04:45:00|4790.2|4781.2|4790.4|4781.4|4790.7|4781.7|4789.5|4780.5|0
1654836600000|2022-06-10 04:50:00|4790.1|4781.1|4789.9|4780.9|4790.7|4781.7|4789.6|4780.6|0
1654836900000|2022-06-10 04:55:00|4790|4781|4790.3|4781.3|4790.6|4781.6|4789.3|4780.3|0
1654837200000|2022-06-10 05:00:00|4793.4|4789.4|4800.4|4796.4|4800.9|4796.9|4776.9|4772.9|1619
1654837500000|2022-06-10 05:05:00|4799.9|4795.9|4776.4|4772.4|4807.9|4803.9|4775.9|4771.9|1269
1654837800000|2022-06-10 05:10:00|4776.9|4772.9|4768.4|4764.4|4777.4|4773.4|4763.9|4759.9|1316
1654838100000|2022-06-10 05:15:00|4768.9|4764.9|4782.9|4778.9|4790.9|4786.9|4767.9|4763.9|1213
1654838400000|2022-06-10 05:20:00|4782.4|4778.4|4784.9|4780.9|4796.9|4792.9|4773.4|4769.4|1007
1654838700000|2022-06-10 05:25:00|4785.4|4781.4|4789.9|4785.9|4791.4|4787.4|4770.4|4766.4|1048
1654839000000|2022-06-10 05:30:00|4790.4|4786.4|4806.4|4802.4|4806.4|4802.4|4785.4|4781.4|1369
1654839300000|2022-06-10 05:35:00|4804.9|4800.9|4817.4|4813.4|4819.9|4815.9|4803.4|4799.4|1191
1654839600000|2022-06-10 05:40:00|4816.9|4812.9|4829.9|4825.9|4829.9|4825.9|4816.9|4812.9|912
1654839900000|2022-06-10 05:45:00|4830.4|4826.4|4819.4|4815.4|4830.9|4826.9|4815.4|4811.4|979
1654840200000|2022-06-10 05:50:00|4819.9|4815.9|4814.9|4810.9|4824.9|4820.9|4806.4|4802.4|958
1654840500000|2022-06-10 05:55:00|4815.4|4811.4|4826.4|4822.4|4829.4|4825.4|4808.9|4804.9|816
1654840800000|2022-06-10 06:00:00|4825.4|4821.4|4833.4|4829.4|4834.4|4830.4|4819.4|4815.4|1340
1654841100000|2022-06-10 06:05:00|4833.9|4829.9|4835.9|4831.9|4839.4|4835.4|4822.9|4818.9|1655
1654841400000|2022-06-10 06:10:00|4835.4|4831.4|4840.9|4836.9|4842.9|4838.9|4827.4|4823.4|945
1654841700000|2022-06-10 06:15:00|4841.4|4837.4|4832.4|4828.4|4849.4|4845.4|4831.4|4827.4|1177
1654842000000|2022-06-10 06:20:00|4832.9|4828.9|4827.4|4823.4|4835.9|4831.9|4825.9|4821.9|843
1654842300000|2022-06-10 06:25:00|4826.9|4822.9|4824.9|4820.9|4828.9|4824.9|4816.4|4812.4|1043
1654842600000|2022-06-10 06:30:00|4826.4|4822.4|4814.4|4810.4|4827.4|4823.4|4813.4|4809.4|834
1654842900000|2022-06-10 06:35:00|4814.9|4810.9|4816.9|4812.9|4818.4|4814.4|4809.4|4805.4|814
1654843200000|2022-06-10 06:40:00|4816.4|4812.4|4824.4|4820.4|4828.9|4824.9|4814.9|4810.9|717
1654843500000|2022-06-10 06:45:00|4823.4|4819.4|4814.4|4810.4|4826.9|4822.9|4813.4|4809.4|609
1654843800000|2022-06-10 06:50:00|4813.4|4809.4|4812.4|4808.4|4818.4|4814.4|4802.4|4798.4|732
1654844100000|2022-06-10 06:55:00|4811.9|4807.9|4818.9|4814.9|4819.4|4815.4|4808.4|4804.4|772
1654844400000|2022-06-10 07:00:00|4819.4|4815.4|4811.4|4807.4|4828.9|4824.9|4810.9|4806.9|1236
1654844700000|2022-06-10 07:05:00|4810.4|4806.4|4788.9|4784.9|4814.9|4810.9|4788.9|4784.9|1126
1654845000000|2022-06-10 07:10:00|4789.9|4785.9|4795.4|4791.4|4804.4|4800.4|4789.4|4785.4|1062
1654845300000|2022-06-10 07:15:00|4795.9|4791.9|4785.9|4781.9|4797.4|4793.4|4780.4|4776.4|1249
1654845600000|2022-06-10 07:20:00|4786.4|4782.4|4786.9|4782.9|4788.4|4784.4|4775.4|4771.4|796
1654845900000|2022-06-10 07:25:00|4787.4|4783.4|4796.4|4792.4|4803.4|4799.4|4786.9|4782.9|703
1654846200000|2022-06-10 07:30:00|4795.9|4791.9|4805.4|4801.4|4807.4|4803.4|4791.4|4787.4|760
1654846500000|2022-06-10 07:35:00|4804.9|4800.9|4812.9|4808.9|4815.4|4811.4|4804.9|4800.9|665
1654846800000|2022-06-10 07:40:00|4812.4|4808.4|4803.9|4799.9|4812.9|4808.9|4801.4|4797.4|583
1654847100000|2022-06-10 07:45:00|4804.4|4800.4|4804.4|4800.4|4815.4|4811.4|4798.4|4794.4|906
1654847400000|2022-06-10 07:50:00|4803.9|4799.9|4802.9|4798.9|4808.4|4804.4|4798.4|4794.4|853
1654847700000|2022-06-10 07:55:00|4803.9|4799.9|4806.4|4802.4|4815.4|4811.4|4803.9|4799.9|1182
1654848000000|2022-06-10 08:00:00|4806.6|4802.6|4824.1|4820.1|4827.6|4823.6|4795.1|4791.1|1259
1654848300000|2022-06-10 08:05:00|4823.6|4819.6|4822.6|4818.6|4835.1|4831.1|4816.6|4812.6|2199
1654848600000|2022-06-10 08:10:00|4822.1|4818.1|4830.6|4826.6|4834.1|4830.1|4819.1|4815.1|721
1654848900000|2022-06-10 08:15:00|4830.1|4826.1|4840.1|4836.1|4841.1|4837.1|4827.6|4823.6|1022
1654849200000|2022-06-10 08:20:00|4839.6|4835.6|4837.1|4833.1|4840.1|4836.1|4829.6|4825.6|1050
1654849500000|2022-06-10 08:25:00|4837.6|4833.6|4822.1|4818.1|4840.1|4836.1|4822.1|4818.1|620
1654849800000|2022-06-10 08:30:00|4825.8|4816.8|4821.5|4812.5|4827.8|4818.8|4821|4812|1
1654850100000|2022-06-10 08:35:00|4821.3|4812.3|4820.2|4811.2|4821.3|4812.3|4815.2|4806.2|0
1654850400000|2022-06-10 08:40:00|4819.9|4810.9|4820.7|4811.7|4821|4812|4817.1|4808.1|0
1654850700000|2022-06-10 08:45:00|4820.4|4811.4|4823.6|4814.6|4825.1|4816.1|4819.9|4810.9|0
1654851000000|2022-06-10 08:50:00|4823.9|4814.9|4812.8|4803.8|4824.6|4815.6|4811.8|4802.8|0
1654851300000|2022-06-10 08:55:00|4813.1|4804.1|4812.6|4803.6|4815.3|4806.3|4810.3|4801.3|0
1654851600000|2022-06-10 09:00:00|4812.3|4803.3|4816.1|4807.1|4819.4|4810.4|4811.5|4802.5|0
1654851900000|2022-06-10 09:05:00|4816.2|4807.2|4815.8|4806.8|4819.2|4810.2|4814.8|4805.8|0
1654852200000|2022-06-10 09:10:00|4815.5|4806.5|4815.9|4806.9|4819.8|4810.8|4813.5|4804.5|0
1654852500000|2022-06-10 09:15:00|4823.6|4802.6|4811.6|4801.6|4824.6|4813.6|4806.6|4794.6|80
1654852800000|2022-06-10 09:20:00|4813.6|4794.6|4813.6|4804.6|4817.6|4808.6|4811.6|4794.6|90
1654853100000|2022-06-10 09:25:00|4814.6|4805.6|4813.6|4805.6|4816.6|4808.6|4809.6|4801.6|29
1654853400000|2022-06-10 09:30:00|4814.6|4806.6|4818.6|4810.6|4819.6|4811.6|4813.6|4803.6|64
1654853700000|2022-06-10 09:35:00|4817.6|4809.6|4820.6|4810.6|4820.6|4812.6|4815.6|4806.6|17
1654854000000|2022-06-10 09:40:00|4817.6|4811.6|4822.6|4813.6|4824.6|4815.6|4816.6|4807.6|51
1654854300000|2022-06-10 09:45:00|4821.6|4812.6|4804.6|4795.6|4823.6|4813.6|4804.6|4795.6|51
1654854600000|2022-06-10 09:50:00|4803.6|4794.6|4814.6|4804.6|4817.6|4807.6|4803.6|4794.6|67
1654854900000|2022-06-10 09:55:00|4815.6|4805.6|4819.6|4811.6|4819.6|4811.6|4813.6|4802.6|42
1654855200000|2022-06-10 10:00:00|4820.6|4812.6|4821.6|4811.6|4822.6|4815.6|4818.6|4808.6|66
1654855500000|2022-06-10 10:05:00|4819.6|4810.6|4821.6|4810.6|4823.6|4816.6|4817.6|4805.6|53
1654855800000|2022-06-10 10:10:00|4823.6|4811.6|4819.6|4809.6|4823.6|4813.6|4816.6|4806.6|35
1654856100000|2022-06-10 10:15:00|4820.6|4810.6|4821.6|4811.6|4823.6|4816.6|4819.6|4809.6|47
1654856400000|2022-06-10 10:20:00|4822.6|4810.6|4816.6|4807.6|4824.6|4817.6|4816.6|4806.6|52
1654856700000|2022-06-10 10:25:00|4817.6|4808.6|4815.6|4806.6|4820.6|4810.6|4813.6|4803.6|37
1654857000000|2022-06-10 10:30:00|4814.6|4804.6|4818.6|4806.6|4820.6|4810.6|4809.6|4799.6|43
1654857300000|2022-06-10 10:35:00|4820.6|4807.6|4819.6|4809.6|4822.6|4813.6|4817.6|4806.6|16
1654857600000|2022-06-10 10:40:00|4822.6|4810.6|4818.6|4806.6|4824.6|4814.6|4814.6|4804.6|30
1654857900000|2022-06-10 10:45:00|4817.6|4807.6|4819.6|4808.6|4821.6|4812.6|4815.6|4805.6|21
1654858200000|2022-06-10 10:50:00|4817.6|4809.6|4824.6|4816.6|4824.6|4816.6|4816.6|4804.6|27
1654858500000|2022-06-10 10:55:00|4823.6|4815.6|4821.6|4811.6|4824.6|4815.6|4816.6|4804.6|55
1654858800000|2022-06-10 11:00:00|4822.6|4812.6|4815.6|4803.6|4823.6|4814.6|4814.6|4801.6|58
1654859100000|2022-06-10 11:05:00|4817.6|4804.6|4821.6|4810.6|4821.6|4811.6|4812.6|4802.6|19
1654859400000|2022-06-10 11:10:00|4824.6|4811.6|4818.6|4805.6|4824.6|4813.6|4814.6|4804.6|43
1654859700000|2022-06-10 11:15:00|4815.6|4807.6|4815.6|4802.6|4819.6|4810.6|4813.6|4801.6|28
1654860000000|2022-06-10 11:20:00|4812.6|4803.6|4819.6|4807.6|4819.6|4811.6|4812.6|4801.6|21
1654860300000|2022-06-10 11:25:00|4815.6|4808.6|4819.6|4809.6|4824.6|4813.6|4814.6|4804.6|29
1654860600000|2022-06-10 11:30:00|4820.6|4810.6|4825.6|4814.6|4827.6|4818.6|4817.6|4807.6|26
1654860900000|2022-06-10 11:35:00|4824.6|4813.6|4823.6|4810.6|4828.6|4819.6|4822.6|4809.6|4
1654861200000|2022-06-10 11:40:00|4822.6|4809.6|4823.6|4813.6|4826.6|4817.6|4821.6|4808.6|7
1654861500000|2022-06-10 11:45:00|4824.6|4814.6|4828.6|4818.6|4828.6|4819.6|4822.6|4812.6|37
1654861800000|2022-06-10 11:50:00|4826.6|4817.6|4827.6|4814.6|4828.6|4819.6|4821.6|4813.6|11
1654862100000|2022-06-10 11:55:00|4826.6|4815.6|4830.6|4818.6|4833.6|4825.6|4825.6|4814.6|11
1654862400000|2022-06-10 12:00:00|4832.6|4819.6|4832.6|4822.6|4836.6|4829.6|4827.6|4817.6|16
1654862700000|2022-06-10 12:05:00|4834.6|4823.6|4838.6|4829.6|4841.6|4834.6|4834.6|4823.6|33
1654863000000|2022-06-10 12:10:00|4839.6|4830.6|4843.6|4835.6|4844.6|4836.6|4837.6|4829.6|12
1654863300000|2022-06-10 12:15:00|4846.6|4836.6|4840.6|4831.6|4846.6|4837.6|4838.6|4829.6|9
1654863600000|2022-06-10 12:20:00|4842.6|4832.6|4843.6|4832.6|4843.6|4835.6|4838.6|4828.6|9
1654863900000|2022-06-10 12:25:00|4844.6|4833.6|4846.6|4833.6|4847.6|4838.6|4841.6|4829.6|67
1654864200000|2022-06-10 12:30:00|4841.6|4831.6|4773.6|4761.6|4846.6|4831.6|4767.6|4759.6|391
1654864500000|2022-06-10 12:35:00|4774.6|4762.6|4789.6|4777.6|4793.6|4782.6|4768.6|4759.6|185
1654864800000|2022-06-10 12:40:00|4788.6|4779.6|4786.6|4775.6|4814.6|4806.6|4785.6|4774.6|80
1654865100000|2022-06-10 12:45:00|4787.6|4773.6|4770.6|4760.6|4798.6|4786.6|4770.6|4760.6|111
1654865400000|2022-06-10 12:50:00|4771.6|4764.6|4767.6|4757.6|4774.6|4764.6|4759.6|4750.6|195
1654865700000|2022-06-10 12:55:00|4768.6|4756.6|4758.6|4750.6|4771.6|4760.6|4758.6|4750.6|99
1654866000000|2022-06-10 13:00:00|4759.6|4751.6|4774.6|4763.6|4777.6|4769.6|4758.6|4748.6|106
1654866300000|2022-06-10 13:05:00|4773.6|4762.6|4763.6|4754.6|4776.6|4766.6|4761.6|4751.6|83
1654866600000|2022-06-10 13:10:00|4764.6|4755.6|4775.6|4765.6|4779.6|4769.6|4763.6|4754.6|153
1654866900000|2022-06-10 13:15:00|4777.6|4767.6|4768.6|4757.6|4780.6|4770.6|4766.6|4756.6|97
1654867200000|2022-06-10 13:20:00|4769.6|4758.6|4762.6|4754.6|4770.6|4758.6|4761.6|4750.6|210
1654867500000|2022-06-10 13:25:00|4763.6|4755.6|4761.6|4752.6|4768.6|4756.6|4757.6|4748.6|99
1654867800000|2022-06-10 13:30:00|4763.6|4753.6|4748.6|4733.6|4797.6|4786.6|4742.6|4730.6|514
1654868100000|2022-06-10 13:35:00|4746.6|4734.6|4735.6|4724.6|4753.6|4742.6|4728.6|4720.6|280
1654868400000|2022-06-10 13:40:00|4734.6|4723.6|4763.6|4754.6|4764.6|4754.6|4721.6|4714.6|390
1654868700000|2022-06-10 13:45:00|4764.6|4753.6|4749.6|4737.6|4780.6|4768.6|4741.6|4730.6|276
1654869000000|2022-06-10 13:50:00|4748.6|4736.6|4726.6|4715.6|4750.6|4742.6|4722.6|4714.6|111
1654869300000|2022-06-10 13:55:00|4724.6|4714.6|4726.6|4714.6|4731.6|4722.6|4709.6|4702.6|158
1654869600000|2022-06-10 14:00:00|4724.6|4712.6|4706.6|4699.6|4724.6|4712.6|4696.6|4685.6|262
1654869900000|2022-06-10 14:05:00|4708.6|4696.6|4694.6|4685.6|4712.6|4704.6|4693.6|4685.6|264
1654870200000|2022-06-10 14:10:00|4693.6|4684.6|4686.6|4677.6|4699.6|4690.6|4679.6|4670.6|84
1654870500000|2022-06-10 14:15:00|4685.6|4676.6|4692.6|4684.6|4696.6|4687.6|4680.6|4672.6|234
1654870800000|2022-06-10 14:20:00|4691.6|4681.6|4694.6|4684.6|4696.6|4686.6|4683.6|4675.6|466
1654871100000|2022-06-10 14:25:00|4693.6|4685.6|4702.6|4692.6|4721.6|4710.6|4691.6|4682.6|269
1654871400000|2022-06-10 14:30:00|4703.6|4688.6|4729.6|4718.6|4730.6|4718.6|4698.6|4687.6|191
1654871700000|2022-06-10 14:35:00|4730.6|4716.6|4720.6|4708.6|4732.6|4719.6|4711.6|4699.6|58
1654872000000|2022-06-10 14:40:00|4719.6|4707.6|4713.6|4702.6|4721.6|4709.6|4697.6|4687.6|52
1654872300000|2022-06-10 14:45:00|4712.6|4700.6|4711.6|4700.6|4717.6|4706.6|4704.6|4694.6|28
1654872600000|2022-06-10 14:50:00|4710.6|4701.6|4718.6|4707.6|4726.6|4715.6|4710.6|4699.6|155
1654872900000|2022-06-10 14:55:00|4719.6|4708.6|4696.6|4686.6|4720.6|4711.6|4696.6|4686.6|40
1654873200000|2022-06-10 15:00:00|4695.6|4685.6|4718.6|4706.6|4724.6|4713.6|4694.6|4685.6|30
1654873500000|2022-06-10 15:05:00|4717.6|4704.6|4704.6|4695.6|4717.6|4704.6|4699.6|4689.6|84
1654873800000|2022-06-10 15:10:00|4703.6|4694.6|4698.6|4687.6|4708.6|4698.6|4694.6|4685.6|38
1654874100000|2022-06-10 15:15:00|4697.6|4686.6|4703.6|4693.6|4707.6|4696.6|4690.6|4683.6|30
1654874400000|2022-06-10 15:20:00|4704.6|4694.6|4687.6|4679.6|4708.6|4698.6|4686.6|4677.6|88
1654874700000|2022-06-10 15:25:00|4686.6|4677.6|4680.6|4671.6|4686.6|4677.6|4674.6|4665.6|120
1654875000000|2022-06-10 15:30:00|4681.6|4668.6|4683.6|4671.6|4690.6|4680.6|4676.6|4668.6|26
1654875300000|2022-06-10 15:35:00|4682.6|4672.6|4666.6|4656.6|4683.6|4672.6|4665.6|4656.6|62
1654875600000|2022-06-10 15:40:00|4665.6|4657.6|4676.6|4666.6|4679.6|4668.6|4664.6|4656.6|9
1654875900000|2022-06-10 15:45:00|4675.6|4664.6|4663.6|4656.6|4680.6|4669.6|4663.6|4656.6|61
1654876200000|2022-06-10 15:50:00|4665.6|4654.6|4671.6|4659.6|4673.6|4662.6|4662.6|4652.6|49
1654876500000|2022-06-10 15:55:00|4670.6|4658.6|4684.6|4674.6|4688.6|4677.6|4667.6|4657.6|26
1654876800000|2022-06-10 16:00:00|4685.6|4676.6|4688.6|4677.6|4693.6|4683.6|4683.6|4672.6|20
1654877100000|2022-06-10 16:05:00|4689.6|4676.6|4690.6|4681.6|4698.6|4690.6|4687.6|4676.6|61
1654877400000|2022-06-10 16:10:00|4689.6|4680.6|4677.6|4669.6|4690.6|4680.6|4675.6|4665.6|30
1654877700000|2022-06-10 16:15:00|4676.6|4666.6|4677.6|4669.6|4677.6|4669.6|4670.6|4662.6|64
1654878000000|2022-06-10 16:20:00|4680.6|4670.6|4682.6|4670.6|4691.6|4683.6|4680.6|4669.6|43
1654878300000|2022-06-10 16:25:00|4681.6|4669.6|4684.6|4672.6|4686.6|4675.6|4676.6|4665.6|11
1654878600000|2022-06-10 16:30:00|4683.6|4671.6|4682.6|4674.6|4691.6|4682.6|4681.6|4671.6|17
1654878900000|2022-06-10 16:35:00|4681.6|4672.6|4691.6|4679.6|4694.6|4682.6|4681.6|4671.6|21
1654879200000|2022-06-10 16:40:00|4692.6|4680.6|4698.6|4690.6|4703.6|4694.6|4689.6|4680.6|34
1654879500000|2022-06-10 16:45:00|4701.6|4691.6|4693.6|4682.6|4703.6|4692.6|4689.6|4680.6|22
1654879800000|2022-06-10 16:50:00|4691.6|4681.6|4686.6|4676.6|4694.6|4683.6|4685.6|4674.6|12
1654880100000|2022-06-10 16:55:00|4687.6|4675.6|4691.6|4680.6|4692.6|4682.6|4680.6|4669.6|22
1654880400000|2022-06-10 17:00:00|4690.6|4679.6|4685.6|4674.6|4692.6|4683.6|4677.6|4668.6|13
1654880700000|2022-06-10 17:05:00|4684.6|4673.6|4684.6|4673.6|4686.6|4675.6|4679.6|4668.6|9
1654881000000|2022-06-10 17:10:00|4683.6|4674.6|4676.6|4667.6|4684.6|4675.6|4672.6|4665.6|20
1654881300000|2022-06-10 17:15:00|4675.6|4666.6|4688.6|4676.6|4688.6|4676.6|4674.6|4666.6|16
1654881600000|2022-06-10 17:20:00|4687.6|4674.6|4690.6|4681.6|4691.6|4681.6|4683.6|4673.6|6
1654881900000|2022-06-10 17:25:00|4692.6|4680.6|4698.6|4690.6|4700.6|4691.6|4691.6|4680.6|41
1654882200000|2022-06-10 17:30:00|4697.6|4691.6|4695.6|4684.6|4700.6|4691.6|4690.6|4681.6|36
1654882500000|2022-06-10 17:35:00|4696.6|4685.6|4703.6|4692.6|4704.6|4694.6|4695.6|4685.6|21
1654882800000|2022-06-10 17:40:00|4702.6|4691.6|4705.6|4693.6|4707.6|4694.6|4699.6|4689.6|27
1654883100000|2022-06-10 17:45:00|4704.6|4695.6|4713.6|4702.6|4714.6|4705.6|4702.6|4692.6|55
1654883400000|2022-06-10 17:50:00|4714.6|4703.6|4710.6|4698.6|4717.6|4706.6|4705.6|4695.6|11
1654883700000|2022-06-10 17:55:00|4709.6|4697.6|4705.6|4695.6|4710.6|4701.6|4703.6|4693.6|8
1654884000000|2022-06-10 18:00:00|4704.6|4696.6|4702.6|4692.6|4707.6|4696.6|4700.6|4690.6|28
1654884300000|2022-06-10 18:05:00|4703.6|4693.6|4705.6|4697.6|4710.6|4699.6|4702.6|4692.6|9
1654884600000|2022-06-10 18:10:00|4708.6|4698.6|4703.6|4693.6|4709.6|4699.6|4702.6|4693.6|8
1654884900000|2022-06-10 18:15:00|4702.6|4692.6|4717.6|4705.6|4719.6|4707.6|4699.6|4691.6|16
1654885200000|2022-06-10 18:20:00|4718.6|4706.6|4718.6|4708.6|4723.6|4711.6|4714.6|4704.6|12
1654885500000|2022-06-10 18:25:00|4719.6|4709.6|4712.6|4702.6|4721.6|4710.6|4707.6|4697.6|19
1654885800000|2022-06-10 18:30:00|4713.6|4701.6|4715.6|4705.6|4719.6|4708.6|4713.6|4701.6|4
1654886100000|2022-06-10 18:35:00|4714.6|4701.6|4706.6|4698.6|4714.6|4705.6|4705.6|4696.6|29
1654886400000|2022-06-10 18:40:00|4705.6|4696.6|4703.6|4693.6|4707.6|4697.6|4699.6|4691.6|14
1654886700000|2022-06-10 18:45:00|4705.6|4696.6|4710.6|4697.6|4711.6|4697.6|4700.6|4691.6|7
1654887000000|2022-06-10 18:50:00|4709.6|4698.6|4711.6|4699.6|4711.6|4702.6|4704.6|4695.6|33
1654887300000|2022-06-10 18:55:00|4710.6|4689.6|4711.1|4702.1|4715.6|4704.6|4700.6|4686.6|99
1654887600000|2022-06-10 19:00:00|4711.6|4702.6|4702.2|4693.2|4713.6|4704.6|4701.3|4692.3|0
1654887900000|2022-06-10 19:05:00|4702.1|4693.1|4695.3|4686.3|4702.3|4693.3|4695.2|4686.2|0
1654888200000|2022-06-10 19:10:00|4695.4|4686.4|4703.8|4694.8|4705.3|4696.3|4695|4686|0
1654888500000|2022-06-10 19:15:00|4703.9|4694.9|4708.3|4699.3|4709|4700|4703.4|4694.4|0
1654888800000|2022-06-10 19:20:00|4708.4|4699.4|4707.9|4698.9|4708.5|4699.5|4699.7|4690.7|0
1654889100000|2022-06-10 19:25:00|4708.1|4699.1|4712.3|4703.3|4718.3|4709.3|4707.8|4698.8|0
1654889400000|2022-06-10 19:30:00|4712.2|4703.2|4702.2|4693.2|4712.5|4703.5|4700.6|4691.6|0
1654889700000|2022-06-10 19:35:00|4702.3|4693.3|4705.9|4696.9|4711.2|4702.2|4700.3|4691.3|0
1654890000000|2022-06-10 19:40:00|4706|4697|4697.9|4688.9|4707.8|4698.8|4695.7|4686.7|0
1654890300000|2022-06-10 19:45:00|4697.8|4688.8|4691.1|4682.1|4698.6|4689.6|4689|4680|0
1654890600000|2022-06-10 19:50:00|4690.7|4681.7|4690.4|4681.4|4698.1|4689.1|4688.2|4679.2|0
1654890900000|2022-06-10 19:55:00|4690.3|4681.3|4675.9|4666.9|4691.4|4682.4|4675.8|4666.8|0
1654891200000|2022-06-10 20:00:00|4676.4|4667.4|4689.4|4680.4|4689.8|4680.8|4673.2|4664.2|0
1654891500000|2022-06-10 20:05:00|4689.1|4680.1|4688|4679|4690.1|4681.1|4685.4|4676.4|0
1654891800000|2022-06-10 20:10:00|4688.3|4679.3|4690.8|4681.8|4691.9|4682.9|4686.1|4677.1|0
1654892100000|2022-06-10 20:15:00|4691.2|4682.2|4692.3|4683.3|4695.2|4686.2|4690.8|4681.8|0
1654892400000|2022-06-10 20:20:00|4692|4683|4693.6|4684.6|4697.6|4688.6|4690.9|4681.9|0
1654892700000|2022-06-10 20:25:00|4694.6|4685.6|4694.7|4685.7|4697.6|4688.6|4692.9|4683.9|0
1654893000000|2022-06-10 20:30:00|4695.2|4686.2|4694.9|4685.9|4695.8|4686.8|4691.1|4682.1|0
1654893300000|2022-06-10 20:35:00|4695.1|4686.1|4693.3|4684.3|4697.6|4688.6|4692.9|4683.9|0
1654893600000|2022-06-10 20:40:00|4693.6|4684.6|4692.2|4683.2|4694.4|4685.4|4691.8|4682.8|0
1654893900000|2022-06-10 20:45:00|4692.5|4683.5|4692.6|4683.6|4695.8|4686.8|4690.4|4681.4|0
1654894200000|2022-06-10 20:50:00|4692.2|4683.2|4689.3|4680.3|4692.2|4683.2|4688.6|4679.6|0
1654894500000|2022-06-10 20:55:00|4689.6|4680.6|4692.4|4683.4|4696|4687|4689.3|4680.3|0
1655071200000|2022-06-12 22:00:00|4637.9|4628.9|4643.6|4634.6|4643.6|4634.6|4633.9|4624.9|0
1655071500000|2022-06-12 22:05:00|4643.5|4634.5|4637|4628|4647.2|4638.2|4637|4628|0
1655071800000|2022-06-12 22:10:00|4637.1|4628.1|4627.9|4618.9|4641|4632|4627.5|4618.5|0
1655072100000|2022-06-12 22:15:00|4628|4619|4615.2|4606.2|4634.6|4625.6|4614.3|4605.3|0
1655072400000|2022-06-12 22:20:00|4615|4606|4613.4|4604.4|4619|4610|4612.7|4603.7|0
1655072700000|2022-06-12 22:25:00|4612.1|4603.1|4622.1|4613.1|4622.1|4613.1|4611.9|4602.9|0
1655073000000|2022-06-12 22:30:00|4622.5|4613.5|4622.9|4613.9|4625.3|4616.3|4620.9|4611.9|0
1655073300000|2022-06-12 22:35:00|4622.7|4613.7|4606.2|4597.2|4624|4615|4605.1|4596.1|0
1655073600000|2022-06-12 22:40:00|4606.5|4597.5|4606.4|4597.4|4608.9|4599.9|4606.2|4597.2|0
1655073900000|2022-06-12 22:45:00|4606.6|4597.6|4610|4601|4611.1|4602.1|4606.4|4597.4|0
1655074200000|2022-06-12 22:50:00|4609.5|4600.5|4605.1|4596.1|4609.6|4600.6|4605.1|4596.1|0
1655074500000|2022-06-12 22:55:00|4605.3|4596.3|4609.4|4600.4|4609.5|4600.5|4605.1|4596.1|0
1655074800000|2022-06-12 23:00:00|4609.2|4600.2|4606.9|4597.9|4610.8|4601.8|4606.9|4597.9|0
1655075100000|2022-06-12 23:05:00|4607.1|4598.1|4609.4|4600.4|4610.5|4601.5|4606.9|4597.9|0
1655075400000|2022-06-12 23:10:00|4609.1|4600.1|4610.6|4601.6|4612.4|4603.4|4607.5|4598.5|0
1655075700000|2022-06-12 23:15:00|4610.9|4601.9|4607.8|4598.8|4611.8|4602.8|4607.8|4598.8|0
1655076000000|2022-06-12 23:20:00|4608|4599|4604.6|4595.6|4609.1|4600.1|4604.6|4595.6|0
1655076300000|2022-06-12 23:25:00|4604.8|4595.8|4606.9|4597.9|4608.3|4599.3|4603.9|4594.9|0
1655076600000|2022-06-12 23:30:00|4607|4598|4596.6|4587.6|4607.6|4598.6|4595.1|4586.1|0
1655076900000|2022-06-12 23:35:00|4596.8|4587.8|4589.5|4580.5|4598.1|4589.1|4588.4|4579.4|0
1655077200000|2022-06-12 23:40:00|4589.7|4580.7|4587.3|4578.3|4589.9|4580.9|4586.1|4577.1|0
1655077500000|2022-06-12 23:45:00|4587.1|4578.1|4578.3|4569.3|4587.6|4578.6|4578|4569|0
1655077800000|2022-06-12 23:50:00|4578.2|4569.2|4566|4557|4578.7|4569.7|4565.7|4556.7|0
1655078100000|2022-06-12 23:55:00|4566.2|4557.2|4559.8|4550.8|4566.2|4557.2|4551.5|4542.5|0
1655078400000|2022-06-13 00:00:00|4560.2|4551.2|4563.6|4554.6|4563.6|4554.6|4557.5|4548.5|0
1655078700000|2022-06-13 00:05:00|4563.9|4554.9|4571.2|4562.2|4572|4563|4562.2|4553.2|0
1655079000000|2022-06-13 00:10:00|4571.1|4562.1|4570.4|4561.4|4571.7|4562.7|4569.6|4560.6|0
1655079300000|2022-06-13 00:15:00|4570.6|4561.6|4573.8|4564.8|4575.5|4566.5|4567.6|4558.6|0
1655079600000|2022-06-13 00:20:00|4574|4565|4569.5|4560.5|4574.3|4565.3|4569.4|4560.4|0
1655079900000|2022-06-13 00:25:00|4569.2|4560.2|4573.2|4564.2|4576.5|4567.5|4567.2|4558.2|0
1655080200000|2022-06-13 00:30:00|4573|4564|4576.7|4567.7|4576.8|4567.8|4570.9|4561.9|0
1655080500000|2022-06-13 00:35:00|4577|4568|4573.2|4564.2|4577.3|4568.3|4572.2|4563.2|0
1655080800000|2022-06-13 00:40:00|4573.4|4564.4|4569.9|4560.9|4573.5|4564.5|4569.2|4560.2|0
1655081100000|2022-06-13 00:45:00|4569.6|4560.6|4581.4|4572.4|4582.4|4573.4|4568.2|4559.2|0
1655081400000|2022-06-13 00:50:00|4581.7|4572.7|4585.8|4576.8|4587.4|4578.4|4580.7|4571.7|0
1655081700000|2022-06-13 00:55:00|4586|4577|4589.3|4580.3|4590|4581|4585.8|4576.8|0
1655082000000|2022-06-13 01:00:00|4589.4|4580.4|4586.1|4577.1|4589.7|4580.7|4585.9|4576.9|0
1655082300000|2022-06-13 01:05:00|4586.2|4577.2|4607.9|4598.9|4607.9|4598.9|4585.5|4576.5|0
1655082600000|2022-06-13 01:10:00|4607.8|4598.8|4624.8|4615.8|4627.6|4618.6|4607.8|4598.8|0
1655082900000|2022-06-13 01:15:00|4625.1|4616.1|4611.4|4607.4|4641.4|4637.4|4611.4|4607.4|756
1655083200000|2022-06-13 01:20:00|4611.9|4607.9|4613.4|4609.4|4623.9|4619.9|4603.4|4599.4|468
1655083500000|2022-06-13 01:25:00|4612.9|4608.9|4603.9|4599.9|4616.4|4612.4|4601.4|4597.4|584
1655083800000|2022-06-13 01:30:00|4609.4|4605.4|4655.9|4651.9|4673.4|4669.4|4609.4|4605.4|4025
1655084100000|2022-06-13 01:35:00|4656.4|4652.4|4642.4|4638.4|4657.9|4653.9|4632.9|4628.9|2290
1655084400000|2022-06-13 01:40:00|4643.4|4639.4|4689.9|4685.9|4698.4|4694.4|4637.9|4633.9|2928
1655084700000|2022-06-13 01:45:00|4690.4|4686.4|4705.4|4701.4|4705.4|4701.4|4675.4|4671.4|2185
1655085000000|2022-06-13 01:50:00|4704.9|4700.9|4698.9|4694.9|4707.9|4703.9|4678.4|4674.4|2514
1655085300000|2022-06-13 01:55:00|4697.4|4693.4|4717.9|4713.9|4721.4|4717.4|4688.4|4684.4|2114
1655085600000|2022-06-13 02:00:00|4717.4|4713.4|4696.4|4692.4|4724.4|4720.4|4692.9|4688.9|2502
1655085900000|2022-06-13 02:05:00|4697.4|4693.4|4675.9|4671.9|4697.4|4693.4|4674.4|4670.4|2474
1655086200000|2022-06-13 02:10:00|4677.4|4673.4|4669.4|4665.4|4683.9|4679.9|4659.4|4655.4|2000
1655086500000|2022-06-13 02:15:00|4668.9|4664.9|4665.4|4661.4|4671.4|4667.4|4654.4|4650.4|1746
1655086800000|2022-06-13 02:20:00|4664.4|4660.4|4672.9|4668.9|4675.9|4671.9|4647.4|4643.4|1980
1655087100000|2022-06-13 02:25:00|4673.4|4669.4|4680.9|4676.9|4693.4|4689.4|4666.4|4662.4|2209
1655087400000|2022-06-13 02:30:00|4680.4|4676.4|4687.4|4683.4|4696.9|4692.9|4674.9|4670.9|1955
1655087700000|2022-06-13 02:35:00|4686.9|4682.9|4688.4|4684.4|4690.4|4686.4|4672.4|4668.4|1182
1655088000000|2022-06-13 02:40:00|4687.9|4683.9|4681.4|4677.4|4698.4|4694.4|4680.4|4676.4|1230
1655088300000|2022-06-13 02:45:00|4681.9|4677.9|4683.9|4679.9|4689.9|4685.9|4670.4|4666.4|899
1655088600000|2022-06-13 02:50:00|4683.4|4679.4|4670.4|4666.4|4688.4|4684.4|4669.4|4665.4|804
1655088900000|2022-06-13 02:55:00|4670.9|4666.9|4693.4|4689.4|4696.4|4692.4|4668.9|4664.9|1077
1655089200000|2022-06-13 03:00:00|4693.9|4689.9|4675.4|4671.4|4698.4|4694.4|4672.4|4668.4|1147
1655089500000|2022-06-13 03:05:00|4676.4|4672.4|4665.4|4661.4|4678.9|4674.9|4664.9|4660.9|879
1655089800000|2022-06-13 03:10:00|4665.9|4661.9|4666.4|4662.4|4669.4|4665.4|4660.4|4656.4|767
1655090100000|2022-06-13 03:15:00|4665.9|4661.9|4656.9|4652.9|4666.9|4662.9|4652.9|4648.9|930
1655090400000|2022-06-13 03:20:00|4657.4|4653.4|4657.4|4653.4|4662.9|4658.9|4654.9|4650.9|983
1655090700000|2022-06-13 03:25:00|4656.9|4652.9|4663.9|4659.9|4665.4|4661.4|4650.9|4646.9|772
1655091000000|2022-06-13 03:30:00|4664.4|4660.4|4659.4|4655.4|4667.4|4663.4|4656.9|4652.9|708
1655091300000|2022-06-13 03:35:00|4658.9|4654.9|4667.4|4663.4|4668.4|4664.4|4656.4|4652.4|491
1655091600000|2022-06-13 03:40:00|4667.9|4663.9|4656.9|4652.9|4668.9|4664.9|4655.4|4651.4|377
1655091900000|2022-06-13 03:45:00|4657.4|4653.4|4651.9|4647.9|4658.4|4654.4|4649.4|4645.4|523
1655092200000|2022-06-13 03:50:00|4651.4|4647.4|4659.9|4655.9|4661.9|4657.9|4650.9|4646.9|291
1655092500000|2022-06-13 03:55:00|4660.9|4656.9|4646.9|4642.9|4661.4|4657.4|4644.4|4640.4|599
1655092800000|2022-06-13 04:00:00|4648.9|4639.9|4651|4642|4651.8|4642.8|4646|4637|0
1655093100000|2022-06-13 04:05:00|4651.2|4642.2|4655.7|4646.7|4656.7|4647.7|4650.7|4641.7|0
1655093400000|2022-06-13 04:10:00|4655.8|4646.8|4652.9|4643.9|4656.1|4647.1|4652.4|4643.4|0
1655093700000|2022-06-13 04:15:00|4653.2|4644.2|4653.9|4644.9|4654.6|4645.6|4652.7|4643.7|0
1655094000000|2022-06-13 04:20:00|4654|4645|4651.9|4642.9|4654|4645|4651.9|4642.9|0
1655094300000|2022-06-13 04:25:00|4652.1|4643.1|4653.1|4644.1|4653.2|4644.2|4649.1|4640.1|0
1655094600000|2022-06-13 04:30:00|4652.7|4643.7|4648.4|4639.4|4652.8|4643.8|4647.6|4638.6|0
1655094900000|2022-06-13 04:35:00|4648.3|4639.3|4647.4|4638.4|4648.6|4639.6|4646.8|4637.8|0
1655095200000|2022-06-13 04:40:00|4647.3|4638.3|4642.3|4633.3|4647.8|4638.8|4641.8|4632.8|0
1655095500000|2022-06-13 04:45:00|4642.4|4633.4|4641.4|4632.4|4643.4|4634.4|4641.4|4632.4|0
1655095800000|2022-06-13 04:50:00|4641.7|4632.7|4634.9|4625.9|4641.7|4632.7|4632.5|4623.5|0
1655096100000|2022-06-13 04:55:00|4635.1|4626.1|4634.4|4625.4|4636.1|4627.1|4632.4|4623.4|0
1655096400000|2022-06-13 05:00:00|4634.6|4625.6|4642.4|4638.4|4648.4|4644.4|4634.6|4625.6|1087
1655096700000|2022-06-13 05:05:00|4641.9|4637.9|4625.9|4621.9|4644.4|4640.4|4625.9|4621.9|1023
1655097000000|2022-06-13 05:10:00|4625.4|4621.4|4635.9|4631.9|4636.4|4632.4|4619.9|4615.9|1120
1655097300000|2022-06-13 05:15:00|4636.4|4632.4|4624.4|4620.4|4638.4|4634.4|4623.4|4619.4|823
1655097600000|2022-06-13 05:20:00|4623.9|4619.9|4634.9|4630.9|4642.4|4638.4|4623.9|4619.9|926
1655097900000|2022-06-13 05:25:00|4635.4|4631.4|4647.4|4643.4|4654.4|4650.4|4630.4|4626.4|1203
1655098200000|2022-06-13 05:30:00|4647.9|4643.9|4631.9|4627.9|4650.9|4646.9|4630.9|4626.9|831
1655098500000|2022-06-13 05:35:00|4631.4|4627.4|4625.9|4621.9|4631.9|4627.9|4622.4|4618.4|649
1655098800000|2022-06-13 05:40:00|4626.4|4622.4|4617.4|4613.4|4630.4|4626.4|4616.4|4612.4|720
1655099100000|2022-06-13 05:45:00|4616.4|4612.4|4610.4|4606.4|4626.4|4622.4|4610.4|4606.4|916
1655099400000|2022-06-13 05:50:00|4609.4|4605.4|4610.4|4606.4|4620.4|4616.4|4606.4|4602.4|839
1655099700000|2022-06-13 05:55:00|4610.9|4606.9|4607.9|4603.9|4621.4|4617.4|4605.4|4601.4|732
1655100000000|2022-06-13 06:00:00|4606.4|4602.4|4595.4|4591.4|4616.9|4612.9|4594.9|4590.9|1387
1655100300000|2022-06-13 06:05:00|4595.9|4591.9|4586.4|4582.4|4600.4|4596.4|4582.4|4578.4|1183
1655100600000|2022-06-13 06:10:00|4585.9|4581.9|4588.4|4584.4|4592.4|4588.4|4575.4|4571.4|1133
1655100900000|2022-06-13 06:15:00|4588.9|4584.9|4595.4|4591.4|4605.4|4601.4|4588.4|4584.4|1053
1655101200000|2022-06-13 06:20:00|4595.9|4591.9|4593.4|4589.4|4598.9|4594.9|4587.4|4583.4|749
1655101500000|2022-06-13 06:25:00|4592.9|4588.9|4607.9|4603.9|4612.9|4608.9|4592.9|4588.9|714
1655101800000|2022-06-13 06:30:00|4608.4|4604.4|4613.4|4609.4|4621.9|4617.9|4600.4|4596.4|794
1655102100000|2022-06-13 06:35:00|4613.9|4609.9|4617.9|4613.9|4622.9|4618.9|4608.9|4604.9|554
1655102400000|2022-06-13 06:40:00|4618.4|4614.4|4614.4|4610.4|4624.4|4620.4|4612.9|4608.9|561
1655102700000|2022-06-13 06:45:00|4614.9|4610.9|4623.4|4619.4|4626.4|4622.4|4613.9|4609.9|578
1655103000000|2022-06-13 06:50:00|4623.9|4619.9|4611.9|4607.9|4624.4|4620.4|4611.4|4607.4|884
1655103300000|2022-06-13 06:55:00|4611.4|4607.4|4613.4|4609.4|4616.4|4612.4|4609.9|4605.9|740
1655103600000|2022-06-13 07:00:00|4612.4|4608.4|4610.9|4606.9|4618.4|4614.4|4604.4|4600.4|1127
1655103900000|2022-06-13 07:05:00|4611.4|4607.4|4629.4|4625.4|4635.4|4631.4|4608.9|4604.9|1378
1655104200000|2022-06-13 07:10:00|4629.9|4625.9|4615.4|4611.4|4629.9|4625.9|4615.4|4611.4|1006
1655104500000|2022-06-13 07:15:00|4615.9|4611.9|4604.9|4600.9|4618.4|4614.4|4603.4|4599.4|1089
1655104800000|2022-06-13 07:20:00|4605.4|4601.4|4614.4|4610.4|4619.4|4615.4|4601.4|4597.4|730
1655105100000|2022-06-13 07:25:00|4613.4|4609.4|4609.4|4605.4|4617.4|4613.4|4603.4|4599.4|604
1655105400000|2022-06-13 07:30:00|4608.9|4604.9|4589.9|4585.9|4609.4|4605.4|4589.4|4585.4|1012
1655105700000|2022-06-13 07:35:00|4590.4|4586.4|4582.9|4578.9|4607.4|4603.4|4580.4|4576.4|1478
1655106000000|2022-06-13 07:40:00|4582.4|4578.4|4584.4|4580.4|4598.4|4594.4|4582.4|4578.4|1268
1655106300000|2022-06-13 07:45:00|4585.4|4581.4|4591.4|4587.4|4604.4|4600.4|4580.4|4576.4|1530
1655106600000|2022-06-13 07:50:00|4591.9|4587.9|4591.4|4587.4|4598.4|4594.4|4588.4|4584.4|1401
1655106900000|2022-06-13 07:55:00|4590.9|4586.9|4585.4|4581.4|4595.4|4591.4|4582.4|4578.4|1472
1655107200000|2022-06-13 08:00:00|4585.9|4581.9|4589.4|4585.4|4599.9|4595.9|4585.9|4581.9|1052
1655107500000|2022-06-13 08:05:00|4588.9|4584.9|4592.9|4588.9|4594.4|4590.4|4583.4|4579.4|1388
1655107800000|2022-06-13 08:10:00|4592.4|4588.4|4576.4|4572.4|4598.9|4594.9|4575.4|4571.4|1181
1655108100000|2022-06-13 08:15:00|4575.9|4571.9|4566.4|4562.4|4581.4|4577.4|4560.9|4556.9|760
1655108400000|2022-06-13 08:20:00|4566.9|4562.9|4561.4|4557.4|4569.4|4565.4|4560.4|4556.4|608
1655108700000|2022-06-13 08:25:00|4561.9|4557.9|4568.4|4564.4|4570.9|4566.9|4561.4|4557.4|700
1655109000000|2022-06-13 08:30:00|4571.7|4562.7|4585.3|4576.3|4585.5|4576.5|4570.4|4561.4|0
1655109300000|2022-06-13 08:35:00|4585.1|4576.1|4581.9|4572.9|4585.6|4576.6|4576.2|4567.2|0
1655109600000|2022-06-13 08:40:00|4581.7|4572.7|4585.4|4576.4|4590.7|4581.7|4578.3|4569.3|0
1655109900000|2022-06-13 08:45:00|4584.5|4575.5|4578.2|4569.2|4585.4|4576.4|4576.2|4567.2|0
1655110200000|2022-06-13 08:50:00|4578.4|4569.4|4578|4569|4581.5|4572.5|4571.7|4562.7|0
1655110500000|2022-06-13 08:55:00|4578.1|4569.1|4571.8|4562.8|4580|4571|4571.5|4562.5|0
1655110800000|2022-06-13 09:00:00|4571.4|4562.4|4582|4573|4582.4|4573.4|4569.7|4560.7|0
1655111100000|2022-06-13 09:05:00|4582.4|4573.4|4588.2|4579.2|4588.8|4579.8|4580.5|4571.5|0
1655111400000|2022-06-13 09:10:00|4587.9|4578.9|4583.4|4574.4|4588.6|4579.6|4582.1|4573.1|0
1655111700000|2022-06-13 09:15:00|4583.5|4574.5|4577.9|4566.9|4584.1|4575.1|4567.9|4556.9|110
1655112000000|2022-06-13 09:20:00|4576.9|4563.9|4572.9|4563.9|4580.9|4569.9|4572.9|4562.9|52
1655112300000|2022-06-13 09:25:00|4573.9|4564.9|4570.9|4561.9|4575.9|4566.9|4568.9|4558.9|28
1655112600000|2022-06-13 09:30:00|4571.9|4562.9|4575.9|4567.9|4575.9|4567.9|4569.9|4557.9|8
1655112900000|2022-06-13 09:35:00|4576.9|4569.9|4573.9|4564.9|4578.9|4569.9|4566.9|4554.9|34
1655113200000|2022-06-13 09:40:00|4574.9|4565.9|4566.9|4556.9|4577.9|4567.9|4563.9|4554.9|13
1655113500000|2022-06-13 09:45:00|4567.9|4558.9|4571.9|4562.9|4574.9|4563.9|4565.9|4557.9|41
1655113800000|2022-06-13 09:50:00|4575.9|4561.9|4565.9|4556.9|4575.9|4565.9|4564.9|4556.9|54
1655114100000|2022-06-13 09:55:00|4564.9|4555.9|4567.9|4558.9|4575.9|4567.9|4561.9|4554.9|32
1655114400000|2022-06-13 10:00:00|4566.9|4555.9|4569.9|4560.9|4570.9|4563.9|4562.9|4554.9|39
1655114700000|2022-06-13 10:05:00|4568.9|4559.9|4579.9|4570.9|4579.9|4570.9|4568.9|4558.9|47
1655115000000|2022-06-13 10:10:00|4580.9|4571.9|4581.9|4571.9|4586.9|4575.9|4575.9|4566.9|7
1655115300000|2022-06-13 10:15:00|4579.9|4570.9|4569.9|4560.9|4579.9|4570.9|4567.9|4557.9|13
1655115600000|2022-06-13 10:20:00|4568.9|4558.9|4571.9|4562.9|4576.9|4564.9|4567.9|4558.9|9
1655115900000|2022-06-13 10:25:00|4570.9|4561.9|4572.9|4562.9|4575.9|4565.9|4569.9|4560.9|4
1655116200000|2022-06-13 10:30:00|4571.9|4563.9|4580.9|4571.9|4581.9|4573.9|4566.9|4557.9|13
1655116500000|2022-06-13 10:35:00|4579.9|4570.9|4576.9|4566.9|4583.9|4574.9|4573.9|4564.9|9
1655116800000|2022-06-13 10:40:00|4575.9|4565.9|4584.9|4574.9|4584.9|4575.9|4573.9|4564.9|0
1655117100000|2022-06-13 10:45:00|4583.9|4575.9|4577.9|4569.9|4586.9|4576.9|4577.9|4567.9|5
1655117400000|2022-06-13 10:50:00|4578.9|4567.9|4578.9|4570.9|4579.9|4570.9|4568.9|4558.9|24
1655117700000|2022-06-13 10:55:00|4580.9|4569.9|4577.9|4565.9|4584.9|4575.9|4573.9|4565.9|17
1655118000000|2022-06-13 11:00:00|4578.9|4566.9|4590.9|4580.9|4592.9|4584.9|4578.9|4566.9|23
1655118300000|2022-06-13 11:05:00|4589.9|4579.9|4580.9|4571.9|4590.9|4580.9|4579.9|4570.9|17
1655118600000|2022-06-13 11:10:00|4579.9|4570.9|4579.9|4570.9|4582.9|4573.9|4576.9|4566.9|9
1655118900000|2022-06-13 11:15:00|4578.9|4569.9|4559.9|4549.9|4582.9|4573.9|4556.9|4549.9|25
1655119200000|2022-06-13 11:20:00|4558.9|4550.9|4550.9|4541.9|4559.9|4550.9|4549.9|4540.9|39
1655119500000|2022-06-13 11:25:00|4551.9|4542.9|4553.9|4544.9|4559.9|4549.9|4549.9|4540.9|9
1655119800000|2022-06-13 11:30:00|4554.9|4545.9|4546.9|4537.9|4559.9|4551.9|4546.9|4536.9|27
1655120100000|2022-06-13 11:35:00|4547.9|4538.9|4556.9|4547.9|4560.9|4551.9|4547.9|4538.9|16
1655120400000|2022-06-13 11:40:00|4557.9|4549.9|4549.9|4542.9|4558.9|4549.9|4549.9|4540.9|6
1655120700000|2022-06-13 11:45:00|4550.9|4543.9|4549.9|4540.9|4553.9|4545.9|4548.9|4539.9|25
1655121000000|2022-06-13 11:50:00|4548.9|4539.9|4552.9|4543.9|4554.9|4545.9|4547.9|4538.9|21
1655121300000|2022-06-13 11:55:00|4553.9|4542.9|4540.9|4530.9|4553.9|4543.9|4540.9|4530.9|33
1655121600000|2022-06-13 12:00:00|4541.9|4531.9|4547.9|4538.9|4549.9|4540.9|4540.9|4531.9|16
1655121900000|2022-06-13 12:05:00|4548.9|4539.9|4560.9|4551.9|4560.9|4551.9|4543.9|4533.9|14
1655122200000|2022-06-13 12:10:00|4559.9|4552.9|4567.9|4558.9|4567.9|4559.9|4559.9|4549.9|20
1655122500000|2022-06-13 12:15:00|4566.9|4559.9|4569.9|4560.9|4570.9|4563.9|4562.9|4553.9|13
1655122800000|2022-06-13 12:20:00|4570.9|4561.9|4575.9|4564.9|4578.9|4571.9|4566.9|4551.9|92
1655123100000|2022-06-13 12:25:00|4576.9|4565.9|4577.9|4566.9|4580.9|4570.9|4574.9|4562.9|15
1655123400000|2022-06-13 12:30:00|4576.9|4565.9|4576.9|4567.9|4580.9|4572.9|4575.9|4564.9|20
1655123700000|2022-06-13 12:35:00|4577.9|4568.9|4578.9|4570.9|4580.9|4571.9|4574.9|4565.9|19
1655124000000|2022-06-13 12:40:00|4577.9|4569.9|4575.9|4562.9|4578.9|4570.9|4570.9|4561.9|19
1655124300000|2022-06-13 12:45:00|4574.9|4563.9|4566.9|4556.9|4578.9|4567.9|4563.9|4553.9|16
1655124600000|2022-06-13 12:50:00|4567.9|4557.9|4564.9|4554.9|4574.9|4562.9|4562.9|4553.9|37
1655124900000|2022-06-13 12:55:00|4565.9|4555.9|4562.9|4551.9|4571.9|4562.9|4561.9|4549.9|11
1655125200000|2022-06-13 13:00:00|4563.9|4552.9|4555.9|4545.9|4563.9|4553.9|4553.9|4544.9|21
1655125500000|2022-06-13 13:05:00|4556.9|4546.9|4551.9|4544.9|4559.9|4549.9|4551.9|4544.9|24
1655125800000|2022-06-13 13:10:00|4552.9|4545.9|4555.9|4545.9|4556.9|4548.9|4551.9|4544.9|9
1655126100000|2022-06-13 13:15:00|4559.9|4549.9|4553.9|4542.9|4566.9|4557.9|4549.9|4541.9|51
1655126400000|2022-06-13 13:20:00|4552.9|4540.9|4545.9|4536.9|4552.9|4543.9|4543.9|4534.9|37
1655126700000|2022-06-13 13:25:00|4544.9|4534.9|4534.9|4524.9|4545.9|4536.9|4533.9|4524.9|78
1655127000000|2022-06-13 13:30:00|4536.9|4526.9|4562.9|4553.9|4575.9|4565.9|4521.9|4509.9|270
1655127300000|2022-06-13 13:35:00|4561.9|4551.9|4519.9|4509.9|4565.9|4554.9|4518.9|4509.9|256
1655127600000|2022-06-13 13:40:00|4518.9|4508.9|4498.9|4489.9|4519.9|4509.9|4494.9|4486.9|389
1655127900000|2022-06-13 13:45:00|4499.9|4490.9|4488.9|4480.9|4520.9|4510.9|4485.9|4478.9|408
1655128200000|2022-06-13 13:50:00|4489.9|4481.9|4483.9|4472.9|4499.9|4491.9|4479.9|4468.9|273
1655128500000|2022-06-13 13:55:00|4484.9|4473.9|4471.9|4460.9|4485.9|4475.9|4467.9|4459.9|183
1655128800000|2022-06-13 14:00:00|4470.9|4461.9|4480.9|4471.9|4488.9|4480.9|4466.9|4456.9|145
1655129100000|2022-06-13 14:05:00|4481.9|4468.9|4485.9|4476.9|4503.9|4491.9|4478.9|4468.9|355
1655129400000|2022-06-13 14:10:00|4484.9|4477.9|4470.9|4463.9|4492.9|4483.9|4468.9|4459.9|137
1655129700000|2022-06-13 14:15:00|4469.9|4461.9|4456.9|4447.9|4472.9|4464.9|4453.9|4445.9|126
1655130000000|2022-06-13 14:20:00|4457.9|4448.9|4440.9|4430.9|4463.9|4453.9|4440.9|4430.9|268
1655130300000|2022-06-13 14:25:00|4439.9|4431.9|4452.9|4441.9|4454.9|4444.9|4434.9|4426.9|51
1655130600000|2022-06-13 14:30:00|4453.9|4440.9|4454.9|4444.9|4460.9|4449.9|4442.9|4433.9|86
1655130900000|2022-06-13 14:35:00|4453.9|4443.9|4446.9|4438.9|4458.9|4447.9|4445.9|4438.9|73
1655131200000|2022-06-13 14:40:00|4445.9|4435.9|4437.9|4426.9|4451.9|4441.9|4424.9|4415.9|219
1655131500000|2022-06-13 14:45:00|4433.9|4424.9|4424.9|4412.9|4438.9|4428.9|4422.9|4412.9|40
1655131800000|2022-06-13 14:50:00|4423.9|4411.9|4424.9|4416.9|4431.9|4421.9|4416.9|4408.9|202
1655132100000|2022-06-13 14:55:00|4425.9|4417.9|4424.9|4416.9|4434.9|4423.9|4422.9|4413.9|208
1655132400000|2022-06-13 15:00:00|4423.9|4415.9|4412.9|4402.9|4430.9|4419.9|4411.9|4402.9|237
1655132700000|2022-06-13 15:05:00|4411.9|4401.9|4418.9|4407.9|4421.9|4412.9|4409.9|4399.9|365
1655133000000|2022-06-13 15:10:00|4417.9|4406.9|4420.9|4407.9|4429.9|4415.9|4409.9|4399.9|34
1655133300000|2022-06-13 15:15:00|4419.9|4415.9|4430.9|4421.9|4432.9|4422.9|4416.9|4408.9|333
1655133600000|2022-06-13 15:20:00|4429.9|4422.9|4452.9|4442.9|4456.9|4445.9|4428.9|4422.9|252
1655133900000|2022-06-13 15:25:00|4453.9|4443.9|4444.9|4434.9|4456.9|4448.9|4438.9|4429.9|77
1655134200000|2022-06-13 15:30:00|4443.9|4435.9|4446.9|4437.9|4453.9|4441.9|4433.9|4424.9|71
1655134500000|2022-06-13 15:35:00|4447.9|4438.9|4465.9|4456.9|4466.9|4457.9|4447.9|4438.9|83
1655134800000|2022-06-13 15:40:00|4466.9|4457.9|4466.9|4458.9|4476.9|4466.9|4464.9|4456.9|109
1655135100000|2022-06-13 15:45:00|4467.9|4459.9|4470.9|4460.9|4471.9|4461.9|4457.9|4447.9|18
1655135400000|2022-06-13 15:50:00|4472.9|4459.9|4456.9|4447.9|4476.9|4466.9|4451.9|4441.9|106
1655135700000|2022-06-13 15:55:00|4458.9|4446.9|4465.9|4455.9|4465.9|4456.9|4454.9|4445.9|34
1655136000000|2022-06-13 16:00:00|4468.9|4454.9|4467.9|4456.9|4478.9|4467.9|4459.9|4449.9|18
1655136300000|2022-06-13 16:05:00|4466.9|4455.9|4464.9|4454.9|4472.9|4464.9|4457.9|4446.9|24
1655136600000|2022-06-13 16:10:00|4463.9|4453.9|4474.9|4463.9|4481.9|4471.9|4459.9|4449.9|23
1655136900000|2022-06-13 16:15:00|4475.9|4464.9|4473.9|4464.9|4481.9|4470.9|4464.9|4455.9|3
1655137200000|2022-06-13 16:20:00|4474.9|4465.9|4473.9|4462.9|4479.9|4468.9|4466.9|4457.9|22
1655137500000|2022-06-13 16:25:00|4472.9|4463.9|4480.9|4468.9|4484.9|4474.9|4472.9|4462.9|3
1655137800000|2022-06-13 16:30:00|4479.9|4467.9|4495.9|4486.9|4497.9|4487.9|4476.9|4464.9|14
1655138100000|2022-06-13 16:35:00|4494.9|4484.9|4498.9|4488.9|4500.9|4493.9|4493.9|4484.9|78
1655138400000|2022-06-13 16:40:00|4497.9|4486.9|4483.9|4472.9|4497.9|4488.9|4483.9|4471.9|13
1655138700000|2022-06-13 16:45:00|4484.9|4473.9|4476.9|4468.9|4487.9|4477.9|4471.9|4461.9|20
1655139000000|2022-06-13 16:50:00|4477.9|4469.9|4461.9|4454.9|4479.9|4470.9|4461.9|4453.9|26
1655139300000|2022-06-13 16:55:00|4462.9|4451.9|4465.9|4454.9|4471.9|4461.9|4460.9|4450.9|38
1655139600000|2022-06-13 17:00:00|4467.9|4456.9|4461.9|4449.9|4468.9|4458.9|4458.9|4446.9|8
1655139900000|2022-06-13 17:05:00|4460.9|4446.9|4464.9|4453.9|4464.9|4455.9|4459.9|4446.9|0
1655140200000|2022-06-13 17:10:00|4463.9|4454.9|4464.9|4454.9|4464.9|4455.9|4458.9|4447.9|1
1655140500000|2022-06-13 17:15:00|4463.9|4452.9|4465.9|4454.9|4468.9|4457.9|4460.9|4450.9|8
1655140800000|2022-06-13 17:20:00|4463.9|4453.9|4465.9|4454.9|4466.9|4456.9|4461.9|4450.9|0
1655141100000|2022-06-13 17:25:00|4466.9|4455.9|4464.9|4453.9|4466.9|4456.9|4456.9|4447.9|15
1655141400000|2022-06-13 17:30:00|4463.9|4454.9|4459.9|4448.9|4466.9|4455.9|4458.9|4447.9|1
1655141700000|2022-06-13 17:35:00|4458.9|4447.9|4470.9|4460.9|4470.9|4460.9|4458.9|4447.9|4
1655142000000|2022-06-13 17:40:00|4472.9|4459.9|4481.9|4471.9|4482.9|4472.9|4470.9|4459.9|21
1655142300000|2022-06-13 17:45:00|4480.9|4472.9|4482.9|4472.9|4484.9|4474.9|4478.9|4468.9|3
1655142600000|2022-06-13 17:50:00|4481.9|4471.9|4473.9|4462.9|4484.9|4475.9|4470.9|4460.9|10
1655142900000|2022-06-13 17:55:00|4474.9|4463.9|4477.9|4467.9|4480.9|4471.9|4471.9|4461.9|0
1655143200000|2022-06-13 18:00:00|4475.9|4466.9|4463.9|4455.9|4475.9|4467.9|4463.9|4454.9|2
1655143500000|2022-06-13 18:05:00|4464.9|4454.9|4458.9|4449.9|4466.9|4456.9|4457.9|4449.9|4
1655143800000|2022-06-13 18:10:00|4459.9|4448.9|4451.9|4441.9|4459.9|4448.9|4449.9|4439.9|26
1655144100000|2022-06-13 18:15:00|4450.9|4440.9|4461.9|4450.9|4463.9|4451.9|4450.9|4440.9|4
1655144400000|2022-06-13 18:20:00|4462.9|4451.9|4460.9|4447.9|4467.9|4453.9|4458.9|4445.9|7
1655144700000|2022-06-13 18:25:00|4461.9|4448.9|4457.9|4446.9|4465.9|4453.9|4456.9|4446.9|0
1655145000000|2022-06-13 18:30:00|4456.9|4445.9|4456.9|4443.9|4460.9|4447.9|4443.9|4434.9|14
1655145300000|2022-06-13 18:35:00|4457.9|4444.9|4468.9|4456.9|4475.9|4461.9|4455.9|4443.9|1
1655145600000|2022-06-13 18:40:00|4467.9|4457.9|4472.9|4463.9|4475.9|4467.9|4466.9|4455.9|9
1655145900000|2022-06-13 18:45:00|4474.9|4464.9|4473.9|4464.9|4475.9|4466.9|4469.9|4460.9|10
1655146200000|2022-06-13 18:50:00|4472.9|4463.9|4468.9|4458.9|4473.9|4465.9|4464.9|4450.9|37
1655146500000|2022-06-13 18:55:00|4470.9|4453.9|4461|4452|4470.9|4457.9|4455.9|4442.9|9
1655146800000|2022-06-13 19:00:00|4460.8|4451.8|4463.6|4454.6|4465.4|4456.4|4457.3|4448.3|0
1655147100000|2022-06-13 19:05:00|4463.1|4454.1|4459.6|4450.6|4464.8|4455.8|4451.3|4442.3|0
1655147400000|2022-06-13 19:10:00|4459.7|4450.7|4454.4|4445.4|4459.9|4450.9|4453.6|4444.6|0
1655147700000|2022-06-13 19:15:00|4454.2|4445.2|4457.5|4448.5|4474.1|4465.1|4447.9|4438.9|0
1655148000000|2022-06-13 19:20:00|4456.4|4447.4|4447.2|4438.2|4461.2|4452.2|4446.6|4437.6|0
1655148300000|2022-06-13 19:25:00|4447.1|4438.1|4442.6|4433.6|4449.9|4440.9|4441.6|4432.6|0
1655148600000|2022-06-13 19:30:00|4442.5|4433.5|4440.5|4431.5|4445.5|4436.5|4438.4|4429.4|0
1655148900000|2022-06-13 19:35:00|4441|4432|4441.6|4432.6|4450.3|4441.3|4440.6|4431.6|0
1655149200000|2022-06-13 19:40:00|4441.5|4432.5|4437.9|4428.9|4443.3|4434.3|4437.4|4428.4|0
1655149500000|2022-06-13 19:45:00|4437.8|4428.8|4440.7|4431.7|4446.5|4437.5|4437.6|4428.6|0
1655149800000|2022-06-13 19:50:00|4441.2|4432.2|4448.2|4439.2|4448.4|4439.4|4433.6|4424.6|0
1655150100000|2022-06-13 19:55:00|4447.9|4438.9|4452|4443|4455.1|4446.1|4445.5|4436.5|0
1655150400000|2022-06-13 20:00:00|4452.7|4443.7|4456|4447|4456|4447|4440.6|4431.6|0
1655150700000|2022-06-13 20:05:00|4455.5|4446.5|4461.7|4452.7|4461.7|4452.7|4454.2|4445.2|0
1655151000000|2022-06-13 20:10:00|4462|4453|4458.1|4449.1|4468.1|4459.1|4457.8|4448.8|0
1655151300000|2022-06-13 20:15:00|4458|4449|4457.9|4448.9|4463.1|4454.1|4455.1|4446.1|0
1655151600000|2022-06-13 20:20:00|4457.8|4448.8|4452|4443|4458.1|4449.1|4451.5|4442.5|0
1655151900000|2022-06-13 20:25:00|4451.7|4442.7|4455.7|4446.7|4457|4448|4450.8|4441.8|0
1655152200000|2022-06-13 20:30:00|4455.9|4446.9|4459.6|4450.6|4461.4|4452.4|4455.9|4446.9|0
1655152500000|2022-06-13 20:35:00|4459.5|4450.5|4463.7|4454.7|4464.5|4455.5|4457|4448|0
1655152800000|2022-06-13 20:40:00|4463.4|4454.4|4463.9|4454.9|4465.5|4456.5|4461.6|4452.6|0
1655153100000|2022-06-13 20:45:00|4464.1|4455.1|4461.4|4452.4|4465.7|4456.7|4461.2|4452.2|0
1655153400000|2022-06-13 20:50:00|4461.6|4452.6|4462.5|4453.5|4463.2|4454.2|4458.8|4449.8|0
1655153700000|2022-06-13 20:55:00|4462.3|4453.3|4461.4|4452.4|4463.4|4454.4|4457.7|4448.7|0
1655154000000|2022-06-13 21:00:00|4461.8|4452.8|4460.6|4451.6|4461.9|4452.9|4460.3|4451.3|0
1655154300000|2022-06-13 21:05:00|4460.5|4451.5|4461.2|4452.2|4461.6|4452.6|4460.5|4451.5|0
1655154600000|2022-06-13 21:10:00|4460.8|4451.8|4460.4|4451.4|4461.4|4452.4|4460|4451|0
1655154900000|2022-06-13 21:15:00|4460.6|4451.6|4461.3|4452.3|4461.7|4452.7|4460.6|4451.6|0
1655155200000|2022-06-13 21:20:00|4461.5|4452.5|4462.4|4453.4|4462.4|4453.4|4460.3|4451.3|0
1655155500000|2022-06-13 21:25:00|4462.5|4453.5|4462.2|4453.2|4463.1|4454.1|4462|4453|0
1655155800000|2022-06-13 21:30:00|4462.3|4453.3|4462.5|4453.5|4463.5|4454.5|4462.3|4453.3|0
1655156100000|2022-06-13 21:35:00|4462.8|4453.8|4463.3|4454.3|4463.7|4454.7|4462.7|4453.7|0
1655156400000|2022-06-13 21:40:00|4463.2|4454.2|4462.3|4453.3|4463.2|4454.2|4462.1|4453.1|0
1655156700000|2022-06-13 21:45:00|4462.5|4453.5|4461.7|4452.7|4462.6|4453.6|4461.5|4452.5|0
1655157000000|2022-06-13 21:50:00|4462|4453|4462.3|4453.3|4463|4454|4461.5|4452.5|0
1655157300000|2022-06-13 21:55:00|4462.2|4453.2|4462.8|4453.8|4463.5|4454.5|4461.7|4452.7|0
1655157600000|2022-06-13 22:00:00|4463.3|4454.3|4468.5|4459.5|4472.5|4463.5|4463.3|4454.3|0
1655157900000|2022-06-13 22:05:00|4468.9|4459.9|4474.3|4465.3|4474.3|4465.3|4468.7|4459.7|0
1655158200000|2022-06-13 22:10:00|4473.9|4464.9|4474.6|4465.6|4475.3|4466.3|4473|4464|0
1655158500000|2022-06-13 22:15:00|4474.3|4465.3|4477.2|4468.2|4477.5|4468.5|4474.3|4465.3|0
1655158800000|2022-06-13 22:20:00|4477.3|4468.3|4476.6|4467.6|4477.8|4468.8|4473.8|4464.8|0
1655159100000|2022-06-13 22:25:00|4476.7|4467.7|4476.9|4467.9|4477.1|4468.1|4475.3|4466.3|0
1655159400000|2022-06-13 22:30:00|4476.8|4467.8|4475|4466|4477.5|4468.5|4474.3|4465.3|0
1655159700000|2022-06-13 22:35:00|4474.8|4465.8|4474.6|4465.6|4474.8|4465.8|4473.6|4464.6|0
1655160000000|2022-06-13 22:40:00|4474.5|4465.5|4473.5|4464.5|4475.4|4466.4|4472.3|4463.3|0
1655160300000|2022-06-13 22:45:00|4473.3|4464.3|4472.9|4463.9|4473.3|4464.3|4471.5|4462.5|0
1655160600000|2022-06-13 22:50:00|4472.6|4463.6|4472.6|4463.6|4472.7|4463.7|4470.8|4461.8|0
1655160900000|2022-06-13 22:55:00|4472.7|4463.7|4471.2|4462.2|4474.2|4465.2|4471.2|4462.2|0
1655161200000|2022-06-13 23:00:00|4471.5|4462.5|4469.4|4460.4|4472.6|4463.6|4469.4|4460.4|0
1655161500000|2022-06-13 23:05:00|4469.7|4460.7|4469.4|4460.4|4471.5|4462.5|4469|4460|0
1655161800000|2022-06-13 23:10:00|4469|4460|4467|4458|4469.7|4460.7|4466.2|4457.2|0
1655162100000|2022-06-13 23:15:00|4466.9|4457.9|4464.6|4455.6|4466.9|4457.9|4462.6|4453.6|0
1655162400000|2022-06-13 23:20:00|4464.4|4455.4|4467.2|4458.2|4467.6|4458.6|4464.2|4455.2|0
1655162700000|2022-06-13 23:25:00|4467.6|4458.6|4467.4|4458.4|4468.1|4459.1|4465.1|4456.1|0
1655163000000|2022-06-13 23:30:00|4467.6|4458.6|4463.7|4454.7|4468.3|4459.3|4463.3|4454.3|0
1655163300000|2022-06-13 23:35:00|4463.9|4454.9|4460.9|4451.9|4465.2|4456.2|4460.9|4451.9|0
1655163600000|2022-06-13 23:40:00|4461.1|4452.1|4458.9|4449.9|4461.1|4452.1|4458.6|4449.6|0
1655163900000|2022-06-13 23:45:00|4459.3|4450.3|4461.9|4452.9|4462.7|4453.7|4458.6|4449.6|0
1655164200000|2022-06-13 23:50:00|4462.1|4453.1|4463.5|4454.5|4464.1|4455.1|4461.6|4452.6|0
1655164500000|2022-06-13 23:55:00|4463.4|4454.4|4469|4460|4469|4460|4463.4|4454.4|0
1655164800000|2022-06-14 00:00:00|4468.7|4459.7|4466.2|4457.2|4472.2|4463.2|4464.8|4455.8|0
1655165100000|2022-06-14 00:05:00|4466.5|4457.5|4475.8|4466.8|4475.8|4466.8|4464.3|4455.3|0
1655165400000|2022-06-14 00:10:00|4475.5|4466.5|4476.9|4467.9|4480.1|4471.1|4474.6|4465.6|0
1655165700000|2022-06-14 00:15:00|4477.3|4468.3|4470.4|4461.4|4480.1|4471.1|4465.6|4456.6|0
1655166000000|2022-06-14 00:20:00|4470.5|4461.5|4477.2|4468.2|4478.6|4469.6|4468.5|4459.5|0
1655166300000|2022-06-14 00:25:00|4477|4468|4483|4474|4485.2|4476.2|4475.5|4466.5|0
1655166600000|2022-06-14 00:30:00|4483.2|4474.2|4490.5|4481.5|4490.9|4481.9|4480.4|4471.4|0
1655166900000|2022-06-14 00:35:00|4490.7|4481.7|4488.4|4479.4|4494.1|4485.1|4487|4478|0
1655167200000|2022-06-14 00:40:00|4488.6|4479.6|4488.7|4479.7|4490.6|4481.6|4486.1|4477.1|0
1655167500000|2022-06-14 00:45:00|4488.6|4479.6|4484.4|4475.4|4489.1|4480.1|4484.1|4475.1|0
1655167800000|2022-06-14 00:50:00|4484.6|4475.6|4486.7|4477.7|4487.3|4478.3|4482.2|4473.2|0
1655168100000|2022-06-14 00:55:00|4487|4478|4487.4|4478.4|4489.3|4480.3|4483.4|4474.4|0
1655168400000|2022-06-14 01:00:00|4487.7|4478.7|4490.7|4481.7|4491.3|4482.3|4484|4475|0
1655168700000|2022-06-14 01:05:00|4490.5|4481.5|4484.8|4475.8|4491.8|4482.8|4484.3|4475.3|0
1655169000000|2022-06-14 01:10:00|4485|4476|4485.8|4476.8|4487.3|4478.3|4484.3|4475.3|0
1655169300000|2022-06-14 01:15:00|4485.3|4476.3|4499.6|4495.6|4499.6|4495.6|4457.1|4453.1|1005
1655169600000|2022-06-14 01:20:00|4500.6|4496.6|4509.1|4505.1|4521.6|4517.6|4500.6|4496.6|521
1655169900000|2022-06-14 01:25:00|4509.6|4505.6|4493.6|4489.6|4511.1|4507.1|4490.1|4486.1|458
1655170200000|2022-06-14 01:30:00|4497.6|4493.6|4514.1|4510.1|4519.1|4515.1|4479.1|4475.1|3949
1655170500000|2022-06-14 01:35:00|4513.6|4509.6|4530.6|4526.6|4543.6|4539.6|4509.1|4505.1|2217
1655170800000|2022-06-14 01:40:00|4531.6|4527.6|4509.1|4505.1|4533.6|4529.6|4500.1|4496.1|1710
1655171100000|2022-06-14 01:45:00|4508.6|4504.6|4503.6|4499.6|4510.6|4506.6|4484.6|4480.6|1863
1655171400000|2022-06-14 01:50:00|4503.1|4499.1|4503.6|4499.6|4514.1|4510.1|4495.6|4491.6|1524
1655171700000|2022-06-14 01:55:00|4502.1|4498.1|4473.6|4469.6|4502.1|4498.1|4472.6|4468.6|1209
1655172000000|2022-06-14 02:00:00|4472.6|4468.6|4483.1|4479.1|4491.1|4487.1|4469.6|4465.6|1381
1655172300000|2022-06-14 02:05:00|4482.6|4478.6|4522.6|4518.6|4525.1|4521.1|4482.6|4478.6|1427
1655172600000|2022-06-14 02:10:00|4521.6|4517.6|4532.1|4528.1|4532.6|4528.6|4519.6|4515.6|1146
1655172900000|2022-06-14 02:15:00|4531.6|4527.6|4527.6|4523.6|4539.6|4535.6|4523.6|4519.6|998
1655173200000|2022-06-14 02:20:00|4527.1|4523.1|4535.1|4531.1|4535.6|4531.6|4521.6|4517.6|667
1655173500000|2022-06-14 02:25:00|4535.6|4531.6|4535.6|4531.6|4545.6|4541.6|4528.1|4524.1|1169
1655173800000|2022-06-14 02:30:00|4535.1|4531.1|4544.6|4540.6|4561.6|4557.6|4530.6|4526.6|1132
1655174100000|2022-06-14 02:35:00|4545.1|4541.1|4527.6|4523.6|4552.6|4548.6|4525.6|4521.6|813
1655174400000|2022-06-14 02:40:00|4528.1|4524.1|4516.6|4512.6|4533.1|4529.1|4515.6|4511.6|741
1655174700000|2022-06-14 02:45:00|4517.1|4513.1|4521.6|4517.6|4526.6|4522.6|4513.6|4509.6|786
1655175000000|2022-06-14 02:50:00|4521.1|4517.1|4515.6|4511.6|4529.6|4525.6|4512.6|4508.6|408
1655175300000|2022-06-14 02:55:00|4514.6|4510.6|4517.1|4513.1|4528.6|4524.6|4513.6|4509.6|638
1655175600000|2022-06-14 03:00:00|4516.6|4512.6|4530.6|4526.6|4531.1|4527.1|4510.6|4506.6|531
1655175900000|2022-06-14 03:05:00|4531.1|4527.1|4516.1|4512.1|4531.6|4527.6|4513.6|4509.6|607
1655176200000|2022-06-14 03:10:00|4516.6|4512.6|4493.6|4489.6|4520.1|4516.1|4493.1|4489.1|678
1655176500000|2022-06-14 03:15:00|4492.6|4488.6|4488.6|4484.6|4495.1|4491.1|4485.1|4481.1|909
1655176800000|2022-06-14 03:20:00|4489.1|4485.1|4497.6|4493.6|4504.1|4500.1|4488.6|4484.6|609
1655177100000|2022-06-14 03:25:00|4497.1|4493.1|4500.1|4496.1|4507.1|4503.1|4493.6|4489.6|503
1655177400000|2022-06-14 03:30:00|4500.6|4496.6|4501.6|4497.6|4504.6|4500.6|4495.6|4491.6|238
1655177700000|2022-06-14 03:35:00|4501.1|4497.1|4503.1|4499.1|4517.1|4513.1|4500.6|4496.6|317
1655178000000|2022-06-14 03:40:00|4502.6|4498.6|4513.1|4509.1|4515.6|4511.6|4501.6|4497.6|186
1655178300000|2022-06-14 03:45:00|4512.6|4508.6|4523.6|4519.6|4528.1|4524.1|4512.6|4508.6|269
1655178600000|2022-06-14 03:50:00|4524.1|4520.1|4521.6|4517.6|4526.6|4522.6|4521.6|4517.6|157
1655178900000|2022-06-14 03:55:00|4522.1|4518.1|4522.6|4518.6|4529.6|4525.6|4517.6|4513.6|189
1655179200000|2022-06-14 04:00:00|4526.4|4517.4|4544|4535|4545.9|4536.9|4526.4|4517.4|0
1655179500000|2022-06-14 04:05:00|4543.8|4534.8|4547|4538|4547|4538|4543.2|4534.2|0
1655179800000|2022-06-14 04:10:00|4546.7|4537.7|4549|4540|4549.8|4540.8|4545|4536|0
1655180100000|2022-06-14 04:15:00|4549.1|4540.1|4549.8|4540.8|4551.3|4542.3|4547.7|4538.7|0
1655180400000|2022-06-14 04:20:00|4549.7|4540.7|4547.5|4538.5|4550.4|4541.4|4545.5|4536.5|0
1655180700000|2022-06-14 04:25:00|4547.2|4538.2|4549|4540|4549.3|4540.3|4543.9|4534.9|0
1655181000000|2022-06-14 04:30:00|4548.8|4539.8|4546.5|4537.5|4549|4540|4542.9|4533.9|0
1655181300000|2022-06-14 04:35:00|4546.2|4537.2|4541.6|4532.6|4546.4|4537.4|4540.3|4531.3|0
1655181600000|2022-06-14 04:40:00|4541.5|4532.5|4541.6|4532.6|4542.5|4533.5|4540.7|4531.7|0
1655181900000|2022-06-14 04:45:00|4541.5|4532.5|4538.6|4529.6|4541.6|4532.6|4537.1|4528.1|0
1655182200000|2022-06-14 04:50:00|4538.3|4529.3|4541.6|4532.6|4542.6|4533.6|4536.5|4527.5|0
1655182500000|2022-06-14 04:55:00|4541.7|4532.7|4542.9|4533.9|4543.5|4534.5|4540.7|4531.7|0
1655182800000|2022-06-14 05:00:00|4542.7|4533.7|4567.1|4563.1|4568.1|4564.1|4526.6|4522.6|1342
1655183100000|2022-06-14 05:05:00|4567.6|4563.6|4579.1|4575.1|4599.1|4595.1|4567.1|4563.1|2340
1655183400000|2022-06-14 05:10:00|4579.6|4575.6|4601.6|4597.6|4602.1|4598.1|4576.6|4572.6|1231
1655183700000|2022-06-14 05:15:00|4601.1|4597.1|4585.1|4581.1|4601.1|4597.1|4574.1|4570.1|1024
1655184000000|2022-06-14 05:20:00|4584.6|4580.6|4559.6|4555.6|4585.1|4581.1|4559.6|4555.6|895
1655184300000|2022-06-14 05:25:00|4559.1|4555.1|4570.1|4566.1|4573.6|4569.6|4556.1|4552.1|722
1655184600000|2022-06-14 05:30:00|4569.6|4565.6|4573.6|4569.6|4579.1|4575.1|4566.6|4562.6|1073
1655184900000|2022-06-14 05:35:00|4573.1|4569.1|4565.6|4561.6|4575.6|4571.6|4564.6|4560.6|893
1655185200000|2022-06-14 05:40:00|4565.1|4561.1|4586.6|4582.6|4588.6|4584.6|4563.6|4559.6|560
1655185500000|2022-06-14 05:45:00|4586.1|4582.1|4599.6|4595.6|4607.6|4603.6|4583.6|4579.6|709
1655185800000|2022-06-14 05:50:00|4599.1|4595.1|4598.1|4594.1|4599.6|4595.6|4588.6|4584.6|858
1655186100000|2022-06-14 05:55:00|4597.6|4593.6|4615.6|4611.6|4615.6|4611.6|4595.1|4591.1|605
1655186400000|2022-06-14 06:00:00|4614.6|4610.6|4617.1|4613.1|4632.6|4628.6|4611.1|4607.1|864
1655186700000|2022-06-14 06:05:00|4616.6|4612.6|4599.6|4595.6|4618.6|4614.6|4599.1|4595.1|1081
1655187000000|2022-06-14 06:10:00|4599.1|4595.1|4597.6|4593.6|4599.6|4595.6|4590.1|4586.1|987
1655187300000|2022-06-14 06:15:00|4598.1|4594.1|4614.6|4610.6|4617.6|4613.6|4596.6|4592.6|596
1655187600000|2022-06-14 06:20:00|4615.1|4611.1|4639.6|4635.6|4639.6|4635.6|4613.6|4609.6|1621
1655187900000|2022-06-14 06:25:00|4639.1|4635.1|4636.6|4632.6|4646.6|4642.6|4635.1|4631.1|1270
1655188200000|2022-06-14 06:30:00|4637.1|4633.1|4643.1|4639.1|4648.6|4644.6|4634.1|4630.1|1522
1655188500000|2022-06-14 06:35:00|4643.6|4639.6|4637.6|4633.6|4649.6|4645.6|4636.1|4632.1|1077
1655188800000|2022-06-14 06:40:00|4638.1|4634.1|4650.1|4646.1|4651.1|4647.1|4633.1|4629.1|1036
1655189100000|2022-06-14 06:45:00|4650.6|4646.6|4653.1|4649.1|4656.6|4652.6|4643.6|4639.6|995
1655189400000|2022-06-14 06:50:00|4652.6|4648.6|4649.6|4645.6|4653.6|4649.6|4646.6|4642.6|950
1655189700000|2022-06-14 06:55:00|4649.1|4645.1|4649.6|4645.6|4653.6|4649.6|4642.6|4638.6|747
1655190000000|2022-06-14 07:00:00|4648.6|4644.6|4641.6|4637.6|4651.6|4647.6|4641.1|4637.1|1147
1655190300000|2022-06-14 07:05:00|4640.6|4636.6|4621.6|4617.6|4641.6|4637.6|4616.6|4612.6|999
1655190600000|2022-06-14 07:10:00|4622.1|4618.1|4608.6|4604.6|4622.6|4618.6|4604.1|4600.1|1114
1655190900000|2022-06-14 07:15:00|4609.6|4605.6|4614.6|4610.6|4614.6|4610.6|4599.1|4595.1|869
1655191200000|2022-06-14 07:20:00|4615.1|4611.1|4595.6|4591.6|4615.1|4611.1|4594.6|4590.6|890
1655191500000|2022-06-14 07:25:00|4596.1|4592.1|4586.1|4582.1|4599.6|4595.6|4582.1|4578.1|715
1655191800000|2022-06-14 07:30:00|4586.6|4582.6|4597.6|4593.6|4597.6|4593.6|4579.6|4575.6|625
1655192100000|2022-06-14 07:35:00|4597.1|4593.1|4574.6|4570.6|4599.6|4595.6|4574.1|4570.1|817
1655192400000|2022-06-14 07:40:00|4575.6|4571.6|4589.6|4585.6|4590.6|4586.6|4574.6|4570.6|604
1655192700000|2022-06-14 07:45:00|4589.1|4585.1|4589.6|4585.6|4597.1|4593.1|4585.1|4581.1|578
1655193000000|2022-06-14 07:50:00|4589.1|4585.1|4590.6|4586.6|4598.1|4594.1|4584.6|4580.6|723
1655193300000|2022-06-14 07:55:00|4591.1|4587.1|4596.1|4592.1|4598.6|4594.6|4584.6|4580.6|820
1655193600000|2022-06-14 08:00:00|4596.6|4592.6|4595.6|4591.6|4604.1|4600.1|4586.6|4582.6|929
1655193900000|2022-06-14 08:05:00|4596.1|4592.1|4596.6|4592.6|4604.1|4600.1|4588.6|4584.6|627
1655194200000|2022-06-14 08:10:00|4596.1|4592.1|4587.6|4583.6|4601.6|4597.6|4587.1|4583.1|395
1655194500000|2022-06-14 08:15:00|4587.1|4583.1|4574.1|4570.1|4588.6|4584.6|4573.6|4569.6|1277
1655194800000|2022-06-14 08:20:00|4573.6|4569.6|4586.1|4582.1|4587.1|4583.1|4573.6|4569.6|144
1655195100000|2022-06-14 08:25:00|4586.6|4582.6|4588.6|4584.6|4588.6|4584.6|4580.6|4576.6|231
1655195400000|2022-06-14 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.5|4582.5|4579.9|4570.9|0
1655195700000|2022-06-14 08:35:00|4590|4581|4579.3|4570.3|4591.1|4582.1|4579.3|4570.3|0
1655196000000|2022-06-14 08:40:00|4580|4571|4577.3|4568.3|4580.8|4571.8|4574.7|4565.7|0
1655196300000|2022-06-14 08:45:00|4577.7|4568.7|4571.8|4562.8|4579.6|4570.6|4571.8|4562.8|0
1655196600000|2022-06-14 08:50:00|4571.6|4562.6|4567.4|4558.4|4573.7|4564.7|4567.4|4558.4|0
1655196900000|2022-06-14 08:55:00|4568.1|4559.1|4563.8|4554.8|4571.4|4562.4|4559.5|4550.5|0
1655197200000|2022-06-14 09:00:00|4563.7|4554.7|4564.3|4555.3|4567.7|4558.7|4559.8|4550.8|0
1655197500000|2022-06-14 09:05:00|4564.7|4555.7|4560.6|4551.6|4565|4556|4558.9|4549.9|0
1655197800000|2022-06-14 09:10:00|4560.4|4551.4|4555.2|4546.2|4561.8|4552.8|4554.8|4545.8|0
1655198100000|2022-06-14 09:15:00|4555.8|4546.8|4587.1|4572.1|4588.1|4580.1|4555.2|4546.2|26
1655198400000|2022-06-14 09:20:00|4586.1|4573.1|4590.1|4581.1|4593.1|4584.1|4586.1|4573.1|15
1655198700000|2022-06-14 09:25:00|4589.1|4580.1|4585.1|4577.1|4589.1|4580.1|4583.1|4572.1|2
1655199000000|2022-06-14 09:30:00|4584.1|4575.1|4576.1|4568.1|4590.1|4580.1|4576.1|4568.1|11
1655199300000|2022-06-14 09:35:00|4575.1|4569.1|4586.1|4577.1|4592.1|4583.1|4575.1|4567.1|24
1655199600000|2022-06-14 09:40:00|4587.1|4578.1|4585.1|4576.1|4590.1|4580.1|4585.1|4575.1|2
1655199900000|2022-06-14 09:45:00|4588.1|4578.1|4596.1|4588.1|4598.1|4590.1|4582.1|4572.1|31
1655200200000|2022-06-14 09:50:00|4595.1|4586.1|4590.1|4578.1|4598.1|4589.1|4590.1|4578.1|24
1655200500000|2022-06-14 09:55:00|4589.1|4577.1|4584.1|4576.1|4589.1|4580.1|4581.1|4573.1|7
1655200800000|2022-06-14 10:00:00|4583.1|4574.1|4569.1|4558.1|4588.1|4577.1|4568.1|4558.1|5
1655201100000|2022-06-14 10:05:00|4568.1|4560.1|4581.1|4572.1|4584.1|4575.1|4568.1|4560.1|35
1655201400000|2022-06-14 10:10:00|4582.1|4571.1|4567.1|4555.1|4583.1|4573.1|4564.1|4555.1|82
1655201700000|2022-06-14 10:15:00|4564.1|4553.1|4558.1|4550.1|4567.1|4555.1|4558.1|4550.1|23
1655202000000|2022-06-14 10:20:00|4557.1|4548.1|4563.1|4553.1|4567.1|4554.1|4552.1|4542.1|31
1655202300000|2022-06-14 10:25:00|4562.1|4550.1|4565.1|4551.1|4567.1|4551.1|4561.1|4547.1|0
1655202600000|2022-06-14 10:30:00|4564.1|4548.1|4580.1|4567.1|4592.1|4576.1|4560.1|4547.1|43
1655202900000|2022-06-14 10:35:00|4581.1|4568.1|4581.1|4572.1|4586.1|4575.1|4578.1|4568.1|1
1655203200000|2022-06-14 10:40:00|4582.1|4573.1|4591.1|4582.1|4591.1|4582.1|4577.1|4568.1|2
1655203500000|2022-06-14 10:45:00|4593.1|4583.1|4580.1|4571.1|4595.1|4587.1|4578.1|4570.1|46
1655203800000|2022-06-14 10:50:00|4581.1|4570.1|4578.1|4570.1|4586.1|4574.1|4575.1|4566.1|10
1655204100000|2022-06-14 10:55:00|4577.1|4568.1|4572.1|4560.1|4578.1|4568.1|4570.1|4560.1|21
1655204400000|2022-06-14 11:00:00|4569.1|4559.1|4570.1|4559.1|4572.1|4565.1|4565.1|4550.1|9
1655204700000|2022-06-14 11:05:00|4569.1|4556.1|4551.1|4541.1|4571.1|4561.1|4549.1|4539.1|69
1655205000000|2022-06-14 11:10:00|4552.1|4539.1|4562.1|4550.1|4564.1|4554.1|4551.1|4539.1|11
1655205300000|2022-06-14 11:15:00|4561.1|4551.1|4563.1|4552.1|4566.1|4556.1|4560.1|4550.1|5
1655205600000|2022-06-14 11:20:00|4565.1|4553.1|4568.1|4560.1|4570.1|4562.1|4564.1|4553.1|14
1655205900000|2022-06-14 11:25:00|4569.1|4559.1|4565.1|4554.1|4569.1|4560.1|4563.1|4554.1|2
1655206200000|2022-06-14 11:30:00|4564.1|4553.1|4563.1|4553.1|4566.1|4556.1|4563.1|4548.1|3
1655206500000|2022-06-14 11:35:00|4562.1|4551.1|4559.1|4548.1|4562.1|4551.1|4559.1|4543.1|1
1655206800000|2022-06-14 11:40:00|4558.1|4549.1|4555.1|4545.1|4559.1|4550.1|4554.1|4543.1|3
1655207100000|2022-06-14 11:45:00|4554.1|4543.1|4553.1|4542.1|4556.1|4546.1|4548.1|4539.1|17
1655207400000|2022-06-14 11:50:00|4554.1|4543.1|4539.1|4528.1|4555.1|4544.1|4533.1|4520.1|106
1655207700000|2022-06-14 11:55:00|4541.1|4529.1|4535.1|4525.1|4543.1|4535.1|4535.1|4525.1|28
1655208000000|2022-06-14 12:00:00|4536.1|4526.1|4553.1|4544.1|4558.1|4545.1|4535.1|4526.1|20
1655208300000|2022-06-14 12:05:00|4554.1|4545.1|4549.1|4541.1|4557.1|4546.1|4548.1|4541.1|64
1655208600000|2022-06-14 12:10:00|4550.1|4542.1|4551.1|4540.1|4551.1|4542.1|4545.1|4533.1|7
1655208900000|2022-06-14 12:15:00|4552.1|4538.1|4547.1|4536.1|4553.1|4544.1|4545.1|4533.1|15
1655209200000|2022-06-14 12:20:00|4548.1|4537.1|4553.1|4543.1|4557.1|4545.1|4547.1|4537.1|0
1655209500000|2022-06-14 12:25:00|4554.1|4542.1|4549.1|4541.1|4554.1|4547.1|4549.1|4541.1|6
1655209800000|2022-06-14 12:30:00|4551.1|4547.1|4578.1|4569.1|4580.1|4571.1|4551.1|4541.1|84
1655210100000|2022-06-14 12:35:00|4582.1|4572.1|4582.1|4572.1|4584.1|4574.1|4570.1|4561.1|41
1655210400000|2022-06-14 12:40:00|4580.1|4573.1|4590.1|4577.1|4594.1|4584.1|4580.1|4572.1|24
1655210700000|2022-06-14 12:45:00|4587.1|4576.1|4574.1|4564.1|4588.1|4577.1|4571.1|4562.1|33
1655211000000|2022-06-14 12:50:00|4573.1|4563.1|4576.1|4566.1|4579.1|4571.1|4572.1|4563.1|8
1655211300000|2022-06-14 12:55:00|4577.1|4567.1|4576.1|4563.1|4580.1|4568.1|4572.1|4562.1|5
1655211600000|2022-06-14 13:00:00|4574.1|4562.1|4576.1|4566.1|4581.1|4570.1|4572.1|4557.1|5
1655211900000|2022-06-14 13:05:00|4574.1|4567.1|4571.1|4560.1|4576.1|4568.1|4564.1|4553.1|8
1655212200000|2022-06-14 13:10:00|4570.1|4559.1|4561.1|4551.1|4574.1|4563.1|4559.1|4545.1|39
1655212500000|2022-06-14 13:15:00|4563.1|4552.1|4568.1|4555.1|4576.1|4564.1|4561.1|4552.1|29
1655212800000|2022-06-14 13:20:00|4570.1|4556.1|4567.1|4557.1|4574.1|4563.1|4561.1|4553.1|1
1655213100000|2022-06-14 13:25:00|4566.1|4556.1|4555.1|4544.1|4566.1|4556.1|4553.1|4541.1|39
1655213400000|2022-06-14 13:30:00|4556.1|4545.1|4568.1|4557.1|4586.1|4576.1|4554.1|4541.1|160
1655213700000|2022-06-14 13:35:00|4569.1|4555.1|4569.1|4558.1|4583.1|4573.1|4551.1|4544.1|142
1655214000000|2022-06-14 13:40:00|4568.1|4556.1|4545.1|4535.1|4569.1|4557.1|4545.1|4535.1|130
1655214300000|2022-06-14 13:45:00|4546.1|4536.1|4555.1|4542.1|4575.1|4564.1|4536.1|4529.1|75
1655214600000|2022-06-14 13:50:00|4554.1|4540.1|4601.1|4590.1|4601.1|4594.1|4546.1|4535.1|128
1655214900000|2022-06-14 13:55:00|4600.1|4593.1|4629.1|4620.1|4633.1|4623.1|4600.1|4589.1|241
1655215200000|2022-06-14 14:00:00|4630.1|4621.1|4630.1|4620.1|4638.1|4630.1|4623.1|4615.1|233
1655215500000|2022-06-14 14:05:00|4629.1|4619.1|4602.1|4591.1|4634.1|4625.1|4596.1|4587.1|188
1655215800000|2022-06-14 14:10:00|4603.1|4590.1|4583.1|4573.1|4603.1|4592.1|4580.1|4569.1|241
1655216100000|2022-06-14 14:15:00|4581.1|4571.1|4580.1|4570.1|4592.1|4581.1|4574.1|4564.1|89
1655216400000|2022-06-14 14:20:00|4579.1|4568.1|4580.1|4570.1|4590.1|4580.1|4567.1|4559.1|57
1655216700000|2022-06-14 14:25:00|4581.1|4569.1|4583.1|4571.1|4593.1|4583.1|4575.1|4564.1|75
1655217000000|2022-06-14 14:30:00|4582.1|4572.1|4603.1|4593.1|4606.1|4597.1|4575.1|4566.1|151
1655217300000|2022-06-14 14:35:00|4604.1|4595.1|4605.1|4596.1|4616.1|4607.1|4600.1|4590.1|261
1655217600000|2022-06-14 14:40:00|4604.1|4595.1|4590.1|4580.1|4606.1|4598.1|4578.1|4568.1|208
1655217900000|2022-06-14 14:45:00|4591.1|4581.1|4615.1|4604.1|4618.1|4609.1|4588.1|4578.1|229
1655218200000|2022-06-14 14:50:00|4617.1|4605.1|4612.1|4604.1|4633.1|4626.1|4612.1|4602.1|251
1655218500000|2022-06-14 14:55:00|4614.1|4603.1|4613.1|4601.1|4620.1|4613.1|4607.1|4598.1|152
1655218800000|2022-06-14 15:00:00|4612.1|4602.1|4615.1|4607.1|4621.1|4613.1|4609.1|4601.1|36
1655219100000|2022-06-14 15:05:00|4616.1|4606.1|4607.1|4597.1|4616.1|4607.1|4603.1|4592.1|74
1655219400000|2022-06-14 15:10:00|4606.1|4598.1|4603.1|4594.1|4610.1|4601.1|4600.1|4592.1|215
1655219700000|2022-06-14 15:15:00|4602.1|4595.1|4607.1|4599.1|4607.1|4599.1|4597.1|4587.1|17
1655220000000|2022-06-14 15:20:00|4609.1|4600.1|4628.1|4617.1|4631.1|4617.1|4602.1|4593.1|169
1655220300000|2022-06-14 15:25:00|4627.1|4616.1|4626.1|4617.1|4636.1|4626.1|4624.1|4615.1|58
1655220600000|2022-06-14 15:30:00|4627.1|4618.1|4642.1|4633.1|4644.1|4636.1|4620.1|4610.1|49
1655220900000|2022-06-14 15:35:00|4643.1|4634.1|4631.1|4621.1|4651.1|4642.1|4628.1|4620.1|95
1655221200000|2022-06-14 15:40:00|4630.1|4622.1|4644.1|4634.1|4647.1|4638.1|4627.1|4618.1|70
1655221500000|2022-06-14 15:45:00|4645.1|4635.1|4638.1|4629.1|4650.1|4640.1|4638.1|4628.1|17
1655221800000|2022-06-14 15:50:00|4640.1|4628.1|4648.1|4638.1|4648.1|4639.1|4630.1|4620.1|72
1655222100000|2022-06-14 15:55:00|4647.1|4637.1|4652.1|4642.1|4657.1|4649.1|4645.1|4635.1|79
1655222400000|2022-06-14 16:00:00|4651.1|4641.1|4643.1|4635.1|4651.1|4642.1|4639.1|4631.1|92
1655222700000|2022-06-14 16:05:00|4642.1|4633.1|4644.1|4635.1|4650.1|4642.1|4639.1|4632.1|20
1655223000000|2022-06-14 16:10:00|4645.1|4636.1|4633.1|4626.1|4648.1|4638.1|4633.1|4625.1|105
1655223300000|2022-06-14 16:15:00|4632.1|4624.1|4645.1|4636.1|4646.1|4639.1|4627.1|4618.1|68
1655223600000|2022-06-14 16:20:00|4644.1|4637.1|4641.1|4628.1|4649.1|4641.1|4637.1|4625.1|40
1655223900000|2022-06-14 16:25:00|4642.1|4630.1|4628.1|4618.1|4642.1|4633.1|4627.1|4618.1|31
1655224200000|2022-06-14 16:30:00|4629.1|4619.1|4616.1|4608.1|4629.1|4619.1|4614.1|4606.1|94
1655224500000|2022-06-14 16:35:00|4615.1|4606.1|4609.1|4600.1|4616.1|4607.1|4604.1|4594.1|37
1655224800000|2022-06-14 16:40:00|4608.1|4599.1|4614.1|4604.1|4614.1|4607.1|4605.1|4596.1|12
1655225100000|2022-06-14 16:45:00|4613.1|4605.1|4621.1|4611.1|4621.1|4611.1|4613.1|4603.1|4
1655225400000|2022-06-14 16:50:00|4619.1|4610.1|4625.1|4612.1|4625.1|4612.1|4615.1|4606.1|3
1655225700000|2022-06-14 16:55:00|4624.1|4614.1|4633.1|4623.1|4636.1|4624.1|4624.1|4612.1|3
1655226000000|2022-06-14 17:00:00|4634.1|4624.1|4631.1|4623.1|4637.1|4627.1|4631.1|4620.1|17
1655226300000|2022-06-14 17:05:00|4630.1|4622.1|4642.1|4632.1|4644.1|4634.1|4630.1|4620.1|32
1655226600000|2022-06-14 17:10:00|4641.1|4633.1|4641.1|4632.1|4644.1|4636.1|4636.1|4628.1|73
1655226900000|2022-06-14 17:15:00|4640.1|4631.1|4653.1|4644.1|4658.1|4649.1|4640.1|4631.1|52
1655227200000|2022-06-14 17:20:00|4652.1|4645.1|4651.1|4642.1|4659.1|4650.1|4648.1|4639.1|20
1655227500000|2022-06-14 17:25:00|4650.1|4641.1|4639.1|4632.1|4651.1|4642.1|4639.1|4632.1|35
1655227800000|2022-06-14 17:30:00|4640.1|4631.1|4638.1|4629.1|4650.1|4641.1|4637.1|4628.1|102
1655228100000|2022-06-14 17:35:00|4639.1|4628.1|4635.1|4626.1|4642.1|4629.1|4634.1|4625.1|14
1655228400000|2022-06-14 17:40:00|4633.1|4625.1|4625.1|4615.1|4633.1|4625.1|4618.1|4609.1|21
1655228700000|2022-06-14 17:45:00|4628.1|4614.1|4617.1|4609.1|4628.1|4617.1|4614.1|4605.1|47
1655229000000|2022-06-14 17:50:00|4618.1|4610.1|4619.1|4610.1|4626.1|4617.1|4615.1|4607.1|109
1655229300000|2022-06-14 17:55:00|4618.1|4609.1|4614.1|4604.1|4623.1|4613.1|4614.1|4604.1|7
1655229600000|2022-06-14 18:00:00|4615.1|4605.1|4622.1|4612.1|4625.1|4614.1|4615.1|4604.1|10
1655229900000|2022-06-14 18:05:00|4621.1|4613.1|4626.1|4617.1|4633.1|4624.1|4621.1|4611.1|12
1655230200000|2022-06-14 18:10:00|4625.1|4615.1|4625.1|4614.1|4626.1|4617.1|4623.1|4610.1|4
1655230500000|2022-06-14 18:15:00|4628.1|4615.1|4629.1|4620.1|4630.1|4622.1|4625.1|4615.1|7
1655230800000|2022-06-14 18:20:00|4628.1|4621.1|4626.1|4617.1|4633.1|4625.1|4625.1|4616.1|23
1655231100000|2022-06-14 18:25:00|4625.1|4616.1|4629.1|4619.1|4630.1|4621.1|4623.1|4614.1|25
1655231400000|2022-06-14 18:30:00|4628.1|4620.1|4630.1|4622.1|4632.1|4624.1|4621.1|4614.1|69
1655231700000|2022-06-14 18:35:00|4631.1|4623.1|4635.1|4624.1|4637.1|4626.1|4627.1|4620.1|18
1655232000000|2022-06-14 18:40:00|4633.1|4622.1|4623.1|4613.1|4633.1|4622.1|4623.1|4612.1|13
1655232300000|2022-06-14 18:45:00|4625.1|4618.1|4613.1|4605.1|4629.1|4620.1|4613.1|4603.1|30
1655232600000|2022-06-14 18:50:00|4614.1|4604.1|4609.1|4600.1|4615.1|4606.1|4607.1|4599.1|23
1655232900000|2022-06-14 18:55:00|4608.1|4599.1|4606.2|4597.2|4610.1|4601.6|4606.1|4597.2|13
1655233200000|2022-06-14 19:00:00|4606.1|4597.1|4607.5|4598.5|4608.2|4599.2|4603.6|4594.6|2
1655233500000|2022-06-14 19:05:00|4607.4|4598.4|4598.1|4589.1|4607.4|4598.4|4597.7|4588.7|0
1655233800000|2022-06-14 19:10:00|4598|4589|4591.7|4582.7|4602.1|4593.1|4590.1|4581.1|0
1655234100000|2022-06-14 19:15:00|4591.8|4582.8|4585.6|4576.6|4593.3|4584.3|4583|4574|0
1655234400000|2022-06-14 19:20:00|4585.7|4576.7|4593.9|4584.9|4595.9|4586.9|4585.7|4576.7|0
1655234700000|2022-06-14 19:25:00|4594|4585|4612.3|4603.3|4612.9|4603.9|4593.6|4584.6|0
1655235000000|2022-06-14 19:30:00|4612.4|4603.4|4621.3|4612.3|4628.5|4619.5|4612.1|4603.1|0
1655235300000|2022-06-14 19:35:00|4621.4|4612.4|4632.3|4623.3|4635.8|4626.8|4621.2|4612.2|0
1655235600000|2022-06-14 19:40:00|4632.2|4623.2|4628.5|4619.5|4637.8|4628.8|4628.1|4619.1|0
1655235900000|2022-06-14 19:45:00|4628.6|4619.6|4636.9|4627.9|4638.7|4629.7|4626.7|4617.7|0
1655236200000|2022-06-14 19:50:00|4637|4628|4629.6|4620.6|4638.4|4629.4|4627.2|4618.2|0
1655236500000|2022-06-14 19:55:00|4629.3|4620.3|4632.5|4623.5|4633.7|4624.7|4628|4619|0
1655236800000|2022-06-14 20:00:00|4632.1|4623.1|4620.9|4611.9|4635.6|4626.6|4619.8|4610.8|0
1655237100000|2022-06-14 20:05:00|4620.6|4611.6|4624.6|4615.6|4626.5|4617.5|4620.5|4611.5|0
1655237400000|2022-06-14 20:10:00|4624.9|4615.9|4622.4|4613.4|4628.7|4619.7|4621.6|4612.6|0
1655237700000|2022-06-14 20:15:00|4622.2|4613.2|4621.6|4612.6|4623.5|4614.5|4620.2|4611.2|0
1655238000000|2022-06-14 20:20:00|4621.1|4612.1|4623.5|4614.5|4623.5|4614.5|4620.5|4611.5|0
1655238300000|2022-06-14 20:25:00|4623.8|4614.8|4620.5|4611.5|4623.9|4614.9|4620.3|4611.3|0
1655238600000|2022-06-14 20:30:00|4620.9|4611.9|4624.6|4615.6|4627.2|4618.2|4620.5|4611.5|0
1655238900000|2022-06-14 20:35:00|4624.8|4615.8|4627.8|4618.8|4627.8|4618.8|4624.2|4615.2|0
1655239200000|2022-06-14 20:40:00|4627.6|4618.6|4630.4|4621.4|4630.4|4621.4|4627|4618|0
1655239500000|2022-06-14 20:45:00|4630.5|4621.5|4632.6|4623.6|4633|4624|4628.1|4619.1|0
1655239800000|2022-06-14 20:50:00|4632.8|4623.8|4632.4|4623.4|4633.7|4624.7|4631.5|4622.5|0
1655240100000|2022-06-14 20:55:00|4632.6|4623.6|4633.6|4624.6|4633.7|4624.7|4627.9|4618.9|0
1655240400000|2022-06-14 21:00:00|4633.4|4624.4|4633.9|4624.9|4633.9|4624.9|4632.1|4623.1|0
1655240700000|2022-06-14 21:05:00|4634|4625|4632.2|4623.2|4634.2|4625.2|4630.9|4621.9|0
1655241000000|2022-06-14 21:10:00|4632.3|4623.3|4633|4624|4633|4624|4632.3|4623.3|0
1655241300000|2022-06-14 21:15:00|4632.8|4623.8|4632|4623|4633|4624|4632|4623|0
1655241600000|2022-06-14 21:20:00|4631.8|4622.8|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655241900000|2022-06-14 21:25:00|4632.2|4623.2|4632|4623|4632.2|4623.2|4631.8|4622.8|0
1655242200000|2022-06-14 21:30:00|4632.1|4623.1|4632|4623|4632.2|4623.2|4632|4623|0
1655242500000|2022-06-14 21:35:00|4631.9|4622.9|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655242800000|2022-06-14 21:40:00|4632.6|4623.6|4634.2|4625.2|4634.2|4625.2|4632.4|4623.4|0
1655243100000|2022-06-14 21:45:00|4634|4625|4634.2|4625.2|4634.2|4625.2|4633.8|4624.8|0
1655243400000|2022-06-14 21:50:00|4634|4625|4633.4|4624.4|4634|4625|4633|4624|0
1655243700000|2022-06-14 21:55:00|4633|4624|4633.3|4624.3|4633.4|4624.4|4632.9|4623.9|0
1655244000000|2022-06-14 22:00:00|4634.8|4625.8|4640.1|4631.1|4640.7|4631.7|4634.8|4625.8|0
1655244300000|2022-06-14 22:05:00|4640.3|4631.3|4638.4|4629.4|4642.3|4633.3|4637.7|4628.7|0
1655244600000|2022-06-14 22:10:00|4638.8|4629.8|4641.2|4632.2|4642.2|4633.2|4637.7|4628.7|0
1655244900000|2022-06-14 22:15:00|4641.4|4632.4|4640.2|4631.2|4643.7|4634.7|4639.4|4630.4|0
1655245200000|2022-06-14 22:20:00|4640.3|4631.3|4646.5|4637.5|4646.5|4637.5|4639.4|4630.4|0
1655245500000|2022-06-14 22:25:00|4646.3|4637.3|4645.4|4636.4|4646.8|4637.8|4645|4636|0
1655245800000|2022-06-14 22:30:00|4645.2|4636.2|4647.6|4638.6|4648.1|4639.1|4645.2|4636.2|0
1655246100000|2022-06-14 22:35:00|4647.9|4638.9|4648.7|4639.7|4648.9|4639.9|4646.1|4637.1|0
1655246400000|2022-06-14 22:40:00|4648.9|4639.9|4650.1|4641.1|4652.5|4643.5|4648.7|4639.7|0
1655246700000|2022-06-14 22:45:00|4650.3|4641.3|4651|4642|4651.8|4642.8|4650.3|4641.3|0
1655247000000|2022-06-14 22:50:00|4651.4|4642.4|4646.6|4637.6|4651.4|4642.4|4646.6|4637.6|0
1655247300000|2022-06-14 22:55:00|4646.4|4637.4|4644.4|4635.4|4646.6|4637.6|4644.4|4635.4|0
1655247600000|2022-06-14 23:00:00|4644.7|4635.7|4645.8|4636.8|4646.8|4637.8|4644.4|4635.4|0
1655247900000|2022-06-14 23:05:00|4646|4637|4644.4|4635.4|4646.2|4637.2|4644.4|4635.4|0
1655248200000|2022-06-14 23:10:00|4643.7|4634.7|4641|4632|4644|4635|4638.4|4629.4|0
1655248500000|2022-06-14 23:15:00|4641.2|4632.2|4640.3|4631.3|4641.2|4632.2|4638|4629|0
1655248800000|2022-06-14 23:20:00|4640.1|4631.1|4648.1|4639.1|4648.1|4639.1|4638.8|4629.8|0
1655249100000|2022-06-14 23:25:00|4648.4|4639.4|4648.1|4639.1|4649.5|4640.5|4648.1|4639.1|0
1655249400000|2022-06-14 23:30:00|4648.4|4639.4|4649.2|4640.2|4649.5|4640.5|4647|4638|0
1655249700000|2022-06-14 23:35:00|4649|4640|4649.2|4640.2|4649.2|4640.2|4645.1|4636.1|0
1655250000000|2022-06-14 23:40:00|4649|4640|4650.3|4641.3|4650.3|4641.3|4646.6|4637.6|0
1655250300000|2022-06-14 23:45:00|4650.6|4641.6|4655|4646|4655|4646|4649.9|4640.9|0
1655250600000|2022-06-14 23:50:00|4655.3|4646.3|4660.8|4651.8|4661.4|4652.4|4655|4646|0
1655250900000|2022-06-14 23:55:00|4661|4652|4664.1|4655.1|4668.9|4659.9|4660.6|4651.6|0
1655251200000|2022-06-15 00:00:00|4663.7|4654.7|4664.8|4655.8|4665.2|4656.2|4661.5|4652.5|0
1655251500000|2022-06-15 00:05:00|4664.5|4655.5|4655.6|4646.6|4664.5|4655.5|4653|4644|0
1655251800000|2022-06-15 00:10:00|4655.5|4646.5|4655.3|4646.3|4655.8|4646.8|4653|4644|0
1655252100000|2022-06-15 00:15:00|4654.6|4645.6|4657.8|4648.8|4659.2|4650.2|4652|4643|0
1655252400000|2022-06-15 00:20:00|4657.6|4648.6|4654.3|4645.3|4658.2|4649.2|4651.9|4642.9|0
1655252700000|2022-06-15 00:25:00|4654.2|4645.2|4651.3|4642.3|4654.7|4645.7|4649.8|4640.8|0
1655253000000|2022-06-15 00:30:00|4651|4642|4652.3|4643.3|4655.4|4646.4|4649.8|4640.8|0
1655253300000|2022-06-15 00:35:00|4652.2|4643.2|4653.5|4644.5|4654.4|4645.4|4649.8|4640.8|0
1655253600000|2022-06-15 00:40:00|4653.4|4644.4|4650.3|4641.3|4654.4|4645.4|4649.5|4640.5|0
1655253900000|2022-06-15 00:45:00|4650|4641|4648.5|4639.5|4650.9|4641.9|4646.1|4637.1|0
1655254200000|2022-06-15 00:50:00|4648.1|4639.1|4644.2|4635.2|4648.1|4639.1|4642.4|4633.4|0
1655254500000|2022-06-15 00:55:00|4644.5|4635.5|4646.5|4637.5|4647.2|4638.2|4642.3|4633.3|0
1655254800000|2022-06-15 01:00:00|4646.4|4637.4|4652.2|4643.2|4654.7|4645.7|4646.2|4637.2|0
1655255100000|2022-06-15 01:05:00|4652|4643|4651.5|4642.5|4652.3|4643.3|4646.1|4637.1|0
1655255400000|2022-06-15 01:10:00|4651.3|4642.3|4650.9|4641.9|4654.2|4645.2|4650.3|4641.3|0
1655255700000|2022-06-15 01:15:00|4648.6|4639.6|4655.6|4651.6|4659.6|4655.6|4631.1|4627.1|692
1655256000000|2022-06-15 01:20:00|4656.1|4652.1|4664.6|4660.6|4668.6|4664.6|4647.6|4643.6|248
1655256300000|2022-06-15 01:25:00|4664.1|4660.1|4675.1|4671.1|4681.6|4677.6|4664.1|4660.1|493
1655256600000|2022-06-15 01:30:00|4673.6|4669.6|4707.6|4703.6|4710.6|4706.6|4668.1|4664.1|2367
1655256900000|2022-06-15 01:35:00|4708.1|4704.1|4714.6|4710.6|4723.6|4719.6|4689.1|4685.1|2219
1655257200000|2022-06-15 01:40:00|4715.1|4711.1|4715.1|4711.1|4723.1|4719.1|4707.6|4703.6|1531
1655257500000|2022-06-15 01:45:00|4714.6|4710.6|4712.1|4708.1|4722.6|4718.6|4700.6|4696.6|1458
1655257800000|2022-06-15 01:50:00|4713.1|4709.1|4680.6|4676.6|4720.6|4716.6|4674.6|4670.6|1498
1655258100000|2022-06-15 01:55:00|4680.1|4676.1|4688.6|4684.6|4700.1|4696.1|4677.6|4673.6|1010
1655258400000|2022-06-15 02:00:00|4689.1|4685.1|4705.6|4701.6|4718.6|4714.6|4684.6|4680.6|1412
1655258700000|2022-06-15 02:05:00|4707.1|4703.1|4705.1|4701.1|4711.6|4707.6|4695.6|4691.6|1394
1655259000000|2022-06-15 02:10:00|4705.6|4701.6|4701.6|4697.6|4707.6|4703.6|4697.6|4693.6|760
1655259300000|2022-06-15 02:15:00|4702.6|4698.6|4696.6|4692.6|4702.6|4698.6|4680.6|4676.6|1028
1655259600000|2022-06-15 02:20:00|4697.1|4693.1|4706.6|4702.6|4710.6|4706.6|4692.6|4688.6|835
1655259900000|2022-06-15 02:25:00|4706.1|4702.1|4690.1|4686.1|4710.6|4706.6|4688.6|4684.6|1046
1655260200000|2022-06-15 02:30:00|4690.6|4686.6|4698.1|4694.1|4703.6|4699.6|4684.1|4680.1|923
1655260500000|2022-06-15 02:35:00|4697.6|4693.6|4703.6|4699.6|4703.6|4699.6|4690.6|4686.6|780
1655260800000|2022-06-15 02:40:00|4703.1|4699.1|4705.1|4701.1|4712.6|4708.6|4700.6|4696.6|1012
1655261100000|2022-06-15 02:45:00|4704.6|4700.6|4709.6|4705.6|4712.6|4708.6|4700.6|4696.6|764
1655261400000|2022-06-15 02:50:00|4710.1|4706.1|4706.6|4702.6|4712.6|4708.6|4699.1|4695.1|949
1655261700000|2022-06-15 02:55:00|4706.1|4702.1|4696.6|4692.6|4717.6|4713.6|4695.1|4691.1|917
1655262000000|2022-06-15 03:00:00|4696.1|4692.1|4705.6|4701.6|4705.6|4701.6|4686.6|4682.6|1134
1655262300000|2022-06-15 03:05:00|4705.1|4701.1|4705.6|4701.6|4711.6|4707.6|4700.6|4696.6|875
1655262600000|2022-06-15 03:10:00|4706.6|4702.6|4715.6|4711.6|4718.6|4714.6|4706.1|4702.1|834
1655262900000|2022-06-15 03:15:00|4716.6|4712.6|4715.6|4711.6|4718.6|4714.6|4704.1|4700.1|919
1655263200000|2022-06-15 03:20:00|4716.1|4712.1|4721.6|4717.6|4722.6|4718.6|4709.6|4705.6|878
1655263500000|2022-06-15 03:25:00|4721.1|4717.1|4721.6|4717.6|4726.6|4722.6|4719.1|4715.1|608
1655263800000|2022-06-15 03:30:00|4722.1|4718.1|4723.6|4719.6|4726.6|4722.6|4716.1|4712.1|487
1655264100000|2022-06-15 03:35:00|4723.1|4719.1|4718.1|4714.1|4723.6|4719.6|4709.1|4705.1|458
1655264400000|2022-06-15 03:40:00|4718.6|4714.6|4721.1|4717.1|4723.6|4719.6|4717.1|4713.1|227
1655264700000|2022-06-15 03:45:00|4721.6|4717.6|4717.6|4713.6|4723.6|4719.6|4713.1|4709.1|240
1655265000000|2022-06-15 03:50:00|4718.6|4714.6|4720.6|4716.6|4723.6|4719.6|4716.1|4712.1|333
1655265300000|2022-06-15 03:55:00|4719.1|4715.1|4716.6|4712.6|4723.6|4719.6|4715.6|4711.6|244
1655265600000|2022-06-15 04:00:00|4719.1|4710.1|4719.3|4710.3|4719.7|4710.7|4718.6|4709.6|0
1655265900000|2022-06-15 04:05:00|4719.7|4710.7|4718.6|4709.6|4720.4|4711.4|4718.5|4709.5|0
1655266200000|2022-06-15 04:10:00|4718.3|4709.3|4718.8|4709.8|4719.5|4710.5|4718|4709|0
1655266500000|2022-06-15 04:15:00|4718.9|4709.9|4721.5|4712.5|4722.2|4713.2|4718.9|4709.9|0
1655266800000|2022-06-15 04:20:00|4721.9|4712.9|4722.2|4713.2|4722.6|4713.6|4720.3|4711.3|0
1655267100000|2022-06-15 04:25:00|4722.4|4713.4|4718.6|4709.6|4722.6|4713.6|4718.3|4709.3|0
1655267400000|2022-06-15 04:30:00|4718.4|4709.4|4715.3|4706.3|4719.3|4710.3|4713.4|4704.4|0
1655267700000|2022-06-15 04:35:00|4715.2|4706.2|4715.3|4706.3|4716|4707|4713.6|4704.6|0
1655268000000|2022-06-15 04:40:00|4715.2|4706.2|4717.7|4708.7|4718.2|4709.2|4715|4706|0
1655268300000|2022-06-15 04:45:00|4717.8|4708.8|4714.5|4705.5|4718|4709|4713.9|4704.9|0
1655268600000|2022-06-15 04:50:00|4714.2|4705.2|4711.4|4702.4|4714.2|4705.2|4711.1|4702.1|0
1655268900000|2022-06-15 04:55:00|4711.8|4702.8|4707.1|4698.1|4712|4703|4705.7|4696.7|0
1655269200000|2022-06-15 05:00:00|4707.9|4698.9|4722.6|4718.6|4725.6|4721.6|4706.6|4698.9|874
1655269500000|2022-06-15 05:05:00|4723.1|4719.1|4731.1|4727.1|4735.6|4731.6|4714.6|4710.6|766
1655269800000|2022-06-15 05:10:00|4729.6|4725.6|4728.6|4724.6|4734.6|4730.6|4724.6|4720.6|838
1655270100000|2022-06-15 05:15:00|4729.1|4725.1|4745.1|4741.1|4746.6|4742.6|4728.1|4724.1|1012
1655270400000|2022-06-15 05:20:00|4744.6|4740.6|4731.6|4727.6|4748.6|4744.6|4731.6|4727.6|1162
1655270700000|2022-06-15 05:25:00|4732.1|4728.1|4721.6|4717.6|4732.6|4728.6|4716.6|4712.6|1246
1655271000000|2022-06-15 05:30:00|4722.1|4718.1|4723.6|4719.6|4734.1|4730.1|4720.1|4716.1|1081
1655271300000|2022-06-15 05:35:00|4724.1|4720.1|4736.1|4732.1|4740.1|4736.1|4721.6|4717.6|1145
1655271600000|2022-06-15 05:40:00|4736.6|4732.6|4739.6|4735.6|4742.6|4738.6|4727.6|4723.6|880
1655271900000|2022-06-15 05:45:00|4739.1|4735.1|4741.6|4737.6|4744.6|4740.6|4736.6|4732.6|724
1655272200000|2022-06-15 05:50:00|4740.6|4736.6|4742.6|4738.6|4746.1|4742.1|4734.1|4730.1|715
1655272500000|2022-06-15 05:55:00|4742.1|4738.1|4738.6|4734.6|4746.6|4742.6|4735.1|4731.1|829
1655272800000|2022-06-15 06:00:00|4737.6|4733.6|4733.6|4729.6|4742.6|4738.6|4727.6|4723.6|845
1655273100000|2022-06-15 06:05:00|4734.6|4730.6|4730.6|4726.6|4741.1|4737.1|4726.6|4722.6|789
1655273400000|2022-06-15 06:10:00|4730.1|4726.1|4727.6|4723.6|4731.6|4727.6|4723.6|4719.6|729
1655273700000|2022-06-15 06:15:00|4727.1|4723.1|4721.6|4717.6|4730.6|4726.6|4718.6|4714.6|638
1655274000000|2022-06-15 06:20:00|4722.1|4718.1|4709.6|4705.6|4722.6|4718.6|4707.1|4703.1|1020
1655274300000|2022-06-15 06:25:00|4708.6|4704.6|4711.1|4707.1|4717.6|4713.6|4706.1|4702.1|677
1655274600000|2022-06-15 06:30:00|4711.6|4707.6|4708.6|4704.6|4716.6|4712.6|4705.6|4701.6|673
1655274900000|2022-06-15 06:35:00|4709.1|4705.1|4711.6|4707.6|4720.6|4716.6|4707.6|4703.6|629
1655275200000|2022-06-15 06:40:00|4711.1|4707.1|4709.6|4705.6|4715.6|4711.6|4705.6|4701.6|471
1655275500000|2022-06-15 06:45:00|4709.1|4705.1|4689.6|4685.6|4709.6|4705.6|4687.6|4683.6|1245
1655275800000|2022-06-15 06:50:00|4689.1|4685.1|4680.6|4676.6|4693.6|4689.6|4677.6|4673.6|1083
1655276100000|2022-06-15 06:55:00|4681.1|4677.1|4686.1|4682.1|4692.6|4688.6|4679.6|4675.6|845
1655276400000|2022-06-15 07:00:00|4685.6|4681.6|4696.6|4692.6|4697.6|4693.6|4685.6|4681.6|575
1655276700000|2022-06-15 07:05:00|4695.6|4691.6|4696.6|4692.6|4698.1|4694.1|4690.1|4686.1|535
1655277000000|2022-06-15 07:10:00|4697.6|4693.6|4699.6|4695.6|4708.6|4704.6|4696.6|4692.6|704
1655277300000|2022-06-15 07:15:00|4700.1|4696.1|4702.6|4698.6|4705.6|4701.6|4696.6|4692.6|610
1655277600000|2022-06-15 07:20:00|4702.1|4698.1|4695.6|4691.6|4702.6|4698.6|4694.6|4690.6|456
1655277900000|2022-06-15 07:25:00|4694.6|4690.6|4693.1|4689.1|4697.6|4693.6|4691.6|4687.6|336
1655278200000|2022-06-15 07:30:00|4692.6|4688.6|4692.6|4688.6|4693.6|4689.6|4683.6|4679.6|471
1655278500000|2022-06-15 07:35:00|4691.6|4687.6|4700.6|4696.6|4700.6|4696.6|4691.6|4687.6|579
1655278800000|2022-06-15 07:40:00|4701.1|4697.1|4697.6|4693.6|4702.6|4698.6|4696.6|4692.6|615
1655279100000|2022-06-15 07:45:00|4696.6|4692.6|4690.1|4686.1|4698.6|4694.6|4685.1|4681.1|874
1655279400000|2022-06-15 07:50:00|4689.6|4685.6|4705.6|4701.6|4705.6|4701.6|4689.6|4685.6|583
1655279700000|2022-06-15 07:55:00|4706.1|4702.1|4705.6|4701.6|4707.6|4703.6|4701.6|4697.6|850
1655280000000|2022-06-15 08:00:00|4705.1|4701.1|4701.6|4697.6|4705.6|4701.6|4694.1|4690.1|850
1655280300000|2022-06-15 08:05:00|4702.1|4698.1|4688.1|4684.1|4705.1|4701.1|4688.1|4684.1|987
1655280600000|2022-06-15 08:10:00|4687.6|4683.6|4697.6|4693.6|4698.6|4694.6|4687.6|4683.6|772
1655280900000|2022-06-15 08:15:00|4697.1|4693.1|4703.1|4699.1|4704.1|4700.1|4692.6|4688.6|540
1655281200000|2022-06-15 08:20:00|4703.6|4699.6|4703.6|4699.6|4703.6|4699.6|4698.6|4694.6|294
1655281500000|2022-06-15 08:25:00|4702.6|4698.6|4718.1|4714.1|4718.6|4714.6|4702.6|4698.6|410
1655281800000|2022-06-15 08:30:00|4720.8|4711.8|4724.5|4715.5|4725.5|4716.5|4720.4|4711.4|0
1655282100000|2022-06-15 08:35:00|4724.3|4715.3|4724.4|4715.4|4724.7|4715.7|4719.8|4710.8|0
1655282400000|2022-06-15 08:40:00|4724.6|4715.6|4718.8|4709.8|4726.5|4717.5|4718.4|4709.4|0
1655282700000|2022-06-15 08:45:00|4718.9|4709.9|4711.2|4702.2|4719.8|4710.8|4710.5|4701.5|0
1655283000000|2022-06-15 08:50:00|4711|4702|4711.9|4702.9|4712.7|4703.7|4708.6|4699.6|0
1655283300000|2022-06-15 08:55:00|4711.5|4702.5|4710.8|4701.8|4713.4|4704.4|4709.1|4700.1|0
1655283600000|2022-06-15 09:00:00|4710.7|4701.7|4699.1|4690.1|4711.4|4702.4|4699.1|4690.1|0
1655283900000|2022-06-15 09:05:00|4699.3|4690.3|4701.8|4692.8|4703|4694|4697.7|4688.7|0
1655284200000|2022-06-15 09:10:00|4702|4693|4698|4689|4702.1|4693.1|4694.7|4685.7|0
1655284500000|2022-06-15 09:15:00|4698.2|4689.2|4697.1|4686.1|4707.1|4699.1|4695.1|4686.1|41
1655284800000|2022-06-15 09:20:00|4698.1|4684.1|4695.1|4684.1|4698.1|4688.1|4695.1|4682.1|12
1655285100000|2022-06-15 09:25:00|4696.1|4686.1|4698.1|4688.1|4701.1|4689.1|4695.1|4686.1|9
1655285400000|2022-06-15 09:30:00|4699.1|4689.1|4697.1|4688.1|4700.1|4691.1|4697.1|4687.1|6
1655285700000|2022-06-15 09:35:00|4696.1|4687.1|4690.1|4682.1|4697.1|4689.1|4688.1|4680.1|14
1655286000000|2022-06-15 09:40:00|4691.1|4681.1|4695.1|4683.1|4700.1|4687.1|4689.1|4681.1|13
1655286300000|2022-06-15 09:45:00||4682.1||4681.1||4684.1||4679.1|0
1655286600000|2022-06-15 09:50:00|4694.1|4680.1|4694.1|4685.1|4694.1|4685.1|4694.1|4680.1|5
1655286900000|2022-06-15 09:55:00|4695.1|4683.1|4697.1|4688.1|4698.1|4689.1|4691.1|4683.1|5
1655287200000|2022-06-15 10:00:00|4700.1|4689.1|4695.1|4684.1|4700.1|4690.1|4695.1|4683.1|3
1655287500000|2022-06-15 10:05:00|4694.1|4685.1|4695.1|4682.1|4695.1|4685.1|4693.1|4681.1|1
1655287800000|2022-06-15 10:10:00|4689.1|4683.1|4695.1|4682.1|4695.1|4684.1|4689.1|4682.1|1
1655288100000|2022-06-15 10:15:00|4694.1|4683.1|4695.1|4684.1|4695.1|4686.1|4691.1|4682.1|5
1655288400000|2022-06-15 10:20:00|4694.1|4683.1|4691.1|4681.1|4694.1|4684.1|4689.1|4680.1|3
1655288700000|2022-06-15 10:25:00|4690.1|4682.1|4685.1|4677.1|4690.1|4682.1|4683.1|4674.1|7
1655289000000|2022-06-15 10:30:00|4684.1|4676.1|4679.1|4668.1|4686.1|4678.1|4679.1|4668.1|17
1655289300000|2022-06-15 10:35:00|4673.1|4667.1|4683.1|4670.1|4684.1|4675.1|4673.1|4665.1|49
1655289600000|2022-06-15 10:40:00|4681.1|4671.1|4681.1|4672.1|4681.1|4675.1|4680.1|4669.1|15
1655289900000|2022-06-15 10:45:00|4680.1|4671.1|4683.1|4672.1|4684.1|4673.1|4680.1|4671.1|12
1655290200000|2022-06-15 10:50:00|4684.1|4673.1|4680.1|4671.1|4684.1|4677.1|4679.1|4671.1|5
1655290500000|2022-06-15 10:55:00|4679.1|4672.1|4683.1|4672.1|4683.1|4672.1|4678.1|4671.1|2
1655290800000|2022-06-15 11:00:00|4684.1|4673.1|4672.1|4664.1|4684.1|4674.1|4672.1|4664.1|33
1655291100000|2022-06-15 11:05:00|4673.1|4663.1|4681.1|4670.1|4681.1|4672.1|4669.1|4661.1|74
1655291400000|2022-06-15 11:10:00|4678.1|4671.1|4679.1|4670.1|4683.1|4672.1|4675.1|4666.1|7
1655291700000|2022-06-15 11:15:00|4680.1|4671.1|4681.1|4670.1|4684.1|4672.1|4677.1|4668.1|3
1655292000000|2022-06-15 11:20:00|4682.1|4671.1|4690.1|4681.1|4693.1|4681.1|4682.1|4671.1|6
1655292300000|2022-06-15 11:25:00|4689.1|4682.1|4694.1|4682.1|4695.1|4685.1|4689.1|4680.1|9
1655292600000|2022-06-15 11:30:00|4693.1|4683.1|4704.1|4694.1|4707.1|4694.1|4693.1|4683.1|18
1655292900000|2022-06-15 11:35:00|4703.1|4695.1|4705.1|4694.1|4705.1|4695.1|4701.1|4692.1|7
1655293200000|2022-06-15 11:40:00|4704.1|4693.1|4707.1|4696.1|4707.1|4698.1|4702.1|4692.1|21
1655293500000|2022-06-15 11:45:00||4693.1||4690.1||4696.1||4690.1|5
1655293800000|2022-06-15 11:50:00|4710.1|4691.1|4711.1|4703.1|4716.1|4705.1|4708.1|4691.1|37
1655294100000|2022-06-15 11:55:00|4710.1|4704.1|4707.1|4697.1|4713.1|4704.1|4704.1|4697.1|10
1655294400000|2022-06-15 12:00:00|4706.1|4696.1|4705.1|4696.1|4707.1|4696.1|4701.1|4691.1|12
1655294700000|2022-06-15 12:05:00|4703.1|4695.1|4702.1|4691.1|4703.1|4695.1|4698.1|4690.1|5
1655295000000|2022-06-15 12:10:00|4703.1|4692.1|4695.1|4685.1|4708.1|4695.1|4693.1|4681.1|15
1655295300000|2022-06-15 12:15:00|4696.1|4683.1|4695.1|4682.1|4697.1|4685.1|4693.1|4680.1|1
1655295600000|2022-06-15 12:20:00|4697.1|4680.1|4698.1|4682.1|4700.1|4682.1|4693.1|4680.1|1
1655295900000|2022-06-15 12:25:00|4697.1|4683.1|4694.1|4682.1|4700.1|4684.1|4694.1|4682.1|1
1655296200000|2022-06-15 12:30:00|4697.1|4683.1|4699.1|4685.1|4704.1|4685.1|4688.1|4676.1|5
1655296500000|2022-06-15 12:35:00|4700.1|4686.1|4705.1|4692.1|4707.1|4696.1|4695.1|4686.1|5
1655296800000|2022-06-15 12:40:00|4704.1|4690.1|4703.1|4691.1|4704.1|4692.1|4695.1|4685.1|1
1655297100000|2022-06-15 12:45:00|4704.1|4692.1|4708.1|4692.1|4710.1|4694.1|4701.1|4690.1|2
1655297400000|2022-06-15 12:50:00|4707.1|4693.1|4701.1|4690.1|4709.1|4697.1|4701.1|4690.1|7
1655297700000|2022-06-15 12:55:00|4700.1|4689.1|4705.1|4695.1|4706.1|4695.1|4695.1|4686.1|6
1655298000000|2022-06-15 13:00:00|4707.1|4696.1|4703.1|4686.1|4707.1|4698.1|4700.1|4686.1|4
1655298300000|2022-06-15 13:05:00|4702.1|4694.1|4699.1|4686.1|4703.1|4694.1|4699.1|4686.1|2
1655298600000|2022-06-15 13:10:00|4698.1|4687.1|4701.1|4686.1|4707.1|4695.1|4695.1|4682.1|5
1655298900000|2022-06-15 13:15:00|4700.1|4687.1|4707.1|4695.1|4707.1|4695.1|4696.1|4687.1|0
1655299200000|2022-06-15 13:20:00|4706.1|4699.1|4706.1|4698.1|4710.1|4701.1|4706.1|4695.1|7
1655299500000|2022-06-15 13:25:00|4709.1|4699.1|4703.1|4690.1|4710.1|4699.1|4703.1|4690.1|23
1655299800000|2022-06-15 13:30:00|4707.1|4695.1|4664.1|4652.1|4707.1|4695.1|4659.1|4650.1|314
1655300100000|2022-06-15 13:35:00|4666.1|4653.1|4674.1|4661.1|4674.1|4663.1|4645.1|4632.1|253
1655300400000|2022-06-15 13:40:00|4675.1|4662.1|4683.1|4665.1|4701.1|4692.1|4671.1|4661.1|130
1655300700000|2022-06-15 13:45:00|4680.1|4664.1|4661.1|4649.1|4680.1|4665.1|4650.1|4640.1|191
1655301000000|2022-06-15 13:50:00|4660.1|4648.1|4659.1|4651.1|4673.1|4664.1|4651.1|4643.1|83
1655301300000|2022-06-15 13:55:00|4661.1|4649.1|4663.1|4651.1|4676.1|4666.1|4653.1|4644.1|76
1655301600000|2022-06-15 14:00:00|4662.1|4650.1|4684.1|4676.1|4689.1|4679.1|4658.1|4646.1|92
1655301900000|2022-06-15 14:05:00|4683.1|4674.1|4683.1|4668.1|4691.1|4683.1|4683.1|4668.1|52
1655302200000|2022-06-15 14:10:00|4682.1|4669.1|4680.1|4671.1|4687.1|4676.1|4673.1|4664.1|58
1655302500000|2022-06-15 14:15:00|4679.1|4669.1|4683.1|4670.1|4701.1|4692.1|4677.1|4667.1|56
1655302800000|2022-06-15 14:20:00|4681.1|4669.1|4678.1|4666.1|4683.1|4673.1|4668.1|4659.1|50
1655303100000|2022-06-15 14:25:00|4677.1|4665.1|4681.1|4670.1|4683.1|4672.1|4672.1|4662.1|17
1655303400000|2022-06-15 14:30:00|4682.1|4671.1|4674.1|4664.1|4682.1|4671.1|4669.1|4658.1|34
1655303700000|2022-06-15 14:35:00|4675.1|4665.1|4672.1|4660.1|4681.1|4672.1|4668.1|4658.1|5
1655304000000|2022-06-15 14:40:00|4670.1|4661.1|4674.1|4662.1|4679.1|4668.1|4667.1|4657.1|28
1655304300000|2022-06-15 14:45:00|4673.1|4661.1|4678.1|4668.1|4679.1|4669.1|4668.1|4658.1|16
1655304600000|2022-06-15 14:50:00|4677.1|4669.1|4667.1|4657.1|4681.1|4672.1|4663.1|4653.1|31
1655304900000|2022-06-15 14:55:00|4672.1|4658.1|4682.1|4671.1|4683.1|4671.1|4672.1|4657.1|21
1655305200000|2022-06-15 15:00:00|4681.1|4670.1|4696.1|4687.1|4698.1|4687.1|4680.1|4670.1|50
1655305500000|2022-06-15 15:05:00|4695.1|4688.1|4693.1|4682.1|4697.1|4688.1|4687.1|4680.1|28
1655305800000|2022-06-15 15:10:00|4695.1|4681.1|4691.1|4683.1|4695.1|4686.1|4688.1|4680.1|22
1655306100000|2022-06-15 15:15:00|4692.1|4684.1|4697.1|4689.1|4698.1|4691.1|4687.1|4680.1|53
1655306400000|2022-06-15 15:20:00|4698.1|4690.1|4701.1|4692.1|4701.1|4693.1|4688.1|4680.1|89
1655306700000|2022-06-15 15:25:00|4700.1|4691.1|4697.1|4688.1|4704.1|4695.1|4694.1|4687.1|23
1655307000000|2022-06-15 15:30:00|4696.1|4687.1|4694.1|4684.1|4700.1|4691.1|4688.1|4680.1|51
1655307300000|2022-06-15 15:35:00|4695.1|4685.1|4700.1|4692.1|4706.1|4697.1|4693.1|4684.1|18
1655307600000|2022-06-15 15:40:00|4699.1|4690.1|4704.1|4692.1|4704.1|4694.1|4697.1|4686.1|17
1655307900000|2022-06-15 15:45:00|4705.1|4693.1|4702.1|4693.1|4707.1|4695.1|4699.1|4692.1|13
1655308200000|2022-06-15 15:50:00|4700.1|4692.1|4701.1|4684.1|4703.1|4693.1|4696.1|4683.1|12
1655308500000|2022-06-15 15:55:00|4700.1|4686.1|4700.1|4689.1|4701.1|4689.1|4698.1|4686.1|0
1655308800000|2022-06-15 16:00:00|4701.1|4688.1|4707.1|4694.1|4707.1|4698.1|4700.1|4688.1|6
1655309100000|2022-06-15 16:05:00|4706.1|4692.1|4705.1|4690.1|4707.1|4694.1|4705.1|4690.1|3
1655309400000|2022-06-15 16:10:00|4704.1|4691.1|4707.1|4696.1|4707.1|4696.1|4702.1|4690.1|26
1655309700000|2022-06-15 16:15:00|4709.1|4697.1|4707.1|4696.1|4709.1|4698.1|4701.1|4691.1|19
1655310000000|2022-06-15 16:20:00|4706.1|4697.1|4706.1|4697.1|4707.1|4699.1|4705.1|4695.1|31
1655310300000|2022-06-15 16:25:00|4705.1|4696.1|4705.1|4694.1|4706.1|4696.1|4703.1|4691.1|3
1655310600000|2022-06-15 16:30:00|4707.1|4695.1|4695.1|4686.1|4707.1|4698.1|4695.1|4686.1|31
1655310900000|2022-06-15 16:35:00|4696.1|4685.1|4696.1|4685.1|4704.1|4694.1|4693.1|4684.1|67
1655311200000|2022-06-15 16:40:00|4697.1|4686.1|4697.1|4687.1|4697.1|4689.1|4689.1|4680.1|52
1655311500000|2022-06-15 16:45:00|4696.1|4686.1|4698.1|4687.1|4700.1|4691.1|4694.1|4684.1|8
1655311800000|2022-06-15 16:50:00|4697.1|4686.1|4682.1|4674.1|4698.1|4686.1|4681.1|4672.1|60
1655312100000|2022-06-15 16:55:00|4681.1|4673.1|4676.1|4667.1|4683.1|4673.1|4674.1|4666.1|64
1655312400000|2022-06-15 17:00:00|4675.1|4666.1|4684.1|4674.1|4684.1|4676.1|4674.1|4666.1|12
1655312700000|2022-06-15 17:05:00|4686.1|4675.1|4681.1|4672.1|4687.1|4678.1|4679.1|4671.1|39
1655313000000|2022-06-15 17:10:00|4680.1|4673.1|4690.1|4677.1|4692.1|4681.1|4680.1|4672.1|78
1655313300000|2022-06-15 17:15:00|4689.1|4678.1|4688.1|4677.1|4690.1|4679.1|4686.1|4675.1|8
1655313600000|2022-06-15 17:20:00|4687.1|4676.1|4687.1|4676.1|4689.1|4679.1|4684.1|4674.1|0
1655313900000|2022-06-15 17:25:00|4686.1|4674.1|4689.1|4680.1|4692.1|4682.1|4685.1|4674.1|7
1655314200000|2022-06-15 17:30:00|4688.1|4679.1|4687.1|4678.1|4691.1|4681.1|4685.1|4676.1|13
1655314500000|2022-06-15 17:35:00|4686.1|4677.1|4695.1|4682.1|4695.1|4682.1|4684.1|4674.1|0
1655314800000|2022-06-15 17:40:00|4694.1|4680.1|4695.1|4681.1|4695.1|4682.1|4693.1|4680.1|0
1655315100000|2022-06-15 17:45:00|4694.1|4680.1|4683.1|4671.1|4694.1|4681.1|4683.1|4670.1|3
1655315400000|2022-06-15 17:50:00|4681.1|4670.1|4689.1|4676.1|4689.1|4676.1|4673.1|4663.1|0
1655315700000|2022-06-15 17:55:00|4691.1|4677.1|4701.1|4674.1|4706.1|4685.1|4687.1|4668.1|43
1655316000000|2022-06-15 18:00:00|4703.1|4675.6|4667.1|4651.1|4709.1|4697.1|4660.1|4651.1|72
1655316300000|2022-06-15 18:05:00|4666.1|4661.1|4669.1|4654.1|4678.1|4661.1|4644.1|4635.1|26
1655316600000|2022-06-15 18:10:00|4664.1|4658.1|4669.1|4656.1|4672.1|4661.1|4652.1|4638.1|45
1655316900000|2022-06-15 18:15:00|4668.1|4657.1|4695.1|4681.1|4699.1|4688.1|4661.1|4647.1|37
1655317200000|2022-06-15 18:20:00|4696.1|4682.1|4672.1|4659.1|4703.1|4693.1|4664.1|4652.1|23
1655317500000|2022-06-15 18:25:00|4675.1|4660.1|4670.1|4655.1|4687.1|4673.1|4670.1|4655.1|4
1655317800000|2022-06-15 18:30:00|4669.1|4656.1|4657.1|4641.1|4674.1|4662.1|4635.1|4625.1|71
1655318100000|2022-06-15 18:35:00|4656.1|4640.1|4704.1|4690.1|4720.1|4704.1|4643.1|4635.1|49
1655318400000|2022-06-15 18:40:00|4703.1|4685.1|4746.1|4736.1|4746.1|4738.1|4695.1|4683.1|108
1655318700000|2022-06-15 18:45:00|4749.1|4731.1|4733.1|4721.1|4753.1|4745.1|4728.1|4717.1|149
1655319000000|2022-06-15 18:50:00|4734.1|4722.1|4712.1|4687.1|4742.1|4729.1|4703.1|4686.1|56
1655319300000|2022-06-15 18:55:00|4718.6|4688.1|4706.3|4697.3|4720.1|4700.1|4694.1|4686.1|21
1655319600000|2022-06-15 19:00:00|4706.6|4697.6|4714|4705|4729.3|4720.3|4703.7|4694.7|1
1655319900000|2022-06-15 19:05:00|4714.3|4705.3|4723.7|4714.7|4726.3|4717.3|4709.1|4700.1|0
1655320200000|2022-06-15 19:10:00|4723.8|4714.8|4710.1|4701.1|4728.1|4719.1|4699.4|4690.4|0
1655320500000|2022-06-15 19:15:00|4710.2|4701.2|4709|4700|4715.4|4706.4|4699|4690|0
1655320800000|2022-06-15 19:20:00|4709.5|4700.5|4740.6|4731.6|4742.4|4733.4|4709.1|4700.1|0
1655321100000|2022-06-15 19:25:00|4741.7|4732.7|4749.8|4740.8|4750.2|4741.2|4736.5|4727.5|0
1655321400000|2022-06-15 19:30:00|4749.9|4740.9|4758.5|4749.5|4760.7|4751.7|4743.8|4734.8|0
1655321700000|2022-06-15 19:35:00|4758.6|4749.6|4738.6|4729.6|4760.8|4751.8|4735.1|4726.1|0
1655322000000|2022-06-15 19:40:00|4738.4|4729.4|4726.7|4717.7|4738.4|4729.4|4724|4715|0
1655322300000|2022-06-15 19:45:00|4726.6|4717.6|4737.4|4728.4|4737.4|4728.4|4721.4|4712.4|0
1655322600000|2022-06-15 19:50:00|4737.3|4728.3|4724.2|4715.2|4737.3|4728.3|4718.7|4709.7|0
1655322900000|2022-06-15 19:55:00|4724.7|4715.7|4731.2|4722.2|4732|4723|4721.7|4712.7|0
1655323200000|2022-06-15 20:00:00|4730.8|4721.8|4728.8|4719.8|4732.1|4723.1|4726.9|4717.9|0
1655323500000|2022-06-15 20:05:00|4728.1|4719.1|4733.7|4724.7|4735.2|4726.2|4727.6|4718.6|0
1655323800000|2022-06-15 20:10:00|4733.9|4724.9|4724.1|4715.1|4735.2|4726.2|4723.7|4714.7|0
1655324100000|2022-06-15 20:15:00|4724.6|4715.6|4721.8|4712.8|4727.4|4718.4|4721.1|4712.1|0
1655324400000|2022-06-15 20:20:00|4721.7|4712.7|4720.6|4711.6|4724.2|4715.2|4717.7|4708.7|0
1655324700000|2022-06-15 20:25:00|4720.8|4711.8|4722.1|4713.1|4722.9|4713.9|4720.4|4711.4|0
1655325000000|2022-06-15 20:30:00|4722.3|4713.3|4729.7|4720.7|4730.4|4721.4|4722.1|4713.1|0
1655325300000|2022-06-15 20:35:00|4729.8|4720.8|4733.2|4724.2|4735.5|4726.5|4729.5|4720.5|0
1655325600000|2022-06-15 20:40:00|4733.1|4724.1|4735.8|4726.8|4735.8|4726.8|4731.4|4722.4|0
1655325900000|2022-06-15 20:45:00|4735.2|4726.2|4736.2|4727.2|4736.2|4727.2|4731|4722|0
1655326200000|2022-06-15 20:50:00|4736|4727|4735.5|4726.5|4737.3|4728.3|4733.6|4724.6|0
1655326500000|2022-06-15 20:55:00|4735.3|4726.3|4730.5|4721.5|4736.2|4727.2|4729.7|4720.7|0
1655326800000|2022-06-15 21:00:00|4731.4|4722.4|4731.4|4722.4|4731.6|4722.6|4730.1|4721.1|0
1655327100000|2022-06-15 21:05:00|4731.5|4722.5|4732.3|4723.3|4732.6|4723.6|4731.5|4722.5|0
1655327400000|2022-06-15 21:10:00|4732.4|4723.4|4732.1|4723.1|4732.6|4723.6|4731.7|4722.7|0
1655327700000|2022-06-15 21:15:00|4732|4723|4733|4724|4733.1|4724.1|4731.9|4722.9|0
1655328000000|2022-06-15 21:20:00|4730.8|4721.8|4728.3|4719.3|4731.1|4722.1|4728.1|4719.1|0
1655328300000|2022-06-15 21:25:00|4728.2|4719.2|4730.1|4721.1|4730.2|4721.2|4728.2|4719.2|0
1655328600000|2022-06-15 21:30:00|4730.3|4721.3|4730.4|4721.4|4730.4|4721.4|4729.8|4720.8|0
1655328900000|2022-06-15 21:35:00|4730.6|4721.6|4731.9|4722.9|4732|4723|4730.4|4721.4|0
1655329200000|2022-06-15 21:40:00|4732|4723|4733.2|4724.2|4733.4|4724.4|4731.8|4722.8|0
1655329500000|2022-06-15 21:45:00|4733|4724|4734.5|4725.5|4734.5|4725.5|4732.4|4723.4|0
1655329800000|2022-06-15 21:50:00|4734.4|4725.4|4733.2|4724.2|4734.5|4725.5|4733.2|4724.2|0
1655330100000|2022-06-15 21:55:00|4733.4|4724.4|4736.3|4727.3|4736.3|4727.3|4733.4|4724.4|0
1655330400000|2022-06-15 22:00:00|4739.9|4730.9|4744.4|4735.4|4744.7|4735.7|4736.7|4727.7|0
1655330700000|2022-06-15 22:05:00|4744.2|4735.2|4748.9|4739.9|4749|4740|4743.3|4734.3|0
1655331000000|2022-06-15 22:10:00|4748.5|4739.5|4755.5|4746.5|4756.3|4747.3|4748.1|4739.1|0
1655331300000|2022-06-15 22:15:00|4755.7|4746.7|4764|4755|4764.4|4755.4|4755.7|4746.7|0
1655331600000|2022-06-15 22:20:00|4764.3|4755.3|4761|4752|4764.5|4755.5|4759.9|4750.9|0
1655331900000|2022-06-15 22:25:00|4761.2|4752.2|4760.4|4751.4|4762|4753|4757|4748|0
1655332200000|2022-06-15 22:30:00|4760.5|4751.5|4759.9|4750.9|4762.2|4753.2|4757.4|4748.4|0
1655332500000|2022-06-15 22:35:00|4759.7|4750.7|4758.8|4749.8|4760.2|4751.2|4757.4|4748.4|0
1655332800000|2022-06-15 22:40:00|4758.7|4749.7|4756.8|4747.8|4758.7|4749.7|4754.9|4745.9|0
1655333100000|2022-06-15 22:45:00|4757|4748|4755.7|4746.7|4757.2|4748.2|4755.1|4746.1|0
1655333400000|2022-06-15 22:50:00|4755.9|4746.9|4754.1|4745.1|4757.1|4748.1|4753.3|4744.3|0
1655333700000|2022-06-15 22:55:00|4753.7|4744.7|4759.3|4750.3|4759.7|4750.7|4753.7|4744.7|0
1655334000000|2022-06-15 23:00:00|4759.6|4750.6|4755.9|4746.9|4759.8|4750.8|4755.7|4746.7|0
1655334300000|2022-06-15 23:05:00|4756.1|4747.1|4757.9|4748.9|4758.3|4749.3|4755.3|4746.3|0
1655334600000|2022-06-15 23:10:00|4757.8|4748.8|4757.4|4748.4|4758.9|4749.9|4756.6|4747.6|0
1655334900000|2022-06-15 23:15:00|4757.1|4748.1|4756.4|4747.4|4757.1|4748.1|4755.5|4746.5|0
1655335200000|2022-06-15 23:20:00|4756.6|4747.6|4757.5|4748.5|4757.8|4748.8|4756.3|4747.3|0
1655335500000|2022-06-15 23:25:00|4757.7|4748.7|4760.1|4751.1|4760.5|4751.5|4757.3|4748.3|0
1655335800000|2022-06-15 23:30:00|4760.3|4751.3|4760.5|4751.5|4760.5|4751.5|4759.4|4750.4|0
1655336100000|2022-06-15 23:35:00|4761.5|4752.5|4766.4|4757.4|4766.4|4757.4|4761.5|4752.5|0
1655336400000|2022-06-15 23:40:00|4766.2|4757.2|4771.9|4762.9|4771.9|4762.9|4765.2|4756.2|0
1655336700000|2022-06-15 23:45:00|4772.3|4763.3|4773|4764|4774.2|4765.2|4770.8|4761.8|0
1655337000000|2022-06-15 23:50:00|4773.3|4764.3|4775.3|4766.3|4777.5|4768.5|4773|4764|0
1655337300000|2022-06-15 23:55:00|4775.7|4766.7|4778.5|4769.5|4778.9|4769.9|4775.3|4766.3|0
1655337600000|2022-06-16 00:00:00|4778|4769|4779.6|4770.6|4779.8|4770.8|4773.1|4764.1|0
1655337900000|2022-06-16 00:05:00|4779.8|4770.8|4777.3|4768.3|4780|4771|4773.6|4764.6|0
1655338200000|2022-06-16 00:10:00|4777.2|4768.2|4779.8|4770.8|4779.8|4770.8|4774.9|4765.9|0
1655338500000|2022-06-16 00:15:00|4779.5|4770.5|4781.2|4772.2|4781.4|4772.4|4776.8|4767.8|0
1655338800000|2022-06-16 00:20:00|4781.1|4772.1|4783.8|4774.8|4785.5|4776.5|4778.5|4769.5|0
1655339100000|2022-06-16 00:25:00|4783.5|4774.5|4785.2|4776.2|4787.1|4778.1|4783.2|4774.2|0
1655339400000|2022-06-16 00:30:00|4785.4|4776.4|4785.7|4776.7|4789.3|4780.3|4785.1|4776.1|0
1655339700000|2022-06-16 00:35:00|4786.1|4777.1|4785.6|4776.6|4788.1|4779.1|4784.8|4775.8|0
1655340000000|2022-06-16 00:40:00|4785.4|4776.4|4784.5|4775.5|4786.3|4777.3|4784.2|4775.2|0
1655340300000|2022-06-16 00:45:00|4784.6|4775.6|4777.6|4768.6|4785|4776|4777|4768|0
1655340600000|2022-06-16 00:50:00|4777.8|4768.8|4775.8|4766.8|4777.9|4768.9|4773.7|4764.7|0
1655340900000|2022-06-16 00:55:00|4775.4|4766.4|4774.2|4765.2|4775.8|4766.8|4773.8|4764.8|0
1655341200000|2022-06-16 01:00:00|4774.3|4765.3|4775.5|4766.5|4775.7|4766.7|4773.6|4764.6|0
1655341500000|2022-06-16 01:05:00|4775.6|4766.6|4781.5|4772.5|4783.1|4774.1|4775|4766|0
1655341800000|2022-06-16 01:10:00|4781.6|4772.6|4782.1|4773.1|4788.6|4779.6|4781.6|4772.6|0
1655342100000|2022-06-16 01:15:00|4784.9|4775.9|4775.5|4771.5|4788.5|4784.5|4758.5|4754.5|670
1655342400000|2022-06-16 01:20:00|4773.5|4769.5|4764|4760|4776|4772|4757.5|4753.5|349
1655342700000|2022-06-16 01:25:00|4763|4759|4758.5|4754.5|4773.5|4769.5|4758.5|4754.5|383
1655343000000|2022-06-16 01:30:00|4759|4755|4750|4746|4782|4778|4739.5|4735.5|2124
1655343300000|2022-06-16 01:35:00|4750.5|4746.5|4731.5|4727.5|4750.5|4746.5|4726|4722|2281
1655343600000|2022-06-16 01:40:00|4730.5|4726.5|4691|4687|4732.5|4728.5|4682.5|4678.5|2866
1655343900000|2022-06-16 01:45:00|4690.5|4686.5|4701.5|4697.5|4707|4703|4668.5|4664.5|2554
1655344200000|2022-06-16 01:50:00|4703.5|4699.5|4701.5|4697.5|4719.5|4715.5|4694|4690|1528
1655344500000|2022-06-16 01:55:00|4701|4697|4678|4674|4703|4699|4670|4666|1721
1655344800000|2022-06-16 02:00:00|4678.5|4674.5|4700.5|4696.5|4701|4697|4675.5|4671.5|1160
1655345100000|2022-06-16 02:05:00|4701|4697|4671|4667|4707.5|4703.5|4669.5|4665.5|1183
1655345400000|2022-06-16 02:10:00|4672.5|4668.5|4678.5|4674.5|4689.5|4685.5|4669|4665|1176
1655345700000|2022-06-16 02:15:00|4678|4674|4663|4659|4692.5|4688.5|4661.5|4657.5|1166
1655346000000|2022-06-16 02:20:00|4662.5|4658.5|4667|4663|4677.5|4673.5|4661|4657|1007
1655346300000|2022-06-16 02:25:00|4667.5|4663.5|4658|4654|4670|4666|4645|4641|1337
1655346600000|2022-06-16 02:30:00|4658.5|4654.5|4658.5|4654.5|4662.5|4658.5|4643|4639|1258
1655346900000|2022-06-16 02:35:00|4659|4655|4676|4672|4680.5|4676.5|4659|4655|906
1655347200000|2022-06-16 02:40:00|4676.5|4672.5|4682|4678|4684.5|4680.5|4667.5|4663.5|820
1655347500000|2022-06-16 02:45:00|4682.5|4678.5|4690.5|4686.5|4704.5|4700.5|4680.5|4676.5|1102
1655347800000|2022-06-16 02:50:00|4691|4687|4698|4694|4699.5|4695.5|4688|4684|1226
1655348100000|2022-06-16 02:55:00|4697.5|4693.5|4703.5|4699.5|4703.5|4699.5|4687.5|4683.5|663
1655348400000|2022-06-16 03:00:00|4703|4699|4704.5|4700.5|4706.5|4702.5|4690.5|4686.5|658
1655348700000|2022-06-16 03:05:00|4705|4701|4717|4713|4717.5|4713.5|4703|4699|639
1655349000000|2022-06-16 03:10:00|4716.5|4712.5|4714|4710|4719.5|4715.5|4706.5|4702.5|620
1655349300000|2022-06-16 03:15:00|4714.5|4710.5|4702|4698|4717.5|4713.5|4701.5|4697.5|423
1655349600000|2022-06-16 03:20:00|4701.5|4697.5|4713|4709|4713.5|4709.5|4696.5|4692.5|566
1655349900000|2022-06-16 03:25:00|4713.5|4709.5|4707|4703|4718.5|4714.5|4700.5|4696.5|920
1655350200000|2022-06-16 03:30:00|4707.5|4703.5|4695|4691|4708.5|4704.5|4694|4690|380
1655350500000|2022-06-16 03:35:00|4695.5|4691.5|4677.5|4673.5|4695.5|4691.5|4676|4672|739
1655350800000|2022-06-16 03:40:00|4677|4673|4682.5|4678.5|4683.5|4679.5|4670|4666|569
1655351100000|2022-06-16 03:45:00|4682|4678|4674.5|4670.5|4683.5|4679.5|4674|4670|97
1655351400000|2022-06-16 03:50:00|4675|4671|4677.5|4673.5|4681|4677|4669.5|4665.5|205
1655351700000|2022-06-16 03:55:00|4678|4674|4676|4672|4679.5|4675.5|4671|4667|203
1655352000000|2022-06-16 04:00:00|4677.7|4668.7|4671.9|4662.9|4680.8|4671.8|4671.1|4662.1|0
1655352300000|2022-06-16 04:05:00|4671.6|4662.6|4673.3|4664.3|4674.9|4665.9|4671.1|4662.1|0
1655352600000|2022-06-16 04:10:00|4673.4|4664.4|4674.3|4665.3|4674.9|4665.9|4669.5|4660.5|0
1655352900000|2022-06-16 04:15:00|4674.4|4665.4|4669.9|4660.9|4674.7|4665.7|4669.5|4660.5|0
1655353200000|2022-06-16 04:20:00|4669.7|4660.7|4666.7|4657.7|4674.4|4665.4|4666.3|4657.3|0
1655353500000|2022-06-16 04:25:00|4666.9|4657.9|4669.5|4660.5|4672.3|4663.3|4666.6|4657.6|0
1655353800000|2022-06-16 04:30:00|4669.8|4660.8|4674.6|4665.6|4675.3|4666.3|4669|4660|0
1655354100000|2022-06-16 04:35:00|4674.2|4665.2|4674.4|4665.4|4674.6|4665.6|4672.6|4663.6|0
1655354400000|2022-06-16 04:40:00|4674.6|4665.6|4666.8|4657.8|4674.7|4665.7|4666.1|4657.1|0
1655354700000|2022-06-16 04:45:00|4667.2|4658.2|4667.8|4658.8|4668.8|4659.8|4666.1|4657.1|0
1655355000000|2022-06-16 04:50:00|4667.7|4658.7|4666.3|4657.3|4668.2|4659.2|4665.5|4656.5|0
1655355300000|2022-06-16 04:55:00|4666.6|4657.6|4667.2|4658.2|4668.8|4659.8|4664.8|4655.8|0
1655355600000|2022-06-16 05:00:00|4662.9|4653.9|4667.5|4663.5|4675|4671|4656.5|4652.5|1309
1655355900000|2022-06-16 05:05:00|4669|4665|4654.5|4650.5|4669|4665|4650|4646|1011
1655356200000|2022-06-16 05:10:00|4655|4651|4624.5|4620.5|4655|4651|4623.5|4619.5|1757
1655356500000|2022-06-16 05:15:00|4625.5|4621.5|4625.5|4621.5|4637.5|4633.5|4621.5|4617.5|1391
1655356800000|2022-06-16 05:20:00|4624.5|4620.5|4617.5|4613.5|4632.5|4628.5|4615|4611|1134
1655357100000|2022-06-16 05:25:00|4618|4614|4634.5|4630.5|4645|4641|4617.5|4613.5|1035
1655357400000|2022-06-16 05:30:00|4635.5|4631.5|4624|4620|4642|4638|4622.5|4618.5|753
1655357700000|2022-06-16 05:35:00|4624.5|4620.5|4627.5|4623.5|4636.5|4632.5|4623.5|4619.5|673
1655358000000|2022-06-16 05:40:00|4627|4623|4630.5|4626.5|4636.5|4632.5|4624|4620|608
1655358300000|2022-06-16 05:45:00|4630|4626|4620.5|4616.5|4630.5|4626.5|4614.5|4610.5|669
1655358600000|2022-06-16 05:50:00|4619.5|4615.5|4601|4597|4620.5|4616.5|4600.5|4596.5|1022
1655358900000|2022-06-16 05:55:00|4601.5|4597.5|4610|4606|4621|4617|4600|4596|1214
1655359200000|2022-06-16 06:00:00|4610.5|4606.5|4602.5|4598.5|4613.5|4609.5|4602.5|4598.5|1117
1655359500000|2022-06-16 06:05:00|4601.5|4597.5|4592.5|4588.5|4607|4603|4588.5|4584.5|931
1655359800000|2022-06-16 06:10:00|4592|4588|4604.5|4600.5|4608.5|4604.5|4589.5|4585.5|1121
1655360100000|2022-06-16 06:15:00|4605.5|4601.5|4589.5|4585.5|4614|4610|4589.5|4585.5|1066
1655360400000|2022-06-16 06:20:00|4590|4586|4602.5|4598.5|4602.5|4598.5|4588.5|4584.5|706
1655360700000|2022-06-16 06:25:00|4603.5|4599.5|4605|4601|4612.5|4608.5|4601|4597|584
1655361000000|2022-06-16 06:30:00|4605.5|4601.5|4594.5|4590.5|4607|4603|4588.5|4584.5|741
1655361300000|2022-06-16 06:35:00|4594|4590|4583|4579|4596|4592|4571.5|4567.5|1462
1655361600000|2022-06-16 06:40:00|4582.5|4578.5|4573|4569|4585.5|4581.5|4567.5|4563.5|772
1655361900000|2022-06-16 06:45:00|4572.5|4568.5|4586.5|4582.5|4590.5|4586.5|4572.5|4568.5|820
1655362200000|2022-06-16 06:50:00|4587|4583|4576|4572|4587.5|4583.5|4576|4572|534
1655362500000|2022-06-16 06:55:00|4576.5|4572.5|4559.5|4555.5|4581.5|4577.5|4557.5|4553.5|978
1655362800000|2022-06-16 07:00:00|4560|4556|4579|4575|4583.5|4579.5|4555.5|4551.5|788
1655363100000|2022-06-16 07:05:00|4579.5|4575.5|4569.5|4565.5|4581.5|4577.5|4568.5|4564.5|449
1655363400000|2022-06-16 07:10:00|4570.5|4566.5|4564.5|4560.5|4575.5|4571.5|4559.5|4555.5|597
1655363700000|2022-06-16 07:15:00|4564|4560|4551.5|4547.5|4564.5|4560.5|4547.5|4543.5|947
1655364000000|2022-06-16 07:20:00|4551|4547|4520|4516|4551.5|4547.5|4519.5|4515.5|1005
1655364300000|2022-06-16 07:25:00|4519.5|4515.5|4524|4520|4526|4522|4501.5|4497.5|1660
1655364600000|2022-06-16 07:30:00|4524.5|4520.5|4508.5|4504.5|4531.5|4527.5|4500.5|4496.5|1603
1655364900000|2022-06-16 07:35:00|4509.5|4505.5|4517.5|4513.5|4525.5|4521.5|4504.5|4500.5|1517
1655365200000|2022-06-16 07:40:00|4519.5|4515.5|4523|4519|4525.5|4521.5|4506.5|4502.5|1204
1655365500000|2022-06-16 07:45:00|4522.5|4518.5|4530|4526|4532.5|4528.5|4515.5|4511.5|1133
1655365800000|2022-06-16 07:50:00|4529.5|4525.5|4525.5|4521.5|4530|4526|4518.5|4514.5|1266
1655366100000|2022-06-16 07:55:00|4525|4521|4525.5|4521.5|4532|4528|4519|4515|1135
1655366400000|2022-06-16 08:00:00|4525|4521|4544|4540|4555.5|4551.5|4519.5|4515.5|1213
1655366700000|2022-06-16 08:05:00|4543.5|4539.5|4549.5|4545.5|4556.5|4552.5|4541|4537|1227
1655367000000|2022-06-16 08:10:00|4550|4546|4550.5|4546.5|4555.5|4551.5|4542|4538|894
1655367300000|2022-06-16 08:15:00|4550|4546|4543.5|4539.5|4552.5|4548.5|4541.5|4537.5|537
1655367600000|2022-06-16 08:20:00|4542.5|4538.5|4540.5|4536.5|4548.5|4544.5|4534|4530|735
1655367900000|2022-06-16 08:25:00|4539.5|4535.5|4547.5|4543.5|4550.5|4546.5|4539.5|4535.5|583
1655368200000|2022-06-16 08:30:00|4543.8|4534.8|4533|4524|4545|4536|4533|4524|0
1655368500000|2022-06-16 08:35:00|4533.3|4524.3|4541.1|4532.1|4541.1|4532.1|4529.9|4520.9|0
1655368800000|2022-06-16 08:40:00|4541.3|4532.3|4530.4|4521.4|4541.3|4532.3|4528.4|4519.4|0
1655369100000|2022-06-16 08:45:00|4530.3|4521.3|4536.7|4527.7|4537|4528|4529.9|4520.9|0
1655369400000|2022-06-16 08:50:00|4536.5|4527.5|4523.9|4514.9|4536.5|4527.5|4520.6|4511.6|0
1655369700000|2022-06-16 08:55:00|4523.2|4514.2|4512.5|4503.5|4524.4|4515.4|4512.5|4503.5|0
1655370000000|2022-06-16 09:00:00|4511.8|4502.8|4503.8|4494.8|4514.2|4505.2|4502.8|4493.8|0
1655370300000|2022-06-16 09:05:00|4504|4495|4501.7|4492.7|4504|4495|4498|4489|0
1655370600000|2022-06-16 09:10:00|4501.6|4492.6|4507.4|4498.4|4508.5|4499.5|4500.5|4491.5|0
1655370900000|2022-06-16 09:15:00|4507.2|4498.2|4520|4511|4540|4520|4506.9|4497.9|63
1655371200000|2022-06-16 09:20:00|4519|4509|4526|4515|4528|4515|4515|4504|9
1655371500000|2022-06-16 09:25:00|4527|4516|4525|4515|4530|4520|4523|4513|7
1655371800000|2022-06-16 09:30:00|4528|4516|4509|4500|4531|4517|4508|4500|9
1655372100000|2022-06-16 09:35:00|4508|4498|4513|4504|4520|4512|4508|4497|39
1655372400000|2022-06-16 09:40:00|4512|4503|4508|4499|4515|4506|4505|4498|58
1655372700000|2022-06-16 09:45:00|4510|4500|4511|4503|4513|4505|4507|4499|40
1655373000000|2022-06-16 09:50:00|4510|4502|4512|4504|4515|4506|4507|4498|68
1655373300000|2022-06-16 09:55:00|4513|4506|4512|4504|4520|4510|4510|4498|85
1655373600000|2022-06-16 10:00:00|4513|4505|4521|4513|4522|4514|4508|4498|61
1655373900000|2022-06-16 10:05:00|4520|4512|4522|4514|4525|4517|4518|4509|66
1655374200000|2022-06-16 10:10:00|4523|4515|4518|4509|4526|4517|4517|4508|55
1655374500000|2022-06-16 10:15:00|4519|4510|4520|4512|4524|4515|4517|4509|36
1655374800000|2022-06-16 10:20:00|4519|4509|4515|4508|4523|4514|4511|4503|72
1655375100000|2022-06-16 10:25:00|4514|4506|4511|4503|4518|4509|4511|4501|72
1655375400000|2022-06-16 10:30:00|4512|4504|4515|4506|4524|4510|4511|4501|30
1655375700000|2022-06-16 10:35:00|4519|4507|4516|4507|4519|4510|4513|4501|35
1655376000000|2022-06-16 10:40:00|4515|4508|4517|4508|4518|4509|4514|4506|10
1655376300000|2022-06-16 10:45:00|4515|4507|4513|4500|4515|4507|4510|4499|9
1655376600000|2022-06-16 10:50:00|4512|4499|4510|4499|4512|4500|4506|4499|20
1655376900000|2022-06-16 10:55:00|4511|4500|4512|4500|4522|4512|4508|4499|26
1655377200000|2022-06-16 11:00:00|4513|4501|4514|4505|4522|4510|4506|4496|34
1655377500000|2022-06-16 11:05:00|4516|4506|4520|4509|4528|4519|4513|4503|21
1655377800000|2022-06-16 11:10:00|4521|4508|4520|4507|4522|4509|4512|4502|4
1655378100000|2022-06-16 11:15:00|4519|4506|4510|4498|4519|4507|4509|4498|19
1655378400000|2022-06-16 11:20:00|4509|4497|4518|4507|4518|4507|4507|4496|4
1655378700000|2022-06-16 11:25:00|4520|4508|4523|4510|4529|4517|4518|4504|2
1655379000000|2022-06-16 11:30:00|4522|4507|4520|4509|4524|4509|4518|4506|22
1655379300000|2022-06-16 11:35:00|4517|4506|4520|4505|4526|4513|4517|4503|2
1655379600000|2022-06-16 11:40:00|4522|4504|4523|4510|4527|4515|4520|4504|29
1655379900000|2022-06-16 11:45:00|4522|4509|4520|4508|4522|4510|4513|4502|12
1655380200000|2022-06-16 11:50:00|4519|4505|4521|4509|4524|4509|4511|4498|8
1655380500000|2022-06-16 11:55:00|4520|4508|4531|4521|4536|4527|4520|4507|65
1655380800000|2022-06-16 12:00:00|4532|4519|4546|4534|4546|4536|4532|4519|54
1655381100000|2022-06-16 12:05:00|4545|4539|4549|4540|4550|4541|4545|4536|59
1655381400000|2022-06-16 12:10:00|4550|4541|4553|4541|4556|4547|4546|4537|39
1655381700000|2022-06-16 12:15:00|4552|4542|4541|4528|4553|4543|4541|4528|10
1655382000000|2022-06-16 12:20:00|4542|4529|4547|4534|4547|4534|4541|4529|1
1655382300000|2022-06-16 12:25:00|4551|4535|4555|4545|4558|4551|4550|4535|43
1655382600000|2022-06-16 12:30:00|4554|4544|4554|4540|4558|4548|4550|4536|28
1655382900000|2022-06-16 12:35:00|4556|4545|4561|4551|4569|4557|4553|4545|100
1655383200000|2022-06-16 12:40:00|4560|4550|4553|4540|4561|4551|4549|4540|23
1655383500000|2022-06-16 12:45:00|4552|4545|4549|4538|4555|4545|4540|4528|16
1655383800000|2022-06-16 12:50:00|4551|4539|4547|4533|4551|4540|4542|4532|9
1655384100000|2022-06-16 12:55:00|4544|4532|4537|4527|4544|4533|4536|4525|3
1655384400000|2022-06-16 13:00:00|4541|4528|4543|4532|4547|4537|4534|4523|32
1655384700000|2022-06-16 13:05:00|4544|4530|4547|4531|4547|4533|4536|4526|8
1655385000000|2022-06-16 13:10:00|4545|4532|4538|4525|4545|4532|4538|4522|0
1655385300000|2022-06-16 13:15:00|4536|4523|4536|4525|4536|4526|4535|4522|0
1655385600000|2022-06-16 13:20:00|4535|4523|4528|4514|4535|4525|4528|4513|5
1655385900000|2022-06-16 13:25:00|4527|4521|4524|4511|4531|4523|4521|4510|20
1655386200000|2022-06-16 13:30:00|4523|4510|4495|4486|4547|4535|4495|4485|215
1655386500000|2022-06-16 13:35:00|4496|4487|4522|4512|4528|4517|4482|4473|176
1655386800000|2022-06-16 13:40:00|4521|4515|4533|4523|4536|4527|4518|4505|93
1655387100000|2022-06-16 13:45:00|4532|4521|4540|4532|4556|4545|4530|4518|148
1655387400000|2022-06-16 13:50:00|4539|4529|4513|4503|4539|4529|4507|4499|136
1655387700000|2022-06-16 13:55:00|4512|4504|4496|4486|4518|4508|4496|4486|76
1655388000000|2022-06-16 14:00:00|4494|4483|4483|4471|4496|4486|4481|4471|91
1655388300000|2022-06-16 14:05:00|4481|4470|4494|4483|4494|4483|4476|4466|30
1655388600000|2022-06-16 14:10:00|4496|4485|4485|4476|4498|4488|4482|4471|18
1655388900000|2022-06-16 14:15:00|4487|4475|4493|4482|4508|4496|4482|4472|39
1655389200000|2022-06-16 14:20:00|4492|4481|4497|4487|4506|4497|4486|4477|37
1655389500000|2022-06-16 14:25:00|4498|4485|4508|4497|4509|4501|4493|4484|51
1655389800000|2022-06-16 14:30:00|4507|4496|4508|4496|4514|4504|4494|4484|35
1655390100000|2022-06-16 14:35:00|4504|4493|4494|4479|4504|4493|4486|4477|29
1655390400000|2022-06-16 14:40:00|4491|4482|4461|4451|4491|4483|4458|4451|169
1655390700000|2022-06-16 14:45:00|4462|4452|4462|4452|4466|4457|4460|4451|20
1655391000000|2022-06-16 14:50:00|4461|4453|4473|4458|4473|4461|4457|4447|18
1655391300000|2022-06-16 14:55:00|4472|4457|4471|4461|4478|4467|4467|4457|104
1655391600000|2022-06-16 15:00:00|4470|4462|4473|4464|4483|4473|4468|4461|79
1655391900000|2022-06-16 15:05:00|4471|4463|4475|4464|4476|4467|4465|4456|65
1655392200000|2022-06-16 15:10:00|4476|4465|4488|4476|4491|4482|4474|4464|39
1655392500000|2022-06-16 15:15:00|4487|4480|4486|4476|4494|4484|4478|4468|20
1655392800000|2022-06-16 15:20:00|4485|4475|4492|4483|4493|4485|4480|4471|61
1655393100000|2022-06-16 15:25:00|4493|4485|4497|4488|4509|4499|4490|4480|98
1655393400000|2022-06-16 15:30:00|4498|4490|4494|4483|4502|4492|4491|4483|12
1655393700000|2022-06-16 15:35:00|4493|4482|4502|4492|4502|4492|4484|4475|47
1655394000000|2022-06-16 15:40:00|4501|4493|4489|4476|4504|4496|4481|4474|78
1655394300000|2022-06-16 15:45:00|4488|4474|4477|4469|4488|4474|4469|4460|63
1655394600000|2022-06-16 15:50:00|4479|4470|4479|4468|4485|4473|4470|4460|59
1655394900000|2022-06-16 15:55:00|4480|4469|4496|4484|4496|4485|4480|4468|5
1655395200000|2022-06-16 16:00:00|4499|4485|4489|4479|4502|4493|4487|4476|21
1655395500000|2022-06-16 16:05:00|4488|4480|4483|4471|4496|4486|4482|4469|6
1655395800000|2022-06-16 16:10:00|4482|4472|4489|4481|4491|4481|4482|4472|5
1655396100000|2022-06-16 16:15:00|4492|4482|4502|4492|4506|4498|4491|4481|20
1655396400000|2022-06-16 16:20:00|4501|4493|4508|4496|4514|4504|4496|4485|26
1655396700000|2022-06-16 16:25:00|4510|4495|4521|4509|4523|4511|4508|4495|9
1655397000000|2022-06-16 16:30:00|4520|4508|4520|4510|4526|4515|4508|4495|7
1655397300000|2022-06-16 16:35:00|4519|4509|4516|4506|4519|4509|4508|4498|8
1655397600000|2022-06-16 16:40:00|4517|4507|4532|4519|4532|4523|4515|4505|14
1655397900000|2022-06-16 16:45:00|4529|4520|4532|4521|4536|4526|4523|4513|20
1655398200000|2022-06-16 16:50:00|4531|4520|4540|4528|4540|4532|4530|4519|19
1655398500000|2022-06-16 16:55:00|4539|4527|4529|4518|4539|4528|4521|4510|11
1655398800000|2022-06-16 17:00:00|4530|4519|4531|4520|4538|4528|4526|4515|34
1655399100000|2022-06-16 17:05:00|4532|4521|4535|4523|4540|4529|4530|4516|7
1655399400000|2022-06-16 17:10:00|4537|4521|4529|4518|4537|4523|4522|4511|4
1655399700000|2022-06-16 17:15:00|4528|4519|4526|4515|4535|4523|4524|4514|3
1655400000000|2022-06-16 17:20:00|4525|4514|4517|4508|4527|4516|4516|4505|4
1655400300000|2022-06-16 17:25:00|4516|4506|4532|4519|4536|4524|4512|4503|20
1655400600000|2022-06-16 17:30:00|4529|4518|4527|4518|4532|4521|4519|4506|17
1655400900000|2022-06-16 17:35:00|4530|4519|4524|4512|4530|4519|4520|4506|8
1655401200000|2022-06-16 17:40:00|4525|4515|4512|4503|4526|4517|4512|4503|35
1655401500000|2022-06-16 17:45:00|4511|4504|4512|4500|4515|4507|4508|4498|28
1655401800000|2022-06-16 17:50:00|4511|4499|4512|4500|4512|4504|4508|4498|3
1655402100000|2022-06-16 17:55:00|4511|4499|4492|4479|4512|4501|4487|4477|43
1655402400000|2022-06-16 18:00:00|4488|4478|4490|4478|4493|4483|4486|4475|14
1655402700000|2022-06-16 18:05:00|4491|4479|4481|4469|4491|4481|4477|4468|9
1655403000000|2022-06-16 18:10:00|4482|4468|4482|4470|4482|4471|4475|4468|10
1655403300000|2022-06-16 18:15:00|4481|4469|4480|4469|4482|4471|4476|4466|12
1655403600000|2022-06-16 18:20:00|4479|4470|4471|4460|4480|4471|4464|4457|7
1655403900000|2022-06-16 18:25:00|4470|4461|4470|4457|4471|4462|4467|4457|8
1655404200000|2022-06-16 18:30:00|4469|4458|4468|4456|4475|4463|4467|4455|36
1655404500000|2022-06-16 18:35:00|4469|4457|4470|4460|4470|4460|4462|4453|33
1655404800000|2022-06-16 18:40:00|4469|4461|4471|4461|4482|4470|4469|4458|46
1655405100000|2022-06-16 18:45:00|4470|4460|4458|4450|4475|4466|4457|4450|63
1655405400000|2022-06-16 18:50:00|4459|4451|4451|4443|4465|4453|4450|4443|102
1655405700000|2022-06-16 18:55:00|4455|4442|4459.3|4450.3|4459.3|4450.3|4451|4441|25
1655406000000|2022-06-16 19:00:00|4459|4450|4472.8|4463.8|4476.4|4467.4|4458.2|4449.2|0
1655406300000|2022-06-16 19:05:00|4472.5|4463.5|4483.4|4474.4|4483.5|4474.5|4467.5|4458.5|0
1655406600000|2022-06-16 19:10:00|4483.3|4474.3|4481|4472|4489.3|4480.3|4479.7|4470.7|0
1655406900000|2022-06-16 19:15:00|4480.8|4471.8|4483.7|4474.7|4483.7|4474.7|4475.8|4466.8|0
1655407200000|2022-06-16 19:20:00|4483.6|4474.6|4482.4|4473.4|4488.2|4479.2|4480.4|4471.4|0
1655407500000|2022-06-16 19:25:00|4482.5|4473.5|4488|4479|4489.6|4480.6|4477.8|4468.8|0
1655407800000|2022-06-16 19:30:00|4487.9|4478.9|4470.9|4461.9|4489.7|4480.7|4470.9|4461.9|0
1655408100000|2022-06-16 19:35:00|4471|4462|4474.3|4465.3|4477|4468|4470.3|4461.3|0
1655408400000|2022-06-16 19:40:00|4474.4|4465.4|4472.8|4463.8|4483.5|4474.5|4472.8|4463.8|0
1655408700000|2022-06-16 19:45:00|4472.7|4463.7|4467.6|4458.6|4476.2|4467.2|4465.9|4456.9|0
1655409000000|2022-06-16 19:50:00|4467|4458|4478.9|4469.9|4479.8|4470.8|4467|4458|0
1655409300000|2022-06-16 19:55:00|4480|4471|4491.6|4482.6|4493.6|4484.6|4479|4470|0
1655409600000|2022-06-16 20:00:00|4492.3|4483.3|4485.9|4476.9|4494|4485|4484.1|4475.1|0
1655409900000|2022-06-16 20:05:00|4485.6|4476.6|4481.5|4472.5|4495.8|4486.8|4481|4472|0
1655410200000|2022-06-16 20:10:00|4481.9|4472.9|4500.2|4491.2|4500.2|4491.2|4481.2|4472.2|0
1655410500000|2022-06-16 20:15:00|4500.9|4491.9|4487.4|4478.4|4500.9|4491.9|4486.7|4477.7|0
1655410800000|2022-06-16 20:20:00|4487.7|4478.7|4489.7|4480.7|4490|4481|4485.9|4476.9|0
1655411100000|2022-06-16 20:25:00|4489.8|4480.8|4493.8|4484.8|4494|4485|4487|4478|0
1655411400000|2022-06-16 20:30:00|4494|4485|4491.8|4482.8|4496.2|4487.2|4491.8|4482.8|0
1655411700000|2022-06-16 20:35:00|4492.1|4483.1|4491.2|4482.2|4493.4|4484.4|4490.8|4481.8|0
1655412000000|2022-06-16 20:40:00|4491.5|4482.5|4490.8|4481.8|4492.3|4483.3|4490.1|4481.1|0
1655412300000|2022-06-16 20:45:00|4490.9|4481.9|4498.8|4489.8|4499.7|4490.7|4490.9|4481.9|0
1655412600000|2022-06-16 20:50:00|4499|4490|4502.4|4493.4|4503.5|4494.5|4498.6|4489.6|0
1655412900000|2022-06-16 20:55:00|4502.7|4493.7|4501.2|4492.2|4504.2|4495.2|4499.8|4490.8|0
1655413200000|2022-06-16 21:00:00|4500.8|4491.8|4502|4493|4502|4493|4500.2|4491.2|0
1655413500000|2022-06-16 21:05:00|4501.9|4492.9|4501.9|4492.9|4502.2|4493.2|4501.1|4492.1|0
1655413800000|2022-06-16 21:10:00|4501.5|4492.5|4502.1|4493.1|4502.3|4493.3|4501.4|4492.4|0
1655414100000|2022-06-16 21:15:00|4501.6|4492.6|4502.2|4493.2|4502.2|4493.2|4501.5|4492.5|0
1655414400000|2022-06-16 21:20:00|4502.3|4493.3|4503|4494|4503.2|4494.2|4502.2|4493.2|0
1655414700000|2022-06-16 21:25:00|4502.8|4493.8|4503.1|4494.1|4503.1|4494.1|4502.1|4493.1|0
1655415000000|2022-06-16 21:30:00|4503|4494|4501.9|4492.9|4503.6|4494.6|4501.8|4492.8|0
1655415300000|2022-06-16 21:35:00|4501.8|4492.8|4501.4|4492.4|4501.8|4492.8|4501.3|4492.3|0
1655415600000|2022-06-16 21:40:00|4501.3|4492.3|4502.4|4493.4|4502.4|4493.4|4501.2|4492.2|0
1655415900000|2022-06-16 21:45:00|4502.1|4493.1|4500.6|4491.6|4502.1|4493.1|4500.6|4491.6|0
1655416200000|2022-06-16 21:50:00|4500.7|4491.7|4501.2|4492.2|4501.8|4492.8|4500.6|4491.6|0
1655416500000|2022-06-16 21:55:00|4501.3|4492.3|4502.3|4493.3|4502.5|4493.5|4501.2|4492.2|0
1655416800000|2022-06-16 22:00:00|4503.3|4494.3|4508.7|4499.7|4509.8|4500.8|4503.3|4494.3|0
1655417100000|2022-06-16 22:05:00|4509.2|4500.2|4506.4|4497.4|4510.5|4501.5|4505.7|4496.7|0
1655417400000|2022-06-16 22:10:00|4501.2|4492.2|4501.6|4492.6|4502.7|4493.7|4499.1|4490.1|0
1655417700000|2022-06-16 22:15:00|4501.8|4492.8|4500|4491|4502.5|4493.5|4499.2|4490.2|0
1655418000000|2022-06-16 22:20:00|4500.3|4491.3|4506.6|4497.6|4507.3|4498.3|4500|4491|0
1655418300000|2022-06-16 22:25:00|4506.2|4497.2|4509.9|4500.9|4510.1|4501.1|4504.5|4495.5|0
1655418600000|2022-06-16 22:30:00|4510|4501|4508.5|4499.5|4510.3|4501.3|4505.9|4496.9|0
1655418900000|2022-06-16 22:35:00|4508.2|4499.2|4509.3|4500.3|4509.3|4500.3|4504.1|4495.1|0
1655419200000|2022-06-16 22:40:00|4509.4|4500.4|4507.1|4498.1|4509.6|4500.6|4506.3|4497.3|0
1655419500000|2022-06-16 22:45:00|4506.7|4497.7|4504.5|4495.5|4506.7|4497.7|4504.1|4495.1|0
1655419800000|2022-06-16 22:50:00|4504.7|4495.7|4504.9|4495.9|4506.7|4497.7|4504.1|4495.1|0
1655420100000|2022-06-16 22:55:00|4504.6|4495.6|4500.9|4491.9|4505.1|4496.1|4500.9|4491.9|0
1655420400000|2022-06-16 23:00:00|4501.2|4492.2|4504.9|4495.9|4505.1|4496.1|4501.2|4492.2|0
1655420700000|2022-06-16 23:05:00|4505.2|4496.2|4504.2|4495.2|4505.7|4496.7|4503.1|4494.1|0
1655421000000|2022-06-16 23:10:00|4504|4495|4502.8|4493.8|4504.8|4495.8|4501.7|4492.7|0
1655421300000|2022-06-16 23:15:00|4503.1|4494.1|4495.1|4486.1|4503.7|4494.7|4495.1|4486.1|0
1655421600000|2022-06-16 23:20:00|4493.7|4484.7|4490.3|4481.3|4494|4485|4489.2|4480.2|0
1655421900000|2022-06-16 23:25:00|4490.6|4481.6|4491|4482|4494.3|4485.3|4490.3|4481.3|0
1655422200000|2022-06-16 23:30:00|4490.3|4481.3|4495.6|4486.6|4497.2|4488.2|4489.2|4480.2|0
1655422500000|2022-06-16 23:35:00|4495.4|4486.4|4493.2|4484.2|4496.1|4487.1|4492.5|4483.5|0
1655422800000|2022-06-16 23:40:00|4494|4485|4495|4486|4495.4|4486.4|4492.5|4483.5|0
1655423100000|2022-06-16 23:45:00|4495.4|4486.4|4500.7|4491.7|4501|4492|4494.6|4485.6|0
1655423400000|2022-06-16 23:50:00|4501|4492|4502.5|4493.5|4502.8|4493.8|4498.3|4489.3|0
1655423700000|2022-06-16 23:55:00|4502.8|4493.8|4498.6|4489.6|4502.8|4493.8|4497.5|4488.5|0
1655424000000|2022-06-17 00:00:00|4498.1|4489.1|4488.4|4479.4|4499.2|4490.2|4486.2|4477.2|0
1655424300000|2022-06-17 00:05:00|4488.2|4479.2|4499.2|4490.2|4499.2|4490.2|4486.2|4477.2|0
1655424600000|2022-06-17 00:10:00|4499|4490|4508.3|4499.3|4508.7|4499.7|4499|4490|0
1655424900000|2022-06-17 00:15:00|4508.5|4499.5|4514.6|4505.6|4516.1|4507.1|4508.5|4499.5|0
1655425200000|2022-06-17 00:20:00|4513.8|4504.8|4507.5|4498.5|4514.3|4505.3|4505.9|4496.9|0
1655425500000|2022-06-17 00:25:00|4508|4499|4511.4|4502.4|4513.7|4504.7|4504.8|4495.8|0
1655425800000|2022-06-17 00:30:00|4511.1|4502.1|4499.3|4490.3|4512.2|4503.2|4499.3|4490.3|0
1655426100000|2022-06-17 00:35:00|4498.6|4489.6|4495.3|4486.3|4505.1|4496.1|4494.7|4485.7|0
1655426400000|2022-06-17 00:40:00|4495.4|4486.4|4495.7|4486.7|4500.5|4491.5|4491.9|4482.9|0
1655426700000|2022-06-17 00:45:00|4495.6|4486.6|4499.2|4490.2|4500.3|4491.3|4495.6|4486.6|0
1655427000000|2022-06-17 00:50:00|4499|4490|4501.5|4492.5|4503.4|4494.4|4497.7|4488.7|0
1655427300000|2022-06-17 00:55:00|4501.7|4492.7|4503.2|4494.2|4503.9|4494.9|4498.3|4489.3|0
1655427600000|2022-06-17 01:00:00|4503.3|4494.3|4500.3|4491.3|4505.7|4496.7|4499.7|4490.7|0
1655427900000|2022-06-17 01:05:00|4500.4|4491.4|4499.6|4490.6|4508.8|4499.8|4498.8|4489.8|0
1655428200000|2022-06-17 01:10:00|4499.8|4490.8|4492.9|4483.9|4500.3|4491.3|4491.4|4482.4|0
1655428500000|2022-06-17 01:15:00|4493.7|4484.7|4477.5|4473.5|4505|4501|4474|4470|668
1655428800000|2022-06-17 01:20:00|4478|4474|4502.5|4498.5|4503.5|4499.5|4478|4474|421
1655429100000|2022-06-17 01:25:00|4501.5|4497.5|4500.5|4496.5|4506.5|4502.5|4495.5|4491.5|370
1655429400000|2022-06-17 01:30:00|4511|4507|4561.5|4557.5|4571.5|4567.5|4494|4490|3604
1655429700000|2022-06-17 01:35:00|4563.5|4559.5|4595.5|4591.5|4611.5|4607.5|4562|4558|2912
1655430000000|2022-06-17 01:40:00|4595|4591|4614|4610|4618.5|4614.5|4593.5|4589.5|2217
1655430300000|2022-06-17 01:45:00|4615|4611|4620.5|4616.5|4633.5|4629.5|4611|4607|1449
1655430600000|2022-06-17 01:50:00|4621|4617|4651|4647|4656|4652|4620|4616|1520
1655430900000|2022-06-17 01:55:00|4651.5|4647.5|4641|4637|4656|4652|4632.5|4628.5|1285
1655431200000|2022-06-17 02:00:00|4641.5|4637.5|4647|4643|4666.5|4662.5|4640.5|4636.5|2038
1655431500000|2022-06-17 02:05:00|4646|4642|4625.5|4621.5|4650.5|4646.5|4624.5|4620.5|1287
1655431800000|2022-06-17 02:10:00|4626|4622|4644.5|4640.5|4647.5|4643.5|4625|4621|1039
1655432100000|2022-06-17 02:15:00|4644|4640|4623|4619|4652.5|4648.5|4622.5|4618.5|845
1655432400000|2022-06-17 02:20:00|4622.5|4618.5|4614|4610|4622.5|4618.5|4606.5|4602.5|1318
1655432700000|2022-06-17 02:25:00|4614.5|4610.5|4619|4615|4625.5|4621.5|4609.5|4605.5|983
1655433000000|2022-06-17 02:30:00|4619.5|4615.5|4635|4631|4639.5|4635.5|4618.5|4614.5|958
1655433300000|2022-06-17 02:35:00|4635.5|4631.5|4602.5|4598.5|4636|4632|4602.5|4598.5|666
1655433600000|2022-06-17 02:40:00|4603.5|4599.5|4631|4627|4632.5|4628.5|4599|4595|1173
1655433900000|2022-06-17 02:45:00|4631.5|4627.5|4605.5|4601.5|4635|4631|4599|4595|834
1655434200000|2022-06-17 02:50:00|4605|4601|4590|4586|4607|4603|4589|4585|695
1655434500000|2022-06-17 02:55:00|4589.5|4585.5|4592|4588|4593.5|4589.5|4576.5|4572.5|1112
1655434800000|2022-06-17 03:00:00|4591|4587|4597|4593|4601|4597|4582.5|4578.5|880
1655435100000|2022-06-17 03:05:00|4598|4594|4576.1|4572.1|4601.5|4597.5|4575.1|4571.1|630
1655435400000|2022-06-17 03:10:00|4575.6|4571.6|4589.6|4585.6|4590.6|4586.6|4568.6|4564.6|739
1655435700000|2022-06-17 03:15:00|4589.1|4585.1|4602.6|4598.6|4605.6|4601.6|4586.1|4582.1|729
1655436000000|2022-06-17 03:20:00|4603.1|4599.1|4617.1|4613.1|4621.1|4617.1|4594.6|4590.6|628
1655436300000|2022-06-17 03:25:00|4617.6|4613.6|4605.1|4601.1|4620.1|4616.1|4604.1|4600.1|525
1655436600000|2022-06-17 03:30:00|4606.6|4602.6|4607.1|4603.1|4617.1|4613.1|4600.1|4596.1|285
1655436900000|2022-06-17 03:35:00|4607.6|4603.6|4616.1|4612.1|4619.6|4615.6|4607.6|4603.6|465
1655437200000|2022-06-17 03:40:00|4616.6|4612.6|4613.1|4609.1|4624.1|4620.1|4612.6|4608.6|388
1655437500000|2022-06-17 03:45:00|4613.6|4609.6|4605.1|4601.1|4613.6|4609.6|4598.6|4594.6|230
1655437800000|2022-06-17 03:50:00|4605.6|4601.6|4609.6|4605.6|4611.6|4607.6|4605.6|4601.6|252
1655438100000|2022-06-17 03:55:00|4609.1|4605.1|4616.6|4612.6|4617.6|4613.6|4608.6|4604.6|353
1655438400000|2022-06-17 04:00:00|4613.5|4604.5|4615.2|4606.2|4618|4609|4612.7|4603.7|0
1655438700000|2022-06-17 04:05:00|4615.3|4606.3|4620.5|4611.5|4622|4613|4614.8|4605.8|0
1655439000000|2022-06-17 04:10:00|4620.6|4611.6|4622.2|4613.2|4624.1|4615.1|4620.3|4611.3|0
1655439300000|2022-06-17 04:15:00|4622|4613|4638.7|4629.7|4639.3|4630.3|4621.3|4612.3|0
1655439600000|2022-06-17 04:20:00|4638.9|4629.9|4637|4628|4640.6|4631.6|4636.3|4627.3|0
1655439900000|2022-06-17 04:25:00|4637.4|4628.4|4636.7|4627.7|4638.1|4629.1|4634.8|4625.8|0
1655440200000|2022-06-17 04:30:00|4636.4|4627.4|4632.8|4623.8|4638.8|4629.8|4632.6|4623.6|0
1655440500000|2022-06-17 04:35:00|4632.6|4623.6|4626.8|4617.8|4633.3|4624.3|4625.3|4616.3|0
1655440800000|2022-06-17 04:40:00|4626.5|4617.5|4627.4|4618.4|4628.4|4619.4|4624.5|4615.5|0
1655441100000|2022-06-17 04:45:00|4627.2|4618.2|4631.9|4622.9|4631.9|4622.9|4626.2|4617.2|0
1655441400000|2022-06-17 04:50:00|4632|4623|4630.8|4621.8|4632|4623|4628.4|4619.4|0
1655441700000|2022-06-17 04:55:00|4631|4622|4628.1|4619.1|4631.9|4622.9|4628.1|4619.1|0
1655442000000|2022-06-17 05:00:00|4628.2|4619.2|4639.6|4635.6|4641.1|4637.1|4622.6|4618.6|1179
1655442300000|2022-06-17 05:05:00|4639.1|4635.1|4632.6|4628.6|4643.6|4639.6|4626.1|4622.1|651
1655442600000|2022-06-17 05:10:00|4633.1|4629.1|4647.1|4643.1|4655.6|4651.6|4633.1|4629.1|1253
1655442900000|2022-06-17 05:15:00|4648.6|4644.6|4645.1|4641.1|4652.6|4648.6|4637.6|4633.6|620
1655443200000|2022-06-17 05:20:00|4646.6|4642.6|4669.1|4665.1|4680.1|4676.1|4642.6|4638.6|1910
1655443500000|2022-06-17 05:25:00|4669.6|4665.6|4661.1|4657.1|4672.1|4668.1|4649.6|4645.6|756
1655443800000|2022-06-17 05:30:00|4660.6|4656.6|4664.1|4660.1|4676.1|4672.1|4660.6|4656.6|694
1655444100000|2022-06-17 05:35:00|4663.6|4659.6|4660.1|4656.1|4667.6|4663.6|4652.6|4648.6|616
1655444400000|2022-06-17 05:40:00|4659.6|4655.6|4661.6|4657.6|4669.6|4665.6|4654.6|4650.6|679
1655444700000|2022-06-17 05:45:00|4661.1|4657.1|4646.6|4642.6|4664.1|4660.1|4639.6|4635.6|834
1655445000000|2022-06-17 05:50:00|4647.1|4643.1|4647.1|4643.1|4651.6|4647.6|4638.6|4634.6|626
1655445300000|2022-06-17 05:55:00|4647.6|4643.6|4633.6|4629.6|4649.6|4645.6|4628.6|4624.6|645
1655445600000|2022-06-17 06:00:00|4633.1|4629.1|4618.1|4614.1|4636.6|4632.6|4617.6|4613.6|729
1655445900000|2022-06-17 06:05:00|4618.6|4614.6|4629.1|4625.1|4629.6|4625.6|4612.6|4608.6|756
1655446200000|2022-06-17 06:10:00|4629.6|4625.6|4624.1|4620.1|4631.6|4627.6|4620.1|4616.1|661
1655446500000|2022-06-17 06:15:00|4623.6|4619.6|4634.6|4630.6|4635.6|4631.6|4621.6|4617.6|585
1655446800000|2022-06-17 06:20:00|4635.1|4631.1|4638.6|4634.6|4638.6|4634.6|4630.1|4626.1|508
1655447100000|2022-06-17 06:25:00|4639.6|4635.6|4643.6|4639.6|4645.6|4641.6|4635.6|4631.6|581
1655447400000|2022-06-17 06:30:00|4644.1|4640.1|4637.6|4633.6|4647.6|4643.6|4634.6|4630.6|514
1655447700000|2022-06-17 06:35:00|4638.1|4634.1|4642.6|4638.6|4642.6|4638.6|4633.6|4629.6|488
1655448000000|2022-06-17 06:40:00|4642.1|4638.1|4632.6|4628.6|4642.1|4638.1|4628.1|4624.1|480
1655448300000|2022-06-17 06:45:00|4632.1|4628.1|4639.6|4635.6|4640.1|4636.1|4631.6|4627.6|546
1655448600000|2022-06-17 06:50:00|4639.1|4635.1|4635.1|4631.1|4642.1|4638.1|4634.1|4630.1|515
1655448900000|2022-06-17 06:55:00|4634.6|4630.6|4640.1|4636.1|4645.6|4641.6|4633.6|4629.6|541
1655449200000|2022-06-17 07:00:00|4639.6|4635.6|4651.6|4647.6|4652.6|4648.6|4634.1|4630.1|1007
1655449500000|2022-06-17 07:05:00|4650.6|4646.6|4641.1|4637.1|4658.6|4654.6|4640.1|4636.1|916
1655449800000|2022-06-17 07:10:00|4640.6|4636.6|4646.6|4642.6|4646.6|4642.6|4634.6|4630.6|683
1655450100000|2022-06-17 07:15:00|4646.1|4642.1|4647.6|4643.6|4650.6|4646.6|4637.6|4633.6|760
1655450400000|2022-06-17 07:20:00|4647.1|4643.1|4657.1|4653.1|4659.6|4655.6|4640.6|4636.6|619
1655450700000|2022-06-17 07:25:00|4656.6|4652.6|4659.6|4655.6|4662.1|4658.1|4650.6|4646.6|744
1655451000000|2022-06-17 07:30:00|4658.6|4654.6|4647.6|4643.6|4659.6|4655.6|4641.6|4637.6|703
1655451300000|2022-06-17 07:35:00|4647.1|4643.1|4647.1|4643.1|4650.6|4646.6|4642.6|4638.6|744
1655451600000|2022-06-17 07:40:00|4646.6|4642.6|4644.6|4640.6|4648.6|4644.6|4638.1|4634.1|887
1655451900000|2022-06-17 07:45:00|4644.1|4640.1|4643.6|4639.6|4649.6|4645.6|4642.6|4638.6|694
1655452200000|2022-06-17 07:50:00|4644.1|4640.1|4644.6|4640.6|4649.6|4645.6|4640.6|4636.6|906
1655452500000|2022-06-17 07:55:00|4645.1|4641.1|4660.6|4656.6|4660.6|4656.6|4643.6|4639.6|1124
1655452800000|2022-06-17 08:00:00|4661.6|4657.6|4660.6|4656.6|4667.6|4663.6|4645.6|4641.6|1090
1655453100000|2022-06-17 08:05:00|4661.1|4657.1|4663.1|4659.1|4670.6|4666.6|4655.1|4651.1|1291
1655453400000|2022-06-17 08:10:00|4663.6|4659.6|4659.1|4655.1|4673.1|4669.1|4654.1|4650.1|1051
1655453700000|2022-06-17 08:15:00|4659.6|4655.6|4667.6|4663.6|4670.1|4666.1|4658.1|4654.1|2256
1655454000000|2022-06-17 08:20:00|4668.1|4664.1|4664.6|4660.6|4670.1|4666.1|4659.6|4655.6|614
1655454300000|2022-06-17 08:25:00|4665.1|4661.1|4658.1|4654.1|4666.1|4662.1|4657.6|4653.6|416
1655454600000|2022-06-17 08:30:00|4660.9|4651.9|4669.3|4660.3|4670.7|4661.7|4660.6|4651.6|0
1655454900000|2022-06-17 08:35:00|4668.8|4659.8|4667|4658|4669.4|4660.4|4662|4653|0
1655455200000|2022-06-17 08:40:00|4666.6|4657.6|4668.4|4659.4|4670.9|4661.9|4665.7|4656.7|0
1655455500000|2022-06-17 08:45:00|4667.8|4658.8|4661.1|4652.1|4668.3|4659.3|4658.4|4649.4|0
1655455800000|2022-06-17 08:50:00|4660.8|4651.8|4654.7|4645.7|4661|4652|4652.8|4643.8|0
1655456100000|2022-06-17 08:55:00|4654.5|4645.5|4657.5|4648.5|4659.9|4650.9|4653.5|4644.5|0
1655456400000|2022-06-17 09:00:00|4657.3|4648.3|4667.7|4658.7|4667.7|4658.7|4655.2|4646.2|0
1655456700000|2022-06-17 09:05:00|4667.9|4658.9|4664.9|4655.9|4668|4659|4660.5|4651.5|0
1655457000000|2022-06-17 09:10:00|4664.6|4655.6|4670.5|4661.5|4671.9|4662.9|4662.8|4653.8|0
1655457300000|2022-06-17 09:15:00|4670.4|4661.4|4668.1|4658.1|4685.1|4675.1|4663.1|4647.1|57
1655457600000|2022-06-17 09:20:00|4665.1|4659.1|4662.1|4652.1|4667.1|4659.1|4660.1|4649.1|21
1655457900000|2022-06-17 09:25:00|4663.1|4653.1|4671.1|4662.1|4674.1|4665.1|4662.1|4653.1|14
1655458200000|2022-06-17 09:30:00|4670.1|4660.1|4666.1|4657.1|4672.1|4660.1|4662.1|4653.1|20
1655458500000|2022-06-17 09:35:00|4667.1|4658.1|4666.1|4655.1|4673.1|4658.1|4665.1|4654.1|12
1655458800000|2022-06-17 09:40:00|4665.1|4652.1|4648.1|4639.1|4666.1|4652.1|4646.1|4636.1|29
1655459100000|2022-06-17 09:45:00|4645.1|4636.1|4646.1|4637.1|4651.1|4642.1|4642.1|4634.1|16
1655459400000|2022-06-17 09:50:00|4647.1|4638.1|4660.1|4650.1|4661.1|4652.1|4646.1|4638.1|20
1655459700000|2022-06-17 09:55:00|4659.1|4648.1|4662.1|4650.1|4662.1|4650.1|4658.1|4647.1|3
1655460000000|2022-06-17 10:00:00|4661.1|4651.1|4660.1|4651.1|4664.1|4656.1|4657.1|4649.1|13
1655460300000|2022-06-17 10:05:00|4661.1|4649.1|4656.1|4648.1|4661.1|4649.1|4654.1|4647.1|7
1655460600000|2022-06-17 10:10:00|4658.1|4647.1|4660.1|4648.1|4660.1|4648.1|4657.1|4647.1|3
1655460900000|2022-06-17 10:15:00|4658.1||4661.1||4663.1||4658.1||0
1655461200000|2022-06-17 10:20:00|4660.1|4649.1|4665.1|4655.1|4667.1|4657.1|4660.1|4649.1|2
1655461500000|2022-06-17 10:25:00|4664.1|4654.1|4686.1|4676.1|4688.1|4680.1|4662.1|4651.1|104
1655461800000|2022-06-17 10:30:00|4685.1|4677.1|4699.1|4690.1|4705.1|4694.1|4683.1|4674.1|184
1655462100000|2022-06-17 10:35:00|4700.1|4691.1|4745.1|4734.1|4748.1|4736.1|4697.1|4689.1|220
1655462400000|2022-06-17 10:40:00|4744.1|4733.1|4733.1|4724.1|4750.1|4740.1|4732.1|4723.1|168
1655462700000|2022-06-17 10:45:00|4732.1|4723.1|4769.1|4761.1|4769.1|4761.1|4718.1|4710.1|287
1655463000000|2022-06-17 10:50:00|4768.1|4759.1|4779.1|4769.1|4779.1|4769.1|4764.1|4751.1|168
1655463300000|2022-06-17 10:55:00|4778.1|4768.1|4777.1|4765.1|4798.1|4789.1|4777.1|4764.1|215
1655463600000|2022-06-17 11:00:00|4776.1|4764.1|4765.1|4755.1|4776.1|4766.1|4764.1|4754.1|66
1655463900000|2022-06-17 11:05:00|4764.1|4754.1|4767.1|4755.1|4779.1|4771.1|4762.1|4751.1|143
1655464200000|2022-06-17 11:10:00|4768.1|4753.1|4769.1|4760.1|4769.1|4760.1|4759.1|4750.1|84
1655464500000|2022-06-17 11:15:00|4770.1|4759.1|4765.1|4755.1|4773.1|4760.1|4765.1|4754.1|19
1655464800000|2022-06-17 11:20:00|4766.1|4756.1|4772.1|4757.1|4772.1|4757.1|4764.1|4756.1|8
1655465100000|2022-06-17 11:25:00|4771.1|4759.1|4782.1|4771.1|4782.1|4774.1|4768.1|4758.1|53
1655465400000|2022-06-17 11:30:00|4781.1|4770.1|4770.1|4759.1|4781.1|4771.1|4770.1|4759.1|34
1655465700000|2022-06-17 11:35:00|4769.1|4760.1|4775.1|4762.1|4777.1|4767.1|4765.1|4754.1|11
1655466000000|2022-06-17 11:40:00|4777.1|4763.1|4768.1|4759.1|4780.1|4770.1|4768.1|4756.1|41
1655466300000|2022-06-17 11:45:00|4767.1|4757.1|4756.1|4747.1|4767.1|4759.1|4756.1|4747.1|21
1655466600000|2022-06-17 11:50:00|4757.1|4748.1|4758.1|4748.1|4763.1|4754.1|4755.1|4746.1|11
1655466900000|2022-06-17 11:55:00|4759.1|4749.1|4763.1|4753.1|4763.1|4754.1|4755.1|4748.1|13
1655467200000|2022-06-17 12:00:00|4762.1|4754.1|4761.1|4752.1|4764.1|4755.1|4756.1|4746.1|26
1655467500000|2022-06-17 12:05:00|4760.1|4753.1|4754.1|4745.1|4760.1|4753.1|4753.1|4745.1|10
1655467800000|2022-06-17 12:10:00|4753.1|4744.1|4749.1|4739.1|4759.1|4745.1|4749.1|4738.1|13
1655468100000|2022-06-17 12:15:00|4751.1|4740.1|4755.1|4744.1|4755.1|4746.1|4747.1|4739.1|11
1655468400000|2022-06-17 12:20:00|4756.1|4745.1|4766.1|4757.1|4766.1|4757.1|4751.1|4741.1|15
1655468700000|2022-06-17 12:25:00|4765.1|4756.1|4766.1|4757.1|4766.1|4757.1|4765.1|4756.1|23
1655469000000|2022-06-17 12:30:00|4765.1|4756.1|4766.1|4757.1|4771.1|4763.1|4765.1|4755.1|54
1655469300000|2022-06-17 12:35:00|4767.1|4755.1|4761.1|4752.1|4770.1|4762.1|4757.1|4749.1|32
1655469600000|2022-06-17 12:40:00|4762.1|4753.1|4758.1|4750.1|4765.1|4755.1|4756.1|4747.1|30
1655469900000|2022-06-17 12:45:00|4757.1|4749.1|4754.1|4744.1|4759.1|4751.1|4751.1|4742.1|16
1655470200000|2022-06-17 12:50:00|4753.1|4745.1|4755.1|4746.1|4757.1|4749.1|4753.1|4743.1|16
1655470500000|2022-06-17 12:55:00|4756.1|4747.1|4753.1|4744.1|4756.1|4747.1|4748.1|4740.1|16
1655470800000|2022-06-17 13:00:00|4751.1|4743.1|4746.1|4739.1|4751.1|4743.1|4744.1|4734.1|77
1655471100000|2022-06-17 13:05:00|4747.1|4738.1|4744.1|4735.1|4747.1|4739.1|4743.1|4735.1|16
1655471400000|2022-06-17 13:10:00|4742.1|4734.1|4745.1|4733.1|4748.1|4739.1|4740.1|4731.1|46
1655471700000|2022-06-17 13:15:00|4744.1|4734.1|4751.1|4739.1|4754.1|4741.1|4743.1|4734.1|56
1655472000000|2022-06-17 13:20:00|4752.1|4738.1|4753.1|4744.1|4755.1|4744.1|4751.1|4738.1|8
1655472300000|2022-06-17 13:25:00|4755.1|4743.1|4751.1|4743.1|4756.1|4745.1|4750.1|4739.1|93
1655472600000|2022-06-17 13:30:00|4754.1|4742.1|4718.1|4706.1|4762.1|4752.1|4718.1|4706.1|324
1655472900000|2022-06-17 13:35:00|4719.1|4708.1|4709.1|4698.1|4730.1|4720.1|4704.1|4695.1|422
1655473200000|2022-06-17 13:40:00|4710.1|4705.1|4731.1|4722.1|4738.1|4729.1|4710.1|4698.1|531
1655473500000|2022-06-17 13:45:00|4732.1|4720.1|4715.1|4706.1|4738.1|4730.1|4701.1|4693.1|501
1655473800000|2022-06-17 13:50:00|4713.1|4705.1|4718.1|4707.1|4726.1|4716.1|4711.1|4702.1|271
1655474100000|2022-06-17 13:55:00|4719.1|4708.1|4711.1|4702.1|4727.1|4719.1|4700.1|4693.1|205
1655474400000|2022-06-17 14:00:00|4712.1|4703.1|4685.1|4675.1|4713.1|4704.1|4671.1|4664.1|187
1655474700000|2022-06-17 14:05:00|4686.1|4676.1|4659.1|4651.1|4690.1|4680.1|4659.1|4650.1|209
1655475000000|2022-06-17 14:10:00|4661.1|4652.1|4650.1|4640.1|4662.1|4652.1|4637.1|4629.1|359
1655475300000|2022-06-17 14:15:00|4649.1|4644.1|4617.1|4607.1|4655.1|4646.1|4614.1|4606.1|248
1655475600000|2022-06-17 14:20:00|4615.1|4608.1|4625.1|4615.1|4628.1|4618.1|4606.1|4598.1|168
1655475900000|2022-06-17 14:25:00|4626.1|4614.1|4638.1|4629.1|4641.1|4632.1|4625.1|4614.1|183
1655476200000|2022-06-17 14:30:00|4637.1|4630.1|4623.1|4613.1|4641.1|4631.1|4619.1|4610.1|60
1655476500000|2022-06-17 14:35:00|4624.1|4614.1|4629.1|4620.1|4638.1|4629.1|4610.1|4602.1|71
1655476800000|2022-06-17 14:40:00|4628.1|4618.1|4627.1|4617.1|4629.1|4619.1|4613.1|4604.1|31
1655477100000|2022-06-17 14:45:00|4626.1|4616.1|4612.1|4602.1|4627.1|4617.1|4604.1|4596.1|66
1655477400000|2022-06-17 14:50:00|4611.1|4600.1|4590.1|4581.1|4616.1|4608.1|4588.1|4579.1|220
1655477700000|2022-06-17 14:55:00|4591.1|4582.1|4593.1|4583.1|4598.1|4589.1|4582.1|4575.1|111
1655478000000|2022-06-17 15:00:00|4592.1|4581.1|4607.1|4595.1|4612.1|4604.1|4578.1|4569.1|65
1655478300000|2022-06-17 15:05:00|4606.1|4596.1|4628.1|4617.1|4628.1|4619.1|4604.1|4595.1|87
1655478600000|2022-06-17 15:10:00|4627.1|4618.1|4610.1|4601.1|4628.1|4621.1|4608.1|4600.1|61
1655478900000|2022-06-17 15:15:00|4609.1|4599.1|4632.1|4622.1|4636.1|4626.1|4608.1|4599.1|136
1655479200000|2022-06-17 15:20:00|4633.1|4623.1|4622.1|4613.1|4634.1|4625.1|4618.1|4610.1|61
1655479500000|2022-06-17 15:25:00|4621.1|4612.1|4629.1|4619.1|4637.1|4628.1|4611.1|4604.1|82
1655479800000|2022-06-17 15:30:00|4630.1|4620.1|4627.1|4617.1|4642.1|4630.1|4627.1|4615.1|95
1655480100000|2022-06-17 15:35:00|4626.1|4618.1|4628.1|4617.1|4630.1|4621.1|4621.1|4612.1|42
1655480400000|2022-06-17 15:40:00|4629.1|4618.1|4620.1|4611.1|4637.1|4626.1|4616.1|4606.1|92
1655480700000|2022-06-17 15:45:00|4619.1|4607.1|4630.1|4621.1|4637.1|4627.1|4614.1|4603.1|76
1655481000000|2022-06-17 15:50:00|4629.1|4620.1|4621.1|4610.1|4632.1|4623.1|4615.1|4605.1|43
1655481300000|2022-06-17 15:55:00|4620.1|4611.1|4626.1|4614.1|4628.1|4615.1|4618.1|4608.1|19
1655481600000|2022-06-17 16:00:00|4625.1|4613.1|4620.1|4611.1|4625.1|4616.1|4615.1|4604.1|29
1655481900000|2022-06-17 16:05:00|4619.1|4610.1|4625.1|4615.1|4628.1|4616.1|4613.1|4603.1|24
1655482200000|2022-06-17 16:10:00|4626.1|4616.1|4632.1|4620.1|4634.1|4622.1|4622.1|4609.1|21
1655482500000|2022-06-17 16:15:00|4633.1|4621.1|4625.1|4614.1|4637.1|4626.1|4623.1|4614.1|58
1655482800000|2022-06-17 16:20:00|4624.1|4613.1|4630.1|4619.1|4631.1|4621.1|4620.1|4610.1|29
1655483100000|2022-06-17 16:25:00|4629.1|4618.1|4627.1|4616.1|4631.1|4621.1|4623.1|4612.1|25
1655483400000|2022-06-17 16:30:00|4628.1|4615.1|4630.1|4620.1|4632.1|4621.1|4618.1|4607.1|61
1655483700000|2022-06-17 16:35:00|4629.1|4619.1|4636.1|4626.1|4636.1|4626.1|4625.1|4613.1|1
1655484000000|2022-06-17 16:40:00|4635.1|4625.1|4638.1|4628.1|4638.1|4628.1|4626.1|4616.1|45
1655484300000|2022-06-17 16:45:00|4639.1|4627.1|4638.1|4629.1|4639.1|4630.1|4633.1|4622.1|7
1655484600000|2022-06-17 16:50:00|4639.1|4628.1|4639.1|4628.1|4645.1|4635.1|4632.1|4623.1|32
1655484900000|2022-06-17 16:55:00|4640.1|4629.1|4641.1|4628.1|4644.1|4634.1|4632.1|4623.1|18
1655485200000|2022-06-17 17:00:00|4640.1|4627.1|4648.1|4638.1|4651.1|4643.1|4631.1|4620.1|35
1655485500000|2022-06-17 17:05:00|4647.1|4637.1|4664.1|4652.1|4668.1|4657.1|4647.1|4636.1|26
1655485800000|2022-06-17 17:10:00|4663.1|4650.1|4660.1|4649.1|4670.1|4659.1|4656.1|4644.1|40
1655486100000|2022-06-17 17:15:00|4659.1|4648.1|4655.1|4645.1|4659.1|4648.1|4650.1|4640.1|5
1655486400000|2022-06-17 17:20:00|4656.1|4646.1|4660.1|4648.1|4661.1|4651.1|4653.1|4643.1|54
1655486700000|2022-06-17 17:25:00|4659.1|4647.1|4653.1|4640.1|4660.1|4648.1|4650.1|4640.1|58
1655487000000|2022-06-17 17:30:00|4655.1|4645.1|4655.1|4645.1|4658.1|4647.1|4648.1|4636.1|47
1655487300000|2022-06-17 17:35:00|4652.1|4644.1|4653.1|4640.1|4655.1|4645.1|4648.1|4636.1|21
1655487600000|2022-06-17 17:40:00|4652.1|4642.1|4654.1|4646.1|4657.1|4646.1|4649.1|4638.1|19
1655487900000|2022-06-17 17:45:00|4652.1|4641.1|4640.1|4631.1|4653.1|4643.1|4637.1|4625.1|19
1655488200000|2022-06-17 17:50:00|4641.1|4632.1|4643.1|4632.1|4651.1|4641.1|4641.1|4630.1|27
1655488500000|2022-06-17 17:55:00|4642.1|4633.1|4646.1|4635.1|4652.1|4640.1|4642.1|4631.1|12
1655488800000|2022-06-17 18:00:00|4647.1|4636.1|4650.1|4640.1|4656.1|4646.1|4643.1|4634.1|31
1655489100000|2022-06-17 18:05:00|4649.1|4639.1|4651.1|4642.1|4652.1|4643.1|4640.1|4630.1|24
1655489400000|2022-06-17 18:10:00|4650.1|4644.1|4653.1|4640.1|4655.1|4645.1|4644.1|4634.1|19
1655489700000|2022-06-17 18:15:00|4652.1|4639.1|4649.1|4639.1|4658.1|4647.1|4646.1|4636.1|12
1655490000000|2022-06-17 18:20:00|4648.1|4640.1|4649.1|4638.1|4657.1|4646.1|4646.1|4634.1|40
1655490300000|2022-06-17 18:25:00|4648.1|4639.1|4649.1|4639.1|4653.1|4644.1|4644.1|4634.1|38
1655490600000|2022-06-17 18:30:00|4648.1|4638.1|4646.1|4637.1|4649.1|4638.1|4637.1|4629.1|25
1655490900000|2022-06-17 18:35:00|4648.1|4636.1|4653.1|4644.1|4653.1|4644.1|4647.1|4636.1|79
1655491200000|2022-06-17 18:40:00|4654.1|4645.1|4649.1|4641.1|4661.1|4651.1|4648.1|4640.1|80
1655491500000|2022-06-17 18:45:00|4650.1|4642.1|4649.1|4640.1|4656.1|4646.1|4645.1|4635.1|51
1655491800000|2022-06-17 18:50:00|4650.1|4637.1|4653.1|4642.1|4655.1|4643.1|4644.1|4634.1|25
1655492100000|2022-06-17 18:55:00|4652.1|4641.1|4650.6|4641.6|4656.1|4644.1|4648.1|4635.1|22
1655492400000|2022-06-17 19:00:00|4650.8|4641.8|4643.5|4634.5|4653.1|4644.1|4641.7|4632.7|0
1655492700000|2022-06-17 19:05:00|4643.7|4634.7|4637.4|4628.4|4644.6|4635.6|4637.4|4628.4|0
1655493000000|2022-06-17 19:10:00|4637.5|4628.5|4626.5|4617.5|4637.9|4628.9|4621.8|4612.8|0
1655493300000|2022-06-17 19:15:00|4626.4|4617.4|4634|4625|4635.1|4626.1|4621.3|4612.3|0
1655493600000|2022-06-17 19:20:00|4634.1|4625.1|4650.4|4641.4|4653.3|4644.3|4634.1|4625.1|0
1655493900000|2022-06-17 19:25:00|4650.2|4641.2|4649.9|4640.9|4655.2|4646.2|4647.6|4638.6|0
1655494200000|2022-06-17 19:30:00|4649.4|4640.4|4644.8|4635.8|4649.8|4640.8|4636.1|4627.1|0
1655494500000|2022-06-17 19:35:00|4644.7|4635.7|4646.9|4637.9|4649.1|4640.1|4641.6|4632.6|0
1655494800000|2022-06-17 19:40:00|4646.8|4637.8|4639.6|4630.6|4646.9|4637.9|4638.4|4629.4|0
1655495100000|2022-06-17 19:45:00|4639.4|4630.4|4637.7|4628.7|4641.2|4632.2|4636.1|4627.1|0
1655495400000|2022-06-17 19:50:00|4637.2|4628.2|4638.5|4629.5|4640.8|4631.8|4631.6|4622.6|0
1655495700000|2022-06-17 19:55:00|4638.4|4629.4|4635.3|4626.3|4643.6|4634.6|4634.6|4625.6|0
1655496000000|2022-06-17 20:00:00|4635.6|4626.6|4651.4|4642.4|4651.8|4642.8|4634.4|4625.4|0
1655496300000|2022-06-17 20:05:00|4651.8|4642.8|4650.7|4641.7|4653.7|4644.7|4648|4639|0
1655496600000|2022-06-17 20:10:00|4650.5|4641.5|4641.5|4632.5|4651.4|4642.4|4638.4|4629.4|0
1655496900000|2022-06-17 20:15:00|4641.1|4632.1|4644.2|4635.2|4644.9|4635.9|4641.1|4632.1|0
1655497200000|2022-06-17 20:20:00|4644.5|4635.5|4651.1|4642.1|4651.4|4642.4|4644.5|4635.5|0
1655497500000|2022-06-17 20:25:00|4650.7|4641.7|4650.5|4641.5|4653.3|4644.3|4648.4|4639.4|0
1655497800000|2022-06-17 20:30:00|4650.3|4641.3|4652.2|4643.2|4653|4644|4648.4|4639.4|0
1655498100000|2022-06-17 20:35:00|4651.3|4642.3|4651.1|4642.1|4652.2|4643.2|4649.1|4640.1|0
1655498400000|2022-06-17 20:40:00|4651.6|4642.6|4652.4|4643.4|4653.2|4644.2|4650.1|4641.1|0
1655498700000|2022-06-17 20:45:00|4652.2|4643.2|4646.9|4637.9|4652.6|4643.6|4646.9|4637.9|0
1655499000000|2022-06-17 20:50:00|4646.7|4637.7|4647.9|4638.9|4648.7|4639.7|4644.7|4635.7|0
1655499300000|2022-06-17 20:55:00|4648.2|4639.2|4646|4637|4649.4|4640.4|4643.7|4634.7|0
1655676000000|2022-06-19 22:00:00|4660|4651|4658.9|4649.9|4668.9|4659.9|4657.5|4648.5|0
1655676300000|2022-06-19 22:05:00|4659.1|4650.1|4647.2|4638.2|4659.9|4650.9|4647.1|4638.1|0
1655676600000|2022-06-19 22:10:00|4647.4|4638.4|4653.9|4644.9|4654.3|4645.3|4647.1|4638.1|0
1655676900000|2022-06-19 22:15:00|4654.3|4645.3|4657.2|4648.2|4659.7|4650.7|4653.6|4644.6|0
1655677200000|2022-06-19 22:20:00|4657.4|4648.4|4657.3|4648.3|4657.5|4648.5|4650.8|4641.8|0
1655677500000|2022-06-19 22:25:00|4657.5|4648.5|4661.3|4652.3|4664.4|4655.4|4657.5|4648.5|0
1655677800000|2022-06-19 22:30:00|4661.5|4652.5|4665.4|4656.4|4667.7|4658.7|4660.6|4651.6|0
1655678100000|2022-06-19 22:35:00|4665.2|4656.2|4674|4665|4674.8|4665.8|4664.6|4655.6|0
1655678400000|2022-06-19 22:40:00|4673.9|4664.9|4673.1|4664.1|4675.2|4666.2|4671.5|4662.5|0
1655678700000|2022-06-19 22:45:00|4672.7|4663.7|4672.5|4663.5|4675.4|4666.4|4671.9|4662.9|0
1655679000000|2022-06-19 22:50:00|4672.2|4663.2|4673.3|4664.3|4675.6|4666.6|4672.2|4663.2|0
1655679300000|2022-06-19 22:55:00|4673.7|4664.7|4674.8|4665.8|4675|4666|4671.6|4662.6|0
1655679600000|2022-06-19 23:00:00|4674.7|4665.7|4671.9|4662.9|4675|4666|4671.2|4662.2|0
1655679900000|2022-06-19 23:05:00|4671.5|4662.5|4671.2|4662.2|4673.2|4664.2|4668.6|4659.6|0
1655680200000|2022-06-19 23:10:00|4671.1|4662.1|4669.7|4660.7|4672.6|4663.6|4668.9|4659.9|0
1655680500000|2022-06-19 23:15:00|4669.5|4660.5|4670|4661|4670.6|4661.6|4666.3|4657.3|0
1655680800000|2022-06-19 23:20:00|4669.9|4660.9|4670.6|4661.6|4671.2|4662.2|4667.6|4658.6|0
1655681100000|2022-06-19 23:25:00|4670.4|4661.4|4673.9|4664.9|4675.6|4666.6|4670.4|4661.4|0
1655681400000|2022-06-19 23:30:00|4673.7|4664.7|4673.9|4664.9|4675|4666|4671|4662|0
1655681700000|2022-06-19 23:35:00|4674.1|4665.1|4671.8|4662.8|4675.8|4666.8|4670.2|4661.2|0
1655682000000|2022-06-19 23:40:00|4671.6|4662.6|4673.1|4664.1|4674.3|4665.3|4671.2|4662.2|0
1655682300000|2022-06-19 23:45:00|4673.3|4664.3|4678.4|4669.4|4678.8|4669.8|4673|4664|0
1655682600000|2022-06-19 23:50:00|4678.6|4669.6|4681.8|4672.8|4683.4|4674.4|4678.6|4669.6|0
1655682900000|2022-06-19 23:55:00|4681.9|4672.9|4680.1|4671.1|4682.2|4673.2|4678.6|4669.6|0
1655683200000|2022-06-20 00:00:00|4680|4671|4662.8|4653.8|4680.7|4671.7|4662.8|4653.8|0
1655683500000|2022-06-20 00:05:00|4662.4|4653.4|4662.8|4653.8|4665.8|4656.8|4658.7|4649.7|0
1655683800000|2022-06-20 00:10:00|4662.9|4653.9|4651.6|4642.6|4662.9|4653.9|4648.9|4639.9|0
1655684100000|2022-06-20 00:15:00|4651.8|4642.8|4652.4|4643.4|4654.2|4645.2|4642.6|4633.6|0
1655684400000|2022-06-20 00:20:00|4651.6|4642.6|4655.8|4646.8|4657.3|4648.3|4647.6|4638.6|0
1655684700000|2022-06-20 00:25:00|4656.1|4647.1|4656|4647|4659.7|4650.7|4655.3|4646.3|0
1655685000000|2022-06-20 00:30:00|4655.8|4646.8|4662.2|4653.2|4662.6|4653.6|4655.1|4646.1|0
1655685300000|2022-06-20 00:35:00|4661.7|4652.7|4663.7|4654.7|4664.7|4655.7|4660|4651|0
1655685600000|2022-06-20 00:40:00|4663.5|4654.5|4663.9|4654.9|4666|4657|4660.4|4651.4|0
1655685900000|2022-06-20 00:45:00|4664.1|4655.1|4663.2|4654.2|4665.8|4656.8|4661.3|4652.3|0
1655686200000|2022-06-20 00:50:00|4663|4654|4659|4650|4665.1|4656.1|4658.2|4649.2|0
1655686500000|2022-06-20 00:55:00|4658.6|4649.6|4647.5|4638.5|4662.8|4653.8|4646.3|4637.3|0
1655686800000|2022-06-20 01:00:00|4647.4|4638.4|4653.6|4644.6|4654.6|4645.6|4647.2|4638.2|0
1655687100000|2022-06-20 01:05:00|4653.2|4644.2|4652.4|4643.4|4653.4|4644.4|4648.5|4639.5|0
1655687400000|2022-06-20 01:10:00|4651.8|4642.8|4654.2|4645.2|4654.2|4645.2|4647|4638|0
1655687700000|2022-06-20 01:15:00|4654|4645|4630.4|4626.4|4654|4645|4608.9|4604.9|452
1655688000000|2022-06-20 01:20:00|4629.9|4625.9|4632.9|4628.9|4639.4|4635.4|4622.9|4618.9|290
1655688300000|2022-06-20 01:25:00|4632.4|4628.4|4633.4|4629.4|4637.9|4633.9|4628.4|4624.4|310
1655688600000|2022-06-20 01:30:00|4634.4|4630.4|4629.9|4625.9|4651.9|4647.9|4607.4|4603.4|2969
1655688900000|2022-06-20 01:35:00|4629.4|4625.4|4592.9|4588.9|4640.4|4636.4|4590.4|4586.4|2480
1655689200000|2022-06-20 01:40:00|4594.4|4590.4|4611.9|4607.9|4614.4|4610.4|4573.4|4569.4|2390
1655689500000|2022-06-20 01:45:00|4612.4|4608.4|4592.4|4588.4|4614.9|4610.9|4592.4|4588.4|1679
1655689800000|2022-06-20 01:50:00|4593.4|4589.4|4568.4|4564.4|4594.9|4590.9|4567.9|4563.9|1728
1655690100000|2022-06-20 01:55:00|4567.9|4563.9|4552.9|4548.9|4567.9|4563.9|4543.9|4539.9|1527
1655690400000|2022-06-20 02:00:00|4553.9|4549.9|4550.9|4546.9|4562.9|4558.9|4542.4|4538.4|1901
1655690700000|2022-06-20 02:05:00|4551.4|4547.4|4573.4|4569.4|4573.9|4569.9|4549.9|4545.9|1082
1655691000000|2022-06-20 02:10:00|4572.9|4568.9|4581.4|4577.4|4583.9|4579.9|4564.9|4560.9|876
1655691300000|2022-06-20 02:15:00|4581.9|4577.9|4580.9|4576.9|4587.4|4583.4|4571.9|4567.9|731
1655691600000|2022-06-20 02:20:00|4579.9|4575.9|4574.4|4570.4|4580.9|4576.9|4563.4|4559.4|731
1655691900000|2022-06-20 02:25:00|4573.9|4569.9|4569.4|4565.4|4575.9|4571.9|4554.9|4550.9|750
1655692200000|2022-06-20 02:30:00|4568.9|4564.9|4591.9|4587.9|4596.9|4592.9|4568.9|4564.9|689
1655692500000|2022-06-20 02:35:00|4590.9|4586.9|4608.9|4604.9|4608.9|4604.9|4584.9|4580.9|1050
1655692800000|2022-06-20 02:40:00|4607.9|4603.9|4611.4|4607.4|4613.9|4609.9|4598.9|4594.9|665
1655693100000|2022-06-20 02:45:00|4611.9|4607.9|4618.4|4614.4|4621.4|4617.4|4608.9|4604.9|691
1655693400000|2022-06-20 02:50:00|4618.9|4614.9|4607.9|4603.9|4626.9|4622.9|4606.9|4602.9|641
1655693700000|2022-06-20 02:55:00|4608.4|4604.4|4641.4|4637.4|4643.4|4639.4|4604.9|4600.9|999
1655694000000|2022-06-20 03:00:00|4640.9|4636.9|4651.9|4647.9|4652.9|4648.9|4635.9|4631.9|917
1655694300000|2022-06-20 03:05:00|4652.9|4648.9|4650.9|4646.9|4663.4|4659.4|4648.9|4644.9|948
1655694600000|2022-06-20 03:10:00|4651.9|4647.9|4654.9|4650.9|4655.9|4651.9|4642.9|4638.9|513
1655694900000|2022-06-20 03:15:00|4655.4|4651.4|4669.4|4665.4|4672.9|4668.9|4653.4|4649.4|1060
1655695200000|2022-06-20 03:20:00|4667.4|4663.4|4630.4|4626.4|4667.4|4663.4|4627.4|4623.4|1042
1655695500000|2022-06-20 03:25:00|4629.9|4625.9|4624.9|4620.9|4630.4|4626.4|4616.4|4612.4|728
1655695800000|2022-06-20 03:30:00|4625.4|4621.4|4631.9|4627.9|4637.9|4633.9|4622.4|4618.4|499
1655696100000|2022-06-20 03:35:00|4632.4|4628.4|4640.9|4636.9|4646.9|4642.9|4632.4|4628.4|402
1655696400000|2022-06-20 03:40:00|4641.9|4637.9|4636.9|4632.9|4645.9|4641.9|4634.9|4630.9|154
1655696700000|2022-06-20 03:45:00|4637.4|4633.4|4627.9|4623.9|4641.4|4637.4|4627.9|4623.9|236
1655697000000|2022-06-20 03:50:00|4627.4|4623.4|4632.4|4628.4|4636.4|4632.4|4624.9|4620.9|279
1655697300000|2022-06-20 03:55:00|4631.9|4627.9|4637.9|4633.9|4639.4|4635.4|4628.9|4624.9|147
1655697600000|2022-06-20 04:00:00|4640.1|4631.1|4637.9|4628.9|4640.6|4631.6|4637.1|4628.1|0
1655697900000|2022-06-20 04:05:00|4637.7|4628.7|4637.9|4628.9|4639|4630|4637.1|4628.1|0
1655698200000|2022-06-20 04:10:00|4637.8|4628.8|4633.3|4624.3|4637.8|4628.8|4632.8|4623.8|0
1655698500000|2022-06-20 04:15:00|4633.5|4624.5|4637.6|4628.6|4640|4631|4633.3|4624.3|0
1655698800000|2022-06-20 04:20:00|4637.8|4628.8|4638.5|4629.5|4639.9|4630.9|4636.9|4627.9|0
1655699100000|2022-06-20 04:25:00|4638.8|4629.8|4636.8|4627.8|4639.3|4630.3|4636.2|4627.2|0
1655699400000|2022-06-20 04:30:00|4636.9|4627.9|4637.3|4628.3|4639.3|4630.3|4636.2|4627.2|0
1655699700000|2022-06-20 04:35:00|4637.4|4628.4|4639.9|4630.9|4640.2|4631.2|4637.1|4628.1|0
1655700000000|2022-06-20 04:40:00|4639.7|4630.7|4638.3|4629.3|4639.7|4630.7|4636.9|4627.9|0
1655700300000|2022-06-20 04:45:00|4638.5|4629.5|4635|4626|4639.2|4630.2|4634.3|4625.3|0
1655700600000|2022-06-20 04:50:00|4634.8|4625.8|4631.6|4622.6|4636.4|4627.4|4630.7|4621.7|0
1655700900000|2022-06-20 04:55:00|4631.7|4622.7|4628.3|4619.3|4631.9|4622.9|4627.2|4618.2|0
1655701200000|2022-06-20 05:00:00|4628.4|4619.4|4616.9|4612.9|4640.4|4636.4|4614.9|4610.9|845
1655701500000|2022-06-20 05:05:00|4615.9|4611.9|4628.4|4624.4|4631.4|4627.4|4610.9|4606.9|802
1655701800000|2022-06-20 05:10:00|4626.9|4622.9|4613.9|4609.9|4627.9|4623.9|4607.4|4603.4|647
1655702100000|2022-06-20 05:15:00|4613.4|4609.4|4612.4|4608.4|4619.9|4615.9|4602.9|4598.9|503
1655702400000|2022-06-20 05:20:00|4611.9|4607.9|4623.4|4619.4|4627.9|4623.9|4606.9|4602.9|594
1655702700000|2022-06-20 05:25:00|4622.9|4618.9|4626.9|4622.9|4630.9|4626.9|4616.4|4612.4|479
1655703000000|2022-06-20 05:30:00|4627.9|4623.9|4633.9|4629.9|4635.9|4631.9|4621.9|4617.9|393
1655703300000|2022-06-20 05:35:00|4634.4|4630.4|4631.9|4627.9|4639.4|4635.4|4628.9|4624.9|481
1655703600000|2022-06-20 05:40:00|4632.4|4628.4|4642.9|4638.9|4644.9|4640.9|4632.4|4628.4|612
1655703900000|2022-06-20 05:45:00|4641.9|4637.9|4646.9|4642.9|4653.9|4649.9|4637.9|4633.9|662
1655704200000|2022-06-20 05:50:00|4647.4|4643.4|4642.9|4638.9|4652.9|4648.9|4634.9|4630.9|613
1655704500000|2022-06-20 05:55:00|4641.9|4637.9|4636.4|4632.4|4654.4|4650.4|4635.4|4631.4|694
1655704800000|2022-06-20 06:00:00|4636.9|4632.9|4625.9|4621.9|4644.9|4640.9|4625.9|4621.9|910
1655705100000|2022-06-20 06:05:00|4626.9|4622.9|4629.4|4625.4|4633.9|4629.9|4625.9|4621.9|647
1655705400000|2022-06-20 06:10:00|4629.9|4625.9|4635.9|4631.9|4636.9|4632.9|4628.9|4624.9|677
1655705700000|2022-06-20 06:15:00|4635.4|4631.4|4648.4|4644.4|4649.9|4645.9|4632.9|4628.9|494
1655706000000|2022-06-20 06:20:00|4647.9|4643.9|4645.9|4641.9|4651.9|4647.9|4644.9|4640.9|333
1655706300000|2022-06-20 06:25:00|4646.4|4642.4|4651.9|4647.9|4652.9|4648.9|4644.9|4640.9|582
1655706600000|2022-06-20 06:30:00|4651.4|4647.4|4646.4|4642.4|4653.4|4649.4|4641.9|4637.9|570
1655706900000|2022-06-20 06:35:00|4645.9|4641.9|4652.4|4648.4|4653.4|4649.4|4641.9|4637.9|484
1655707200000|2022-06-20 06:40:00|4651.9|4647.9|4656.4|4652.4|4657.9|4653.9|4647.4|4643.4|549
1655707500000|2022-06-20 06:45:00|4656.9|4652.9|4662.9|4658.9|4664.9|4660.9|4656.4|4652.4|602
1655707800000|2022-06-20 06:50:00|4661.9|4657.9|4672.9|4668.9|4673.9|4669.9|4661.9|4657.9|941
1655708100000|2022-06-20 06:55:00|4672.4|4668.4|4670.9|4666.9|4677.9|4673.9|4669.9|4665.9|732
1655708400000|2022-06-20 07:00:00|4671.4|4667.4|4673.9|4669.9|4681.9|4677.9|4669.9|4665.9|826
1655708700000|2022-06-20 07:05:00|4672.9|4668.9|4661.4|4657.4|4673.9|4669.9|4654.9|4650.9|513
1655709000000|2022-06-20 07:10:00|4662.4|4658.4|4661.9|4657.9|4664.9|4660.9|4655.9|4651.9|380
1655709300000|2022-06-20 07:15:00|4662.4|4658.4|4660.9|4656.9|4663.9|4659.9|4654.4|4650.4|311
1655709600000|2022-06-20 07:20:00|4660.4|4656.4|4660.9|4656.9|4662.9|4658.9|4657.4|4653.4|367
1655709900000|2022-06-20 07:25:00|4661.4|4657.4|4660.4|4656.4|4665.9|4661.9|4657.9|4653.9|607
1655710200000|2022-06-20 07:30:00|4660.9|4656.9|4657.9|4653.9|4664.9|4660.9|4654.9|4650.9|496
1655710500000|2022-06-20 07:35:00|4658.4|4654.4|4660.9|4656.9|4662.4|4658.4|4656.9|4652.9|327
1655710800000|2022-06-20 07:40:00|4661.9|4657.9|4654.9|4650.9|4661.9|4657.9|4651.4|4647.4|318
1655711100000|2022-06-20 07:45:00|4653.9|4649.9|4654.4|4650.4|4657.9|4653.9|4652.9|4648.9|445
1655711400000|2022-06-20 07:50:00|4653.9|4649.9|4653.4|4649.4|4658.9|4654.9|4651.9|4647.9|548
1655711700000|2022-06-20 07:55:00|4653.9|4649.9|4656.4|4652.4|4659.9|4655.9|4652.9|4648.9|675
1655712000000|2022-06-20 08:00:00|4656.9|4652.9|4649.9|4645.9|4659.9|4655.9|4647.9|4643.9|984
1655712300000|2022-06-20 08:05:00|4650.4|4646.4|4665.4|4661.4|4665.9|4661.9|4647.9|4643.9|357
1655712600000|2022-06-20 08:10:00|4664.9|4660.9|4665.4|4661.4|4668.4|4664.4|4657.9|4653.9|742
1655712900000|2022-06-20 08:15:00|4665.9|4661.9|4670.4|4666.4|4674.4|4670.4|4663.9|4659.9|1177
1655713200000|2022-06-20 08:20:00|4669.9|4665.9|4666.4|4662.4|4673.4|4669.4|4664.9|4660.9|217
1655713500000|2022-06-20 08:25:00|4665.9|4661.9|4663.9|4659.9|4667.9|4663.9|4662.9|4658.9|142
1655713800000|2022-06-20 08:30:00|4666.7|4657.7|4669.7|4660.7|4670.5|4661.5|4664.5|4655.5|0
1655714100000|2022-06-20 08:35:00|4669.5|4660.5|4674.4|4665.4|4674.4|4665.4|4664.3|4655.3|0
1655714400000|2022-06-20 08:40:00|4674.5|4665.5|4680.2|4671.2|4682.5|4673.5|4674.4|4665.4|0
1655714700000|2022-06-20 08:45:00|4680.4|4671.4|4681.9|4672.9|4683|4674|4679.8|4670.8|0
1655715000000|2022-06-20 08:50:00|4681.8|4672.8|4681.5|4672.5|4682.8|4673.8|4678.1|4669.1|0
1655715300000|2022-06-20 08:55:00|4681.4|4672.4|4681.3|4672.3|4684.3|4675.3|4680.2|4671.2|0
1655715600000|2022-06-20 09:00:00|4681.2|4672.2|4675.3|4666.3|4681.6|4672.6|4674.8|4665.8|0
1655715900000|2022-06-20 09:05:00|4675|4666|4669.6|4660.6|4675.7|4666.7|4668.2|4659.2|0
1655716200000|2022-06-20 09:10:00|4669.7|4660.7|4669|4660|4670.3|4661.3|4666.8|4657.8|0
1655716500000|2022-06-20 09:15:00|4668.8|4659.8|4662.4|4650.4|4670.1|4661.1|4660.4|4649.4|8
1655716800000|2022-06-20 09:20:00|4663.4|4651.4|4665.4|4655.4|4666.4|4656.4|4659.4|4648.4|0
1655717100000|2022-06-20 09:25:00|4663.4|4656.4|4660.4|4648.4|4666.4|4657.4|4660.4|4648.4|38
1655717400000|2022-06-20 09:30:00|4659.4|4649.4|4655.4|4646.4|4659.4|4649.4|4650.4|4642.4|9
1655717700000|2022-06-20 09:35:00|4654.4|4645.4|4656.4|4648.4|4661.4|4648.4|4651.4|4643.4|6
1655718000000|2022-06-20 09:40:00|4655.4|4645.4|4655.4|4645.4|4656.4|4647.4|4649.4|4641.4|8
1655718300000|2022-06-20 09:45:00|4656.4|4646.4|4652.4|4642.4|4656.4|4646.4|4652.4|4641.4|4
1655718600000|2022-06-20 09:50:00|4651.4|4643.4|4653.4|4643.4|4653.4|4643.4|4646.4|4636.4|87
1655718900000|2022-06-20 09:55:00|4654.4|4644.4|4655.4|4645.4|4655.4|4647.4|4652.4|4643.4|2
1655719200000|2022-06-20 10:00:00|4659.4|4646.4|4658.4|4648.4|4660.4|4650.4|4658.4|4646.4|11
1655719500000|2022-06-20 10:05:00|4659.4|4650.4|4658.4|4648.4|4660.4|4650.4|4658.4|4648.4|1
1655719800000|2022-06-20 10:10:00|4659.4|4649.4|4659.4|4650.4|4659.4|4651.4|4658.4|4646.4|4
1655720100000|2022-06-20 10:15:00|4658.4|4649.4|4658.4|4647.4|4659.4|4650.4|4658.4|4646.4|0
1655720400000|2022-06-20 10:20:00|4657.4|4648.4|4658.4|4648.4|4660.4|4650.4|4657.4|4646.4|5
1655720700000|2022-06-20 10:25:00|4660.4|4649.4|4660.4|4648.4|4660.4|4652.4|4660.4|4646.4|4
1655721000000|2022-06-20 10:30:00|4659.4|4647.4|4660.4|4651.4|4660.4|4652.4|4656.4|4647.4|4
1655721300000|2022-06-20 10:35:00|4659.4|4650.4|4661.4|4649.4|4661.4|4651.4|4658.4|4649.4|0
1655721600000|2022-06-20 10:40:00|4660.4|4650.4|4658.4|4647.4|4662.4|4650.4|4658.4|4647.4|1
1655721900000|2022-06-20 10:45:00|4659.4|4648.4|4658.4|4647.4|4661.4|4649.4|4658.4|4646.4|2
1655722200000|2022-06-20 10:50:00|4660.4|4648.4|4658.4|4647.4|4660.4|4649.4|4658.4|4645.4|0
1655722500000|2022-06-20 10:55:00|4657.4|4645.4|4656.4|4645.4|4657.4|4647.4|4655.4|4645.4|7
1655722800000|2022-06-20 11:00:00|4657.4|4646.4|4658.4|4646.4|4659.4|4648.4|4656.4|4645.4|0
1655723100000|2022-06-20 11:05:00|4657.4|4645.4|4654.4|4645.4|4657.4|4647.4|4652.4|4641.4|6
1655723400000|2022-06-20 11:10:00|4653.4|4644.4|4658.4|4647.4|4658.4|4650.4|4652.4|4643.4|13
1655723700000|2022-06-20 11:15:00|4657.4|4646.4|4657.4|4648.4|4658.4|4648.4|4656.4|4646.4|0
1655724000000|2022-06-20 11:20:00|4656.4|4647.4|4658.4|4648.4|4658.4|4648.4|4656.4|4646.4|0
1655724300000|2022-06-20 11:25:00|4660.4|4647.4|4658.4|4647.4|4660.4|4648.4|4656.4|4646.4|0
1655724600000|2022-06-20 11:30:00|4657.4|4646.4|4660.4|4648.4|4660.4|4648.4|4656.4|4646.4|0
1655724900000|2022-06-20 11:35:00|4659.4|4650.4|4660.4|4648.4|4660.4|4651.4|4658.4|4648.4|3
1655725200000|2022-06-20 11:40:00|4661.4||4660.4||4661.4||4660.4||1
1655725500000|2022-06-20 11:45:00|4661.4|4649.4|4665.4|4652.4|4665.4|4656.4|4660.4|4649.4|3
1655725800000|2022-06-20 11:50:00|4664.4|4653.4|4667.4|4657.4|4669.4|4660.4|4663.4|4653.4|8
1655726100000|2022-06-20 11:55:00|4669.4|4656.4|4669.4|4657.4|4669.4|4660.4|4667.4|4656.4|0
1655726400000|2022-06-20 12:00:00|4668.4|4658.4|4668.4|4657.4|4669.4|4658.4|4666.4|4656.4|0
1655726700000|2022-06-20 12:05:00|4671.4|4656.4|4670.4|4657.4|4671.4|4661.4|4670.4|4656.4|5
1655727000000|2022-06-20 12:10:00||4656.4||4658.4||4659.4||4656.4|0
1655727300000|2022-06-20 12:15:00||4659.4||4658.4||4659.4||4658.4|0
1655727600000|2022-06-20 12:20:00||4659.4||4660.4||4661.4||4658.4|0
1655727900000|2022-06-20 12:25:00|4669.4|4658.4|4668.4|4659.4|4669.4|4659.4|4668.4|4658.4|1
1655728200000|2022-06-20 12:30:00|4670.4|4660.4|4670.4|4660.4|4671.4|4661.4|4668.4|4658.4|1
1655728500000|2022-06-20 12:35:00|4669.4|4659.4|4668.4|4658.4|4670.4|4660.4|4668.4|4658.4|0
1655728800000|2022-06-20 12:40:00|4670.4|4659.4|4670.4|4660.4|4671.4|4660.4|4668.4|4658.4|0
1655729100000|2022-06-20 12:45:00|4669.4||4671.4||4671.4||4669.4||0
1655729400000|2022-06-20 12:50:00|4670.4|4659.4|4670.4|4660.4|4671.4|4660.4|4670.4|4659.4|0
1655729700000|2022-06-20 12:55:00||4657.4||4658.4||4658.4||4657.4|1
1655730000000|2022-06-20 13:00:00|4669.4|4657.4|4670.4|4660.4|4671.4|4660.4|4667.4|4657.4|1
1655730300000|2022-06-20 13:05:00|4669.4|4658.4|4667.4|4658.4|4669.4|4659.4|4667.4|4658.4|3
1655730600000|2022-06-20 13:10:00|4668.4|4656.4|4658.4|4647.4|4668.4|4657.4|4658.4|4645.4|11
1655730900000|2022-06-20 13:15:00|4654.4|4646.4|4656.4|4648.4|4658.4|4650.4|4652.4|4643.4|17
1655731200000|2022-06-20 13:20:00|4658.4|4647.4|4658.4|4648.4|4659.4|4650.4|4658.4|4647.4|4
1655731500000|2022-06-20 13:25:00|4659.4|4646.4|4665.4|4656.4|4665.4|4656.4|4659.4|4646.4|4
1655731800000|2022-06-20 13:30:00|4664.4|4655.4|4660.4|4651.4|4667.4|4659.4|4657.4|4645.4|18
1655732100000|2022-06-20 13:35:00|4661.4|4652.4|4665.4|4653.4|4665.4|4655.4|4659.4|4651.4|1
1655732400000|2022-06-20 13:40:00|4663.4|4654.4|4662.4|4653.4|4665.4|4655.4|4659.4|4648.4|5
1655732700000|2022-06-20 13:45:00|4663.4|4652.4|4660.4|4649.4|4663.4|4652.4|4660.4|4648.4|5
1655733000000|2022-06-20 13:50:00|4661.4|4650.4|4660.4|4649.4|4663.4|4653.4|4660.4|4649.4|1
1655733300000|2022-06-20 13:55:00|4661.4|4650.4|4662.4|4650.4|4663.4|4653.4|4660.4|4649.4|1
1655733600000|2022-06-20 14:00:00|4661.4|4651.4|4667.4|4654.4|4667.4|4658.4|4661.4|4651.4|8
1655733900000|2022-06-20 14:05:00|4666.4|4655.4|4667.4|4656.4|4667.4|4657.4|4664.4|4654.4|1
1655734200000|2022-06-20 14:10:00|4666.4|4657.4|4662.4|4652.4|4666.4|4658.4|4662.4|4651.4|0
1655734500000|2022-06-20 14:15:00|4663.4|4653.4|4665.4|4655.4|4665.4|4655.4|4660.4|4651.4|0
1655734800000|2022-06-20 14:20:00|4667.4|4656.4|4665.4|4655.4|4667.4|4659.4|4665.4|4655.4|1
1655735100000|2022-06-20 14:25:00|4667.4|4656.4|4666.4|4655.4|4667.4|4657.4|4666.4|4654.4|0
1655735400000|2022-06-20 14:30:00|4665.4|4656.4|4666.4|4656.4|4666.4|4658.4|4664.4|4653.4|1
1655735700000|2022-06-20 14:35:00|4665.4|4655.4|4664.4|4653.4|4665.4|4655.4|4660.4|4652.4|2
1655736000000|2022-06-20 14:40:00|4666.4|4654.4|4667.4|4658.4|4667.4|4659.4|4666.4|4653.4|2
1655736300000|2022-06-20 14:45:00|4666.4|4657.4|4667.4|4656.4|4667.4|4657.4|4665.4|4656.4|2
1655736600000|2022-06-20 14:50:00|4666.4|4660.4|4677.4|4667.4|4677.4|4667.4|4666.4|4656.4|41
1655736900000|2022-06-20 14:55:00|4678.4|4668.4|4676.4|4667.4|4679.4|4670.4|4675.4|4666.4|9
1655737200000|2022-06-20 15:00:00|4675.4|4669.4|4673.4|4666.4|4678.4|4670.4|4672.4|4664.4|24
1655737500000|2022-06-20 15:05:00|4672.4|4665.4|4676.4|4668.4|4676.4|4668.4|4672.4|4663.4|24
1655737800000|2022-06-20 15:10:00|4677.4|4669.4|4683.4|4675.4|4684.4|4676.4|4677.4|4669.4|61
1655738100000|2022-06-20 15:15:00|4682.4|4673.4|4684.4|4677.4|4687.4|4679.4|4682.4|4673.4|30
1655738400000|2022-06-20 15:20:00|4687.4|4678.4|4683.4|4675.4|4687.4|4678.4|4682.4|4674.4|41
1655738700000|2022-06-20 15:25:00|4684.4||4683.4||4684.4||4683.4||2
1655739000000|2022-06-20 15:30:00|4685.4|4674.4|4686.4|4677.4|4687.4|4679.4|4682.4|4674.4|31
1655739300000|2022-06-20 15:35:00|4688.4|4678.4|4684.4|4675.4|4689.4|4679.4|4684.4|4675.4|4
1655739600000|2022-06-20 15:40:00|4683.4|4674.4|4683.4|4675.4|4683.4|4676.4|4682.4|4674.4|40
1655739900000|2022-06-20 15:45:00|4684.4|4677.4|4685.4|4677.4|4685.4|4677.4|4683.4|4673.4|10
1655740200000|2022-06-20 15:50:00||4676.4||4676.4||4678.4||4676.4|3
1655740500000|2022-06-20 15:55:00|4689.4|4677.4|4688.4|4681.4|4691.4|4683.4|4688.4|4677.4|28
1655740800000|2022-06-20 16:00:00|4690.4|4682.4|4690.4|4682.4|4690.4|4683.4|4687.4|4679.4|9
1655741100000|2022-06-20 16:05:00|4689.4|4681.4|4694.4|4686.4|4694.4|4686.4|4689.4|4679.4|6
1655741400000|2022-06-20 16:10:00|4693.4|4685.4|4693.4|4685.4|4696.4|4686.4|4692.4|4685.4|43
1655741700000|2022-06-20 16:15:00|4694.4|4686.4|4695.4|4681.4|4695.4|4687.4|4694.4|4681.4|23
1655742000000|2022-06-20 16:20:00|4694.4|4682.4|4689.4|4679.4|4694.4|4682.4|4687.4|4678.4|0
1655742300000|2022-06-20 16:25:00|4688.4|4678.4|4686.4|4675.4|4689.4|4678.4|4685.4|4675.4|0
1655742600000|2022-06-20 16:30:00|4685.4|4676.4|4683.4|4675.4|4686.4|4676.4|4683.4|4675.4|3
1655742900000|2022-06-20 16:35:00|4684.4|4673.4|4683.4|4675.4|4684.4|4675.4|4682.4|4673.4|23
1655743200000|2022-06-20 16:40:00|4684.4|4676.4|4685.4|4676.4|4685.4|4676.4|4684.4|4675.4|0
1655743500000|2022-06-20 16:45:00|4688.4|4679.4|4689.4|4679.4|4689.4|4681.4|4687.4|4677.4|11
1655743800000|2022-06-20 16:50:00|4688.4|4678.4|4686.4|4678.4|4688.4|4680.4|4686.4|4677.4|0
1655744100000|2022-06-20 16:55:00|4685.4|4677.4|4683.4|4675.4|4685.4|4677.4|4683.4|4675.4|1
1655744700000|2022-06-20 17:05:00|4682.4|4672.4|4684.4|4675.4|4685.4|4676.4|4681.4|4672.4|26
1655745000000|2022-06-20 17:10:00|4685.4|4676.4|4685.4|4676.4|4685.4|4676.4|4685.4|4675.4|0
1655745300000|2022-06-20 17:15:00||4675.4||4676.4||4676.4||4675.4|0
1655745600000|2022-06-20 17:20:00|4682.4|4675.4|4685.4|4675.4|4685.4|4676.4|4682.4|4675.4|10
1655745900000|2022-06-20 17:25:00|4684.4|4676.4|4684.4|4677.4|4688.4|4680.4|4683.4|4675.4|14
1655746200000|2022-06-20 17:30:00|4685.4|4675.4|4685.4|4676.4|4685.4|4676.4|4684.4|4675.4|2
1655746500000|2022-06-20 17:35:00|4684.4|4674.4|4685.4|4676.4|4685.4|4676.4|4684.4|4674.4|0
1655746800000|2022-06-20 17:40:00|4686.4|4677.4|4688.4|4678.4|4688.4|4678.4|4686.4|4677.4|0
1655747100000|2022-06-20 17:45:00||4679.4||4679.4||4680.4||4679.4|1
1655747400000|2022-06-20 17:50:00|4687.4|4680.4|4687.4|4679.4|4688.4|4680.4|4687.4|4679.4|0
1655747700000|2022-06-20 17:55:00|4686.4|4680.4|4686.4|4675.4|4687.4|4680.4|4686.4|4675.4|2
1655748000000|2022-06-20 18:00:00|4687.4|4676.4|4685.4|4676.4|4687.4|4676.4|4684.4|4675.4|0
1655748300000|2022-06-20 18:05:00||4675.4||4676.4||4676.4||4675.4|0
1655748600000|2022-06-20 18:10:00|4684.4|4675.4|4685.4|4676.4|4685.4|4676.4|4684.4|4675.4|0
1655748900000|2022-06-20 18:15:00|4686.4|4675.4|4685.4|4675.4|4686.4|4676.4|4685.4|4675.4|0
1655749200000|2022-06-20 18:20:00|4686.4|4676.4|4685.4|4676.4|4686.4|4676.4|4685.4|4675.4|0
1655749500000|2022-06-20 18:25:00|4686.4|4675.4|4689.4|4677.4|4689.4|4677.4|4686.4|4675.4|0
1655749800000|2022-06-20 18:30:00|4688.4|4676.4|4687.4|4675.4|4688.4|4676.4|4687.4|4675.4|0
1655750100000|2022-06-20 18:35:00|4686.4|4676.4|4687.4|4676.4|4687.4|4676.4|4686.4|4675.4|0
1655750700000|2022-06-20 18:45:00|4689.4|4678.4|4689.4|4676.4|4689.4|4678.4|4688.4|4676.4|1
1655751000000|2022-06-20 18:50:00|4685.4|4675.4|4689.4|4675.4|4689.4|4676.4|4685.4|4675.4|4
1655751300000|2022-06-20 18:55:00|4688.4|4678.4|4686.9|4677.9|4689.4|4678.4|4684.4|4677.9|1
1655752200000|2022-06-20 19:10:00|4686.7|4677.7|4685.4|4676.4|4686.7|4677.7|4685.3|4676.3|0
1655752500000|2022-06-20 19:15:00|4685.5|4676.5|4686.9|4677.9|4686.9|4677.9|4685.5|4676.5|0
1655752800000|2022-06-20 19:20:00|4687|4678|4687.5|4678.5|4688.4|4679.4|4686.9|4677.9|0
1655753100000|2022-06-20 19:25:00|4687.4|4678.4|4686|4677|4687.5|4678.5|4686|4677|0
1655753400000|2022-06-20 19:30:00|4686.1|4677.1|4687.5|4678.5|4687.5|4678.5|4686|4677|0
1655754000000|2022-06-20 19:40:00|4687.6|4678.6|4689|4680|4689|4680|4687.6|4678.6|0
1655754300000|2022-06-20 19:45:00|4688.3|4679.3|4688.3|4679.3|4689|4680|4687.5|4678.5|0
1655754600000|2022-06-20 19:50:00|4688.4|4679.4|4689|4680|4689|4680|4688.4|4679.4|0
1655754900000|2022-06-20 19:55:00|4688.3|4679.3|4686.2|4677.2|4688.3|4679.3|4686|4677|0
1655755200000|2022-06-20 20:00:00|4686|4677|4686|4677|4686|4677|4686|4677|0
1655755500000|2022-06-20 20:05:00|4686.4|4677.4|4686|4677|4686.4|4677.4|4686|4677|0
1655757000000|2022-06-20 20:30:00|4686.4|4677.4|4686.4|4677.4|4686.4|4677.4|4686.4|4677.4|0
1655758500000|2022-06-20 20:55:00|4685.7|4676.7|4685.6|4676.6|4685.7|4676.7|4685.6|4676.6|0
1655761200000|2022-06-20 21:40:00|4685.4|4676.4|4684.9|4675.9|4685.4|4676.4|4684.9|4675.9|0
1655761800000|2022-06-20 21:50:00|4685|4676|4685|4676|4685|4676|4685|4676|0
1655762400000|2022-06-20 22:00:00|4683.6|4674.6|4681.4|4672.4|4687.1|4678.1|4679.8|4670.8|0
1655762700000|2022-06-20 22:05:00|4680.9|4671.9|4682.3|4673.3|4684.8|4675.8|4679.1|4670.1|0
1655763000000|2022-06-20 22:10:00|4682.2|4673.2|4682.9|4673.9|4684.4|4675.4|4682.1|4673.1|0
1655763300000|2022-06-20 22:15:00|4683.1|4674.1|4681|4672|4684.4|4675.4|4679.5|4670.5|0
1655763600000|2022-06-20 22:20:00|4681.5|4672.5|4680.6|4671.6|4682.9|4673.9|4680.2|4671.2|0
1655763900000|2022-06-20 22:25:00|4680.8|4671.8|4682.1|4673.1|4682.9|4673.9|4680.6|4671.6|0
1655764200000|2022-06-20 22:30:00|4682|4673|4681.8|4672.8|4682.9|4673.9|4680.6|4671.6|0
1655764500000|2022-06-20 22:35:00|4682.1|4673.1|4680.6|4671.6|4682.5|4673.5|4679.1|4670.1|0
1655764800000|2022-06-20 22:40:00|4680.8|4671.8|4681.6|4672.6|4682.5|4673.5|4680.6|4671.6|0
1655765100000|2022-06-20 22:45:00|4681.4|4672.4|4680.4|4671.4|4682.1|4673.1|4680.2|4671.2|0
1655765400000|2022-06-20 22:50:00|4680.6|4671.6|4681.4|4672.4|4681.4|4672.4|4680.2|4671.2|0
1655765700000|2022-06-20 22:55:00|4681.6|4672.6|4685.4|4676.4|4686.7|4677.7|4681.6|4672.6|0
1655766000000|2022-06-20 23:00:00|4685.2|4676.2|4685.2|4676.2|4686.4|4677.4|4684.4|4675.4|0
1655766300000|2022-06-20 23:05:00|4684.9|4675.9|4685.6|4676.6|4687.9|4678.9|4684.4|4675.4|0
1655766600000|2022-06-20 23:10:00|4685.4|4676.4|4683.7|4674.7|4685.8|4676.8|4680.6|4671.6|0
1655766900000|2022-06-20 23:15:00|4683.5|4674.5|4681|4672|4683.5|4674.5|4681|4672|0
1655767200000|2022-06-20 23:20:00|4680.8|4671.8|4681.8|4672.8|4682.9|4673.9|4680.8|4671.8|0
1655767500000|2022-06-20 23:25:00|4681.6|4672.6|4678.7|4669.7|4682.9|4673.9|4676.8|4667.8|0
1655767800000|2022-06-20 23:30:00|4679|4670|4678.5|4669.5|4680.6|4671.6|4677.6|4668.6|0
1655768100000|2022-06-20 23:35:00|4678.3|4669.3|4680.6|4671.6|4680.6|4671.6|4678.3|4669.3|0
1655768400000|2022-06-20 23:40:00|4680.8|4671.8|4686.7|4677.7|4686.7|4677.7|4680.8|4671.8|0
1655768700000|2022-06-20 23:45:00|4687.1|4678.1|4692.3|4683.3|4693.9|4684.9|4687.1|4678.1|0
1655769000000|2022-06-20 23:50:00|4692.7|4683.7|4691.2|4682.2|4694.3|4685.3|4690.4|4681.4|0
1655769300000|2022-06-20 23:55:00|4690.8|4681.8|4686.6|4677.6|4691.6|4682.6|4685.5|4676.5|0
1655769600000|2022-06-21 00:00:00|4686.3|4677.3|4686.6|4677.6|4687.7|4678.7|4680.3|4671.3|0
1655769900000|2022-06-21 00:05:00|4686.9|4677.9|4685.9|4676.9|4687.9|4678.9|4683.7|4674.7|0
1655770200000|2022-06-21 00:10:00|4685.8|4676.8|4684.3|4675.3|4686.6|4677.6|4681.3|4672.3|0
1655770500000|2022-06-21 00:15:00|4684.1|4675.1|4682.7|4673.7|4686|4677|4681.8|4672.8|0
1655770800000|2022-06-21 00:20:00|4682.6|4673.6|4686.2|4677.2|4687.3|4678.3|4680.8|4671.8|0
1655771100000|2022-06-21 00:25:00|4686|4677|4687.9|4678.9|4688.1|4679.1|4684.8|4675.8|0
1655771400000|2022-06-21 00:30:00|4688.1|4679.1|4690|4681|4690.6|4681.6|4686.9|4677.9|0
1655771700000|2022-06-21 00:35:00|4689.7|4680.7|4688|4679|4690.4|4681.4|4687.6|4678.6|0
1655772000000|2022-06-21 00:40:00|4687.8|4678.8|4684.9|4675.9|4689.5|4680.5|4684.9|4675.9|0
1655772300000|2022-06-21 00:45:00|4685.5|4676.5|4688.7|4679.7|4688.8|4679.8|4684.9|4675.9|0
1655772600000|2022-06-21 00:50:00|4688.8|4679.8|4693.2|4684.2|4694.2|4685.2|4688|4679|0
1655772900000|2022-06-21 00:55:00|4693.3|4684.3|4696.7|4687.7|4702.9|4693.9|4692.7|4683.7|0
1655773200000|2022-06-21 01:00:00|4696.8|4687.8|4694.8|4685.8|4698.3|4689.3|4693.5|4684.5|0
1655773500000|2022-06-21 01:05:00|4695|4686|4692.9|4683.9|4695.9|4686.9|4692.1|4683.1|0
1655773800000|2022-06-21 01:10:00|4693.1|4684.1|4693.1|4684.1|4694.1|4685.1|4691.9|4682.9|0
1655774100000|2022-06-21 01:15:00|4694.5|4685.5|4683.9|4679.9|4695.9|4691.9|4676.9|4672.9|141
1655774400000|2022-06-21 01:20:00|4683.4|4679.4|4688.9|4684.9|4688.9|4684.9|4679.9|4675.9|120
1655774700000|2022-06-21 01:25:00|4686.9|4682.9|4678.9|4674.9|4688.4|4684.4|4675.4|4671.4|134
1655775000000|2022-06-21 01:30:00|4679.4|4675.4|4667.4|4663.4|4685.4|4681.4|4649.4|4645.4|1543
1655775300000|2022-06-21 01:35:00|4666.4|4662.4|4667.9|4663.9|4674.4|4670.4|4649.9|4645.9|1398
1655775600000|2022-06-21 01:40:00|4668.4|4664.4|4648.4|4644.4|4668.4|4664.4|4644.4|4640.4|1410
1655775900000|2022-06-21 01:45:00|4648.9|4644.9|4653.9|4649.9|4656.4|4652.4|4636.4|4632.4|1113
1655776200000|2022-06-21 01:50:00|4653.4|4649.4|4672.9|4668.9|4672.9|4668.9|4647.4|4643.4|854
1655776500000|2022-06-21 01:55:00|4673.4|4669.4|4689.4|4685.4|4705.4|4701.4|4669.9|4665.9|1427
1655776800000|2022-06-21 02:00:00|4689.9|4685.9|4718.9|4714.9|4726.9|4722.9|4689.9|4685.9|1984
1655777100000|2022-06-21 02:05:00|4719.9|4715.9|4719.9|4715.9|4726.9|4722.9|4708.9|4704.9|1744
1655777400000|2022-06-21 02:10:00|4720.4|4716.4|4716.9|4712.9|4720.4|4716.4|4703.4|4699.4|976
1655777700000|2022-06-21 02:15:00|4716.4|4712.4|4703.9|4699.9|4722.9|4718.9|4703.9|4699.9|1040
1655778000000|2022-06-21 02:20:00|4704.4|4700.4|4690.4|4686.4|4709.4|4705.4|4687.9|4683.9|951
1655778300000|2022-06-21 02:25:00|4691.4|4687.4|4698.9|4694.9|4701.9|4697.9|4687.9|4683.9|648
1655778600000|2022-06-21 02:30:00|4698.4|4694.4|4705.9|4701.9|4709.4|4705.4|4693.9|4689.9|645
1655778900000|2022-06-21 02:35:00|4705.4|4701.4|4698.9|4694.9|4708.4|4704.4|4697.9|4693.9|393
1655779200000|2022-06-21 02:40:00|4698.4|4694.4|4693.9|4689.9|4700.9|4696.9|4690.9|4686.9|483
1655779500000|2022-06-21 02:45:00|4694.4|4690.4|4681.9|4677.9|4698.9|4694.9|4681.9|4677.9|564
1655779800000|2022-06-21 02:50:00|4682.4|4678.4|4694.9|4690.9|4699.9|4695.9|4679.9|4675.9|494
1655780100000|2022-06-21 02:55:00|4694.4|4690.4|4692.9|4688.9|4696.9|4692.9|4683.9|4679.9|397
1655780400000|2022-06-21 03:00:00|4692.4|4688.4|4708.4|4704.4|4708.9|4704.9|4691.9|4687.9|572
1655780700000|2022-06-21 03:05:00|4708.9|4704.9|4713.9|4709.9|4714.4|4710.4|4705.9|4701.9|704
1655781000000|2022-06-21 03:10:00|4713.4|4709.4|4723.4|4719.4|4724.9|4720.9|4708.9|4704.9|940
1655781300000|2022-06-21 03:15:00|4722.9|4718.9|4719.9|4715.9|4731.9|4727.9|4719.9|4715.9|1338
1655781600000|2022-06-21 03:20:00|4719.4|4715.4|4721.4|4717.4|4727.9|4723.9|4716.9|4712.9|495
1655781900000|2022-06-21 03:25:00|4720.9|4716.9|4733.4|4729.4|4733.9|4729.9|4720.9|4716.9|726
1655782200000|2022-06-21 03:30:00|4733.9|4729.9|4742.4|4738.4|4743.4|4739.4|4727.9|4723.9|448
1655782500000|2022-06-21 03:35:00|4742.9|4738.9|4742.4|4738.4|4746.4|4742.4|4737.9|4733.9|441
1655782800000|2022-06-21 03:40:00|4741.9|4737.9|4748.4|4744.4|4748.9|4744.9|4739.9|4735.9|472
1655783100000|2022-06-21 03:45:00|4748.9|4744.9|4734.9|4730.9|4748.9|4744.9|4733.9|4729.9|536
1655783400000|2022-06-21 03:50:00|4734.4|4730.4|4729.4|4725.4|4738.9|4734.9|4726.9|4722.9|281
1655783700000|2022-06-21 03:55:00|4728.9|4724.9|4730.9|4726.9|4732.9|4728.9|4726.9|4722.9|189
1655784000000|2022-06-21 04:00:00|4733.2|4724.2|4732.7|4723.7|4734.4|4725.4|4732.5|4723.5|0
1655784300000|2022-06-21 04:05:00|4732.8|4723.8|4730.3|4721.3|4733.1|4724.1|4729.5|4720.5|0
1655784600000|2022-06-21 04:10:00|4730.4|4721.4|4729.8|4720.8|4730.8|4721.8|4729.6|4720.6|0
1655784900000|2022-06-21 04:15:00|4730|4721|4731.9|4722.9|4732.8|4723.8|4730|4721|0
1655785200000|2022-06-21 04:20:00|4732|4723|4733.6|4724.6|4734.3|4725.3|4731.9|4722.9|0
1655785500000|2022-06-21 04:25:00|4733.8|4724.8|4732.4|4723.4|4734.7|4725.7|4732.1|4723.1|0
1655785800000|2022-06-21 04:30:00|4732.6|4723.6|4734.3|4725.3|4734.3|4725.3|4732.4|4723.4|0
1655786100000|2022-06-21 04:35:00|4734.5|4725.5|4732.4|4723.4|4735.2|4726.2|4732.4|4723.4|0
1655786400000|2022-06-21 04:40:00|4732.3|4723.3|4733.1|4724.1|4733.3|4724.3|4731.5|4722.5|0
1655786700000|2022-06-21 04:45:00|4732.9|4723.9|4732.8|4723.8|4733.5|4724.5|4732.5|4723.5|0
1655787000000|2022-06-21 04:50:00|4733|4724|4734.6|4725.6|4735.3|4726.3|4732.8|4723.8|0
1655787300000|2022-06-21 04:55:00|4734.7|4725.7|4734.4|4725.4|4735.3|4726.3|4733.4|4724.4|0
1655787600000|2022-06-21 05:00:00|4733.7|4724.7|4761.4|4757.4|4772.9|4768.9|4733.7|4724.7|2091
1655787900000|2022-06-21 05:05:00|4760.9|4756.9|4753.9|4749.9|4761.9|4757.9|4742.9|4738.9|931
1655788200000|2022-06-21 05:10:00|4753.4|4749.4|4744.9|4740.9|4753.9|4749.9|4739.9|4735.9|779
1655788500000|2022-06-21 05:15:00|4744.4|4740.4|4749.9|4745.9|4753.9|4749.9|4742.4|4738.4|527
1655788800000|2022-06-21 05:20:00|4749.4|4745.4|4747.9|4743.9|4754.9|4750.9|4741.9|4737.9|553
1655789100000|2022-06-21 05:25:00|4748.4|4744.4|4745.9|4741.9|4751.9|4747.9|4740.9|4736.9|591
1655789400000|2022-06-21 05:30:00|4745.4|4741.4|4742.9|4738.9|4748.9|4744.9|4737.9|4733.9|624
1655789700000|2022-06-21 05:35:00|4743.4|4739.4|4738.4|4734.4|4743.4|4739.4|4732.9|4728.9|504
1655790000000|2022-06-21 05:40:00|4738.9|4734.9|4740.9|4736.9|4742.9|4738.9|4729.9|4725.9|610
1655790300000|2022-06-21 05:45:00|4741.4|4737.4|4727.9|4723.9|4741.4|4737.4|4725.9|4721.9|604
1655790600000|2022-06-21 05:50:00|4727.4|4723.4|4722.9|4718.9|4729.9|4725.9|4719.9|4715.9|682
1655790900000|2022-06-21 05:55:00|4723.4|4719.4|4715.9|4711.9|4723.4|4719.4|4709.4|4705.4|697
1655791200000|2022-06-21 06:00:00|4714.9|4710.9|4715.9|4711.9|4727.9|4723.9|4714.9|4710.9|610
1655791500000|2022-06-21 06:05:00|4715.4|4711.4|4706.4|4702.4|4716.9|4712.9|4705.9|4701.9|2406
1655791800000|2022-06-21 06:10:00|4705.9|4701.9|4692.9|4688.9|4706.9|4702.9|4687.9|4683.9|846
1655792100000|2022-06-21 06:15:00|4692.4|4688.4|4708.9|4704.9|4709.9|4705.9|4689.9|4685.9|618
1655792400000|2022-06-21 06:20:00|4708.4|4704.4|4695.9|4691.9|4712.4|4708.4|4693.4|4689.4|1527
1655792700000|2022-06-21 06:25:00|4696.9|4692.9|4703.9|4699.9|4710.4|4706.4|4685.9|4681.9|1147
1655793000000|2022-06-21 06:30:00|4703.4|4699.4|4721.9|4717.9|4723.9|4719.9|4698.9|4694.9|594
1655793300000|2022-06-21 06:35:00|4720.4|4716.4|4725.9|4721.9|4726.9|4722.9|4715.9|4711.9|433
1655793600000|2022-06-21 06:40:00|4724.9|4720.9|4721.9|4717.9|4726.9|4722.9|4716.9|4712.9|636
1655793900000|2022-06-21 06:45:00|4722.9|4718.9|4723.4|4719.4|4726.9|4722.9|4718.9|4714.9|1586
1655794200000|2022-06-21 06:50:00|4722.9|4718.9|4731.9|4727.9|4734.9|4730.9|4720.9|4716.9|825
1655794500000|2022-06-21 06:55:00|4731.4|4727.4|4729.9|4725.9|4735.9|4731.9|4728.9|4724.9|1346
1655794800000|2022-06-21 07:00:00|4730.4|4726.4|4735.4|4731.4|4735.9|4731.9|4727.9|4723.9|382
1655795100000|2022-06-21 07:05:00|4734.9|4730.9|4744.9|4740.9|4748.9|4744.9|4734.9|4730.9|475
1655795400000|2022-06-21 07:10:00|4743.9|4739.9|4747.9|4743.9|4748.9|4744.9|4740.9|4736.9|1396
1655795700000|2022-06-21 07:15:00|4748.9|4744.9|4745.9|4741.9|4750.9|4746.9|4742.4|4738.4|377
1655796000000|2022-06-21 07:20:00|4746.9|4742.9|4757.9|4753.9|4758.9|4754.9|4744.9|4740.9|526
1655796300000|2022-06-21 07:25:00|4757.4|4753.4|4760.9|4756.9|4760.9|4756.9|4749.9|4745.9|474
1655796600000|2022-06-21 07:30:00|4761.9|4757.9|4757.4|4753.4|4765.9|4761.9|4756.9|4752.9|513
1655796900000|2022-06-21 07:35:00|4755.9|4751.9|4761.9|4757.9|4764.9|4760.9|4754.9|4750.9|741
1655797200000|2022-06-21 07:40:00|4762.4|4758.4|4765.4|4761.4|4766.9|4762.9|4761.9|4757.9|623
1655797500000|2022-06-21 07:45:00|4765.9|4761.9|4763.9|4759.9|4765.9|4761.9|4757.9|4753.9|665
1655797800000|2022-06-21 07:50:00|4763.4|4759.4|4757.9|4753.9|4763.4|4759.4|4755.9|4751.9|759
1655798100000|2022-06-21 07:55:00|4757.4|4753.4|4762.4|4758.4|4766.9|4762.9|4756.9|4752.9|1881
1655798400000|2022-06-21 08:00:00|4761.9|4757.9|4765.9|4761.9|4767.9|4763.9|4760.9|4756.9|538
1655798700000|2022-06-21 08:05:00|4765.4|4761.4|4781.9|4777.9|4781.9|4777.9|4765.4|4761.4|745
1655799000000|2022-06-21 08:10:00|4781.4|4777.4|4787.9|4783.9|4791.9|4787.9|4772.9|4768.9|585
1655799300000|2022-06-21 08:15:00|4788.4|4784.4|4784.9|4780.9|4792.4|4788.4|4778.9|4774.9|536
1655799600000|2022-06-21 08:20:00|4785.9|4781.9|4781.9|4777.9|4785.9|4781.9|4778.9|4774.9|490
1655799900000|2022-06-21 08:25:00|4782.4|4778.4|4772.9|4768.9|4784.9|4780.9|4772.9|4768.9|363
1655800200000|2022-06-21 08:30:00|4778.1|4769.1|4777.4|4768.4|4778.8|4769.8|4776.1|4767.1|0
1655800500000|2022-06-21 08:35:00|4777.7|4768.7|4773.8|4764.8|4780.5|4771.5|4772.6|4763.6|0
1655800800000|2022-06-21 08:40:00|4774|4765|4774.5|4765.5|4775.2|4766.2|4771.2|4762.2|0
1655801100000|2022-06-21 08:45:00|4774.7|4765.7|4776.4|4767.4|4777.6|4768.6|4773.5|4764.5|0
1655801400000|2022-06-21 08:50:00|4776.7|4767.7|4777.5|4768.5|4778.5|4769.5|4774.5|4765.5|0
1655801700000|2022-06-21 08:55:00|4777.1|4768.1|4781.1|4772.1|4781.1|4772.1|4776.6|4767.6|0
1655802000000|2022-06-21 09:00:00|4781.3|4772.3|4782.4|4773.4|4784.1|4775.1|4780.6|4771.6|0
1655802300000|2022-06-21 09:05:00|4782.2|4773.2|4783.5|4774.5|4783.5|4774.5|4781.4|4772.4|0
1655802600000|2022-06-21 09:10:00|4783.1|4774.1|4779.4|4770.4|4783.5|4774.5|4778.7|4769.7|0
1655802900000|2022-06-21 09:15:00|4779.6|4770.6|4767.4|4759.4|4780.6|4771.6|4767.4|4758.4|4
1655803200000|2022-06-21 09:20:00|4770.4|4761.4|4772.4|4763.4|4773.4|4764.4|4770.4|4761.4|2
1655803500000|2022-06-21 09:25:00|4773.4|4764.4|4769.4|4761.4|4775.4|4765.4|4769.4|4761.4|15
1655803800000|2022-06-21 09:30:00|4768.4|4760.4|4766.4|4756.4|4771.4|4760.4|4764.4|4756.4|11
1655804100000|2022-06-21 09:35:00|4767.4|4757.4|4771.4|4760.4|4773.4|4764.4|4767.4|4757.4|31
1655804400000|2022-06-21 09:40:00|4770.4|4759.4|4771.4|4760.4|4774.4|4760.4|4769.4|4759.4|1
1655804700000|2022-06-21 09:45:00||4759.4||4759.4||4759.4||4759.4|1
1655805000000|2022-06-21 09:50:00|4770.4|4755.4|4761.4|4749.4|4770.4|4758.4|4761.4|4749.4|4
1655805300000|2022-06-21 09:55:00|4760.4|4750.4|4760.4|4749.4|4762.4|4750.4|4755.4|4747.4|2
1655805600000|2022-06-21 10:00:00|4766.4|4750.4|4758.4|4750.4|4766.4|4753.4|4758.4|4750.4|7
1655805900000|2022-06-21 10:05:00|4763.4|4748.4|4758.4|4748.4|4763.4|4748.4|4755.4|4746.4|17
1655806200000|2022-06-21 10:10:00|4757.4|4747.4|4757.4|4747.4|4757.4|4748.4|4754.4|4745.4|5
1655806500000|2022-06-21 10:15:00|4755.4|4748.4|4760.4|4749.4|4760.4|4750.4|4755.4|4747.4|6
1655806800000|2022-06-21 10:20:00|4759.4|4748.4|4760.4|4747.4|4760.4|4750.4|4759.4|4747.4|0
1655807100000|2022-06-21 10:25:00|4758.4|4746.4|4757.4|4747.4|4761.4|4749.4|4752.4|4745.4|3
1655807400000|2022-06-21 10:30:00|4756.4|4746.4|4761.4|4752.4|4761.4|4754.4|4756.4|4746.4|6
1655807700000|2022-06-21 10:35:00|4763.4|4751.4|4759.4|4751.4|4763.4|4755.4|4756.4|4748.4|20
1655808000000|2022-06-21 10:40:00|4760.4|4750.4|4763.4|4750.4|4763.4|4750.4|4756.4|4749.4|4
1655808300000|2022-06-21 10:45:00|4762.4|4751.4|4763.4|4751.4|4763.4|4751.4|4760.4|4751.4|0
1655808600000|2022-06-21 10:50:00|4762.4||4761.4||4762.4||4761.4||0
1655808900000|2022-06-21 10:55:00|4760.4|4749.4|4759.4|4750.4|4761.4|4751.4|4755.4|4748.4|15
1655809200000|2022-06-21 11:00:00|4758.4|4749.4|4753.4|4744.4|4759.4|4750.4|4753.4|4744.4|24
1655809500000|2022-06-21 11:05:00|4752.4|4745.4|4752.4|4742.4|4752.4|4745.4|4749.4|4740.4|17
1655809800000|2022-06-21 11:10:00|4750.4|4743.4|4749.4|4740.4|4752.4|4743.4|4747.4|4740.4|34
1655810100000|2022-06-21 11:15:00|4750.4|4738.4|4750.4|4742.4|4750.4|4743.4|4747.4|4738.4|13
1655810400000|2022-06-21 11:20:00|4749.4|4741.4|4749.4|4741.4|4752.4|4744.4|4748.4|4741.4|15
1655810700000|2022-06-21 11:25:00|4748.4|4742.4|4746.4|4738.4|4750.4|4742.4|4746.4|4738.4|8
1655811000000|2022-06-21 11:30:00|4745.4|4737.4|4741.4|4734.4|4746.4|4737.4|4741.4|4734.4|28
1655811300000|2022-06-21 11:35:00|4740.4|4733.4|4742.4|4732.4|4744.4|4735.4|4739.4|4731.4|21
1655811600000|2022-06-21 11:40:00|4744.4|4729.4|4746.4|4736.4|4747.4|4738.4|4744.4|4729.4|12
1655811900000|2022-06-21 11:45:00||4737.4||4734.4||4737.4||4734.4|2
1655812200000|2022-06-21 11:50:00|4744.4|4732.4|4735.4|4726.4|4744.4|4733.4|4732.4|4723.4|18
1655812500000|2022-06-21 11:55:00|4734.4|4727.4|4735.4|4724.4|4739.4|4730.4|4733.4|4724.4|22
1655812800000|2022-06-21 12:00:00|4734.4|4725.4|4734.4|4726.4|4736.4|4727.4|4732.4|4724.4|25
1655813100000|2022-06-21 12:05:00|4736.4|4725.4|4730.4|4721.4|4736.4|4726.4|4729.4|4720.4|64
1655813400000|2022-06-21 12:10:00|4729.4|4722.4|4734.4|4724.4|4735.4|4725.4|4729.4|4721.4|12
1655813700000|2022-06-21 12:15:00|4735.4|4726.4|4735.4|4725.4|4738.4|4727.4|4731.4|4724.4|4
1655814000000|2022-06-21 12:20:00|4734.4|4726.4|4737.4|4728.4|4739.4|4730.4|4734.4|4726.4|4
1655814300000|2022-06-21 12:25:00|4738.4|4729.4|4738.4|4729.4|4740.4|4732.4|4738.4|4728.4|4
1655814600000|2022-06-21 12:30:00|4739.4|4730.4|4740.4|4731.4|4743.4|4734.4|4737.4|4730.4|2
1655814900000|2022-06-21 12:35:00|4739.4|4730.4|4740.4|4731.4|4741.4|4732.4|4739.4|4729.4|1
1655815200000|2022-06-21 12:40:00|4742.4|4730.4|4740.4|4732.4|4742.4|4732.4|4738.4|4729.4|2
1655815500000|2022-06-21 12:45:00|4739.4|4731.4|4735.4|4723.4|4744.4|4732.4|4735.4|4721.4|63
1655815800000|2022-06-21 12:50:00|4736.4|4724.4|4734.4|4724.4|4736.4|4725.4|4731.4|4721.4|8
1655816100000|2022-06-21 12:55:00|4733.4|4723.4|4730.4|4721.4|4734.4|4724.4|4728.4|4720.4|19
1655816400000|2022-06-21 13:00:00|4728.4|4720.4|4736.4|4724.4|4738.4|4727.4|4728.4|4720.4|4
1655816700000|2022-06-21 13:05:00|4735.4|4721.4|4738.4|4727.4|4738.4|4727.4|4732.4|4721.4|0
1655817000000|2022-06-21 13:10:00|4737.4|4726.4|4738.4|4729.4|4738.4|4729.4|4733.4|4721.4|0
1655817300000|2022-06-21 13:15:00|4737.4|4728.4|4737.4|4727.4|4741.4|4729.4|4734.4|4725.4|0
1655817600000|2022-06-21 13:20:00|4736.4|4726.4|4738.4|4730.4|4740.4|4731.4|4733.4|4726.4|5
1655817900000|2022-06-21 13:25:00|4737.4|4728.4|4737.4|4729.4|4741.4|4731.4|4733.4|4725.4|59
1655818200000|2022-06-21 13:30:00|4739.4|4728.4|4725.4|4715.4|4747.4|4738.4|4713.4|4705.4|361
1655818500000|2022-06-21 13:35:00|4726.4|4716.4|4722.4|4713.4|4746.4|4738.4|4720.4|4711.4|333
1655818800000|2022-06-21 13:40:00|4721.4|4711.4|4708.4|4698.4|4730.4|4719.4|4705.4|4697.4|127
1655819100000|2022-06-21 13:45:00|4707.4|4699.4|4705.4|4696.4|4711.4|4702.4|4697.4|4688.4|255
1655819400000|2022-06-21 13:50:00|4706.4|4697.4|4726.4|4714.4|4729.4|4721.4|4704.4|4691.4|54
1655819700000|2022-06-21 13:55:00|4725.4|4715.4|4757.4|4746.4|4758.4|4750.4|4722.4|4715.4|118
1655820000000|2022-06-21 14:00:00|4754.4|4745.4|4755.4|4745.4|4762.4|4754.4|4744.4|4736.4|168
1655820300000|2022-06-21 14:05:00|4754.4|4743.4|4739.4|4725.4|4761.4|4750.4|4739.4|4725.4|98
1655820600000|2022-06-21 14:10:00|4738.4|4726.4|4763.4|4752.4|4764.4|4753.4|4737.4|4725.4|28
1655820900000|2022-06-21 14:15:00|4761.4|4753.4|4766.4|4758.4|4767.4|4758.4|4750.4|4740.4|32
1655821200000|2022-06-21 14:20:00|4765.4|4757.4|4763.4|4753.4|4766.4|4758.4|4759.4|4750.4|42
1655821500000|2022-06-21 14:25:00|4762.4|4754.4|4743.4|4733.4|4763.4|4756.4|4741.4|4733.4|19
1655821800000|2022-06-21 14:30:00|4746.4|4734.4|4745.4|4730.4|4761.4|4751.4|4744.4|4726.4|12
1655822100000|2022-06-21 14:35:00|4744.4|4731.4|4751.4|4738.4|4755.4|4745.4|4741.4|4729.4|28
1655822400000|2022-06-21 14:40:00|4752.4|4739.4|4756.4|4745.4|4764.4|4755.4|4752.4|4739.4|37
1655822700000|2022-06-21 14:45:00|4755.4|4744.4|4761.4|4749.4|4761.4|4750.4|4755.4|4743.4|7
1655823000000|2022-06-21 14:50:00|4760.4|4750.4|4763.4|4754.4|4771.4|4760.4|4760.4|4750.4|49
1655823300000|2022-06-21 14:55:00|4764.4|4755.4|4765.4|4756.4|4769.4|4759.4|4763.4|4753.4|4
1655823600000|2022-06-21 15:00:00|4764.4|4755.4|4773.4|4763.4|4774.4|4764.4|4763.4|4753.4|16
1655823900000|2022-06-21 15:05:00|4774.4|4762.4|4765.4|4754.4|4778.4|4769.4|4760.4|4752.4|119
1655824200000|2022-06-21 15:10:00|4769.4|4755.4|4767.4|4755.4|4769.4|4756.4|4756.4|4747.4|21
1655824500000|2022-06-21 15:15:00|4766.4|4754.4|4766.4|4753.4|4769.4|4756.4|4758.4|4749.4|4
1655824800000|2022-06-21 15:20:00|4767.4|4752.4|4756.4|4746.4|4767.4|4753.4|4755.4|4742.4|2
1655825100000|2022-06-21 15:25:00|4757.4|4747.4|4761.4|4751.4|4765.4|4754.4|4756.4|4744.4|9
1655825400000|2022-06-21 15:30:00|4760.4|4750.4|4758.4|4746.4|4761.4|4754.4|4757.4|4746.4|6
1655825700000|2022-06-21 15:35:00|4757.4|4744.4|4737.4|4728.4|4760.4|4746.4|4736.4|4728.4|28
1655826000000|2022-06-21 15:40:00|4738.4|4729.4|4743.4|4733.4|4746.4|4738.4|4734.4|4725.4|7
1655826300000|2022-06-21 15:45:00|4742.4|4731.4|4742.4|4731.4|4744.4|4735.4|4736.4|4725.4|3
1655826600000|2022-06-21 15:50:00|4741.4|4729.4|4736.4|4726.4|4742.4|4733.4|4732.4|4723.4|56
1655826900000|2022-06-21 15:55:00|4735.4|4725.4|4730.4|4722.4|4738.4|4729.4|4730.4|4722.4|17
1655827200000|2022-06-21 16:00:00|4731.4|4721.4|4736.4|4723.4|4743.4|4730.4|4729.4|4720.4|19
1655827500000|2022-06-21 16:05:00|4737.4|4724.4|4732.4|4722.4|4740.4|4727.4|4732.4|4722.4|2
1655827800000|2022-06-21 16:10:00|4733.4|4723.4|4737.4|4725.4|4738.4|4726.4|4728.4|4719.4|5
1655828100000|2022-06-21 16:15:00|4736.4|4724.4|4740.4|4727.4|4740.4|4728.4|4733.4|4723.4|2
1655828400000|2022-06-21 16:20:00|4743.4|4728.4|4740.4|4727.4|4744.4|4729.4|4734.4|4723.4|4
1655828700000|2022-06-21 16:25:00|4741.4|4729.4|4735.4|4725.4|4742.4|4729.4|4735.4|4723.4|1
1655829000000|2022-06-21 16:30:00|4738.4|4726.4|4740.4|4729.4|4742.4|4729.4|4733.4|4723.4|4
1655829300000|2022-06-21 16:35:00|4739.4|4730.4|4742.4|4733.4|4744.4|4733.4|4739.4|4729.4|18
1655829600000|2022-06-21 16:40:00|4744.4|4734.4|4744.4|4734.4|4744.4|4736.4|4742.4|4730.4|23
1655829900000|2022-06-21 16:45:00|4743.4|4735.4|4743.4|4734.4|4745.4|4737.4|4742.4|4733.4|15
1655830200000|2022-06-21 16:50:00|4745.4|4735.4|4749.4|4739.4|4751.4|4740.4|4744.4|4735.4|9
1655830500000|2022-06-21 16:55:00|4748.4|4740.4|4750.4|4741.4|4753.4|4743.4|4747.4|4738.4|10
1655830800000|2022-06-21 17:00:00|4749.4|4740.4|4746.4|4736.4|4751.4|4740.4|4741.4|4733.4|20
1655831100000|2022-06-21 17:05:00|4745.4|4735.4|4742.4|4732.4|4749.4|4736.4|4738.4|4730.4|12
1655831400000|2022-06-21 17:10:00|4744.4|4731.4|4749.4|4738.4|4753.4|4743.4|4742.4|4731.4|21
1655831700000|2022-06-21 17:15:00|4750.4|4737.4|4749.4|4738.4|4752.4|4742.4|4747.4|4737.4|5
1655832000000|2022-06-21 17:20:00|4750.4|4737.4|4748.4|4739.4|4751.4|4740.4|4745.4|4736.4|2
1655832300000|2022-06-21 17:25:00|4747.4|4737.4|4740.4|4731.4|4749.4|4737.4|4739.4|4730.4|9
1655832600000|2022-06-21 17:30:00|4741.4|4732.4|4749.4|4739.4|4749.4|4740.4|4740.4|4730.4|13
1655832900000|2022-06-21 17:35:00|4748.4|4737.4|4739.4|4730.4|4748.4|4738.4|4739.4|4730.4|6
1655833200000|2022-06-21 17:40:00|4738.4|4726.4|4739.4|4730.4|4740.4|4730.4|4736.4|4725.4|3
1655833500000|2022-06-21 17:45:00|4742.4|4731.4|4749.4|4739.4|4749.4|4740.4|4739.4|4728.4|10
1655833800000|2022-06-21 17:50:00|4748.4|4738.4|4747.4|4738.4|4750.4|4741.4|4745.4|4735.4|3
1655834100000|2022-06-21 17:55:00|4748.4|4735.4|4747.4|4739.4|4749.4|4740.4|4744.4|4733.4|4
1655834400000|2022-06-21 18:00:00|4745.4|4736.4|4744.4|4733.4|4747.4|4736.4|4740.4|4733.4|6
1655834700000|2022-06-21 18:05:00|4745.4|4734.4|4749.4|4737.4|4750.4|4741.4|4744.4|4733.4|3
1655835000000|2022-06-21 18:10:00|4750.4|4738.4|4744.4|4733.4|4750.4|4739.4|4743.4|4733.4|0
1655835300000|2022-06-21 18:15:00|4743.4|4734.4|4749.4|4739.4|4752.4|4742.4|4743.4|4733.4|2
1655835600000|2022-06-21 18:20:00|4750.4|4740.4|4751.4|4741.4|4756.4|4747.4|4748.4|4740.4|13
1655835900000|2022-06-21 18:25:00|4750.4|4740.4|4748.4|4737.4|4751.4|4741.4|4745.4|4735.4|1
1655836200000|2022-06-21 18:30:00|4749.4|4739.4|4754.4|4741.4|4757.4|4741.4|4747.4|4738.4|0
1655836500000|2022-06-21 18:35:00|4753.4|4740.4|4747.4|4738.4|4754.4|4741.4|4747.4|4736.4|1
1655836800000|2022-06-21 18:40:00|4749.4|4736.4|4756.4|4745.4|4756.4|4746.4|4749.4|4736.4|4
1655837100000|2022-06-21 18:45:00|4755.4|4740.4|4751.4|4739.4|4756.4|4743.4|4749.4|4739.4|1
1655837400000|2022-06-21 18:50:00|4750.4|4740.4|4759.4|4744.4|4759.4|4749.4|4747.4|4739.4|8
1655837700000|2022-06-21 18:55:00|4760.4|4749.4|4755.7|4746.7|4762.4|4750.9|4755.4|4739.4|14
1655838000000|2022-06-21 19:00:00|4755.8|4746.8|4760.8|4751.8|4761.7|4752.7|4755.2|4746.2|0
1655838300000|2022-06-21 19:05:00|4760.9|4751.9|4762.7|4753.7|4763.7|4754.7|4759.6|4750.6|0
1655838600000|2022-06-21 19:10:00|4762.8|4753.8|4769.1|4760.1|4770.8|4761.8|4762.8|4753.8|0
1655838900000|2022-06-21 19:15:00|4769.2|4760.2|4767.8|4758.8|4769.6|4760.6|4766|4757|0
1655839200000|2022-06-21 19:20:00|4767.7|4758.7|4767.8|4758.8|4770|4761|4765.2|4756.2|0
1655839500000|2022-06-21 19:25:00|4767.7|4758.7|4766.4|4757.4|4767.8|4758.8|4762.3|4753.3|0
1655839800000|2022-06-21 19:30:00|4766.5|4757.5|4762.9|4753.9|4767.2|4758.2|4762.2|4753.2|0
1655840100000|2022-06-21 19:35:00|4762.8|4753.8|4761.5|4752.5|4762.9|4753.9|4757.2|4748.2|0
1655840400000|2022-06-21 19:40:00|4761.4|4752.4|4762|4753|4763|4754|4758.7|4749.7|0
1655840700000|2022-06-21 19:45:00|4762.1|4753.1|4760.8|4751.8|4763.4|4754.4|4760.3|4751.3|0
1655841000000|2022-06-21 19:50:00|4761.6|4752.6|4760.8|4751.8|4765.1|4756.1|4759.1|4750.1|0
1655841300000|2022-06-21 19:55:00|4760.7|4751.7|4756.2|4747.2|4760.7|4751.7|4750.4|4741.4|0
1655841600000|2022-06-21 20:00:00|4755.2|4746.2|4752|4743|4755.5|4746.5|4749.7|4740.7|0
1655841900000|2022-06-21 20:05:00|4752.4|4743.4|4753.2|4744.2|4756.6|4747.6|4751.7|4742.7|0
1655842200000|2022-06-21 20:10:00|4752.9|4743.9|4754.5|4745.5|4756.4|4747.4|4751.7|4742.7|0
1655842500000|2022-06-21 20:15:00|4755.2|4746.2|4756.4|4747.4|4757.2|4748.2|4755.2|4746.2|0
1655842800000|2022-06-21 20:20:00|4756.2|4747.2|4758.7|4749.7|4759.9|4750.9|4756|4747|0
1655843100000|2022-06-21 20:25:00|4758.4|4749.4|4758.6|4749.6|4758.7|4749.7|4757.6|4748.6|0
1655843400000|2022-06-21 20:30:00|4758.3|4749.3|4759.7|4750.7|4760.1|4751.1|4757.8|4748.8|0
1655843700000|2022-06-21 20:35:00|4759.4|4750.4|4759.7|4750.7|4761.3|4752.3|4759.4|4750.4|0
1655844000000|2022-06-21 20:40:00|4759.6|4750.6|4759.5|4750.5|4760.1|4751.1|4758.2|4749.2|0
1655844300000|2022-06-21 20:45:00|4759.9|4750.9|4760.3|4751.3|4760.7|4751.7|4759.3|4750.3|0
1655844600000|2022-06-21 20:50:00|4760.6|4751.6|4759.9|4750.9|4761.1|4752.1|4759.5|4750.5|0
1655844900000|2022-06-21 20:55:00|4759.6|4750.6|4758.1|4749.1|4759.7|4750.7|4757.6|4748.6|0
1655845200000|2022-06-21 21:00:00|4757.8|4748.8|4757.8|4748.8|4758.1|4749.1|4757.7|4748.7|0
1655845500000|2022-06-21 21:05:00|4757.9|4748.9|4757.6|4748.6|4757.9|4748.9|4757.4|4748.4|0
1655845800000|2022-06-21 21:10:00|4757.5|4748.5|4757.3|4748.3|4757.6|4748.6|4757.2|4748.2|0
1655846100000|2022-06-21 21:15:00|4757.4|4748.4|4758.6|4749.6|4759.5|4750.5|4757.4|4748.4|0
1655846400000|2022-06-21 21:20:00|4758.8|4749.8|4757.1|4748.1|4759.1|4750.1|4756.6|4747.6|0
1655846700000|2022-06-21 21:25:00|4757|4748|4757.7|4748.7|4757.8|4748.8|4757|4748|0
1655847000000|2022-06-21 21:30:00|4757.6|4748.6|4756.8|4747.8|4758.5|4749.5|4756.5|4747.5|0
1655847300000|2022-06-21 21:35:00|4756.9|4747.9|4756.7|4747.7|4756.9|4747.9|4756.6|4747.6|0
1655847600000|2022-06-21 21:40:00|4756.8|4747.8|4757.1|4748.1|4757.2|4748.2|4756.6|4747.6|0
1655847900000|2022-06-21 21:45:00|4757.2|4748.2|4758.3|4749.3|4758.3|4749.3|4757.2|4748.2|0
1655848200000|2022-06-21 21:50:00|4758.6|4749.6|4758.4|4749.4|4758.6|4749.6|4758.1|4749.1|0
1655848500000|2022-06-21 21:55:00|4757.7|4748.7|4757.4|4748.4|4758.1|4749.1|4756|4747|0
1655848800000|2022-06-21 22:00:00|4755.3|4746.3|4747.6|4738.6|4756.2|4747.2|4747.6|4738.6|0
1655849100000|2022-06-21 22:05:00|4748|4739|4749.4|4740.4|4750.7|4741.7|4745.9|4736.9|0
1655849400000|2022-06-21 22:10:00|4749.7|4740.7|4750.2|4741.2|4750.2|4741.2|4747.8|4738.8|0
1655849700000|2022-06-21 22:15:00|4749.8|4740.8|4749|4740|4750|4741|4747.7|4738.7|0
1655850000000|2022-06-21 22:20:00|4748.7|4739.7|4752.2|4743.2|4752.9|4743.9|4747.5|4738.5|0
1655850300000|2022-06-21 22:25:00|4752.5|4743.5|4751.4|4742.4|4752.5|4743.5|4750.6|4741.6|0
1655850600000|2022-06-21 22:30:00|4751.2|4742.2|4749.9|4740.9|4751.2|4742.2|4748.7|4739.7|0
1655850900000|2022-06-21 22:35:00|4750.9|4741.9|4747.9|4738.9|4751|4742|4747|4738|0
1655851200000|2022-06-21 22:40:00|4747.6|4738.6|4751.1|4742.1|4751.1|4742.1|4747.6|4738.6|0
1655851500000|2022-06-21 22:45:00|4750.9|4741.9|4750.4|4741.4|4752.2|4743.2|4750.3|4741.3|0
1655851800000|2022-06-21 22:50:00|4750.7|4741.7|4750.4|4741.4|4751.5|4742.5|4750|4741|0
1655852100000|2022-06-21 22:55:00|4750.5|4741.5|4753|4744|4753|4744|4749.6|4740.6|0
1655852400000|2022-06-21 23:00:00|4752.9|4743.9|4750.4|4741.4|4753|4744|4748.9|4739.9|0
1655852700000|2022-06-21 23:05:00|4750|4741|4748.1|4739.1|4750.8|4741.8|4748.1|4739.1|0
1655853000000|2022-06-21 23:10:00|4747.9|4738.9|4746.9|4737.9|4748.5|4739.5|4746.2|4737.2|0
1655853300000|2022-06-21 23:15:00|4747.3|4738.3|4744.6|4735.6|4747.3|4738.3|4744.3|4735.3|0
1655853600000|2022-06-21 23:20:00|4744.3|4735.3|4745.9|4736.9|4745.9|4736.9|4743.7|4734.7|0
1655853900000|2022-06-21 23:25:00|4745.7|4736.7|4745.5|4736.5|4747|4738|4745.1|4736.1|0
1655854200000|2022-06-21 23:30:00|4745.6|4736.6|4749.7|4740.7|4749.7|4740.7|4745.1|4736.1|0
1655854500000|2022-06-21 23:35:00|4749.8|4740.8|4749.3|4740.3|4749.9|4740.9|4747.8|4738.8|0
1655854800000|2022-06-21 23:40:00|4749.5|4740.5|4747.2|4738.2|4749.7|4740.7|4746.2|4737.2|0
1655855100000|2022-06-21 23:45:00|4747.4|4738.4|4749.7|4740.7|4750.1|4741.1|4746.6|4737.6|0
1655855400000|2022-06-21 23:50:00|4749.9|4740.9|4751.3|4742.3|4752|4743|4749.7|4740.7|0
1655855700000|2022-06-21 23:55:00|4751.4|4742.4|4751.6|4742.6|4752|4743|4750.9|4741.9|0
1655856000000|2022-06-22 00:00:00|4752|4743|4746.7|4737.7|4752.8|4743.8|4746.3|4737.3|0
1655856300000|2022-06-22 00:05:00|4746.4|4737.4|4740|4731|4747.1|4738.1|4739.1|4730.1|0
1655856600000|2022-06-22 00:10:00|4740.2|4731.2|4734.9|4725.9|4740.8|4731.8|4732.8|4723.8|0
1655856900000|2022-06-22 00:15:00|4735|4726|4736.5|4727.5|4738.3|4729.3|4732.3|4723.3|0
1655857200000|2022-06-22 00:20:00|4736.8|4727.8|4734|4725|4740.4|4731.4|4734|4725|0
1655857500000|2022-06-22 00:25:00|4734.3|4725.3|4738.2|4729.2|4739.6|4730.6|4734.3|4725.3|0
1655857800000|2022-06-22 00:30:00|4738.3|4729.3|4732.6|4723.6|4739.4|4730.4|4732.4|4723.4|0
1655858100000|2022-06-22 00:35:00|4732.8|4723.8|4734.8|4725.8|4737.4|4728.4|4732.8|4723.8|0
1655858400000|2022-06-22 00:40:00|4734.6|4725.6|4735.9|4726.9|4736.1|4727.1|4734.2|4725.2|0
1655858700000|2022-06-22 00:45:00|4736.1|4727.1|4732.8|4723.8|4736.1|4727.1|4732.5|4723.5|0
1655859000000|2022-06-22 00:50:00|4732.5|4723.5|4732.5|4723.5|4733.5|4724.5|4730.6|4721.6|0
1655859300000|2022-06-22 00:55:00|4732.7|4723.7|4734.4|4725.4|4734.8|4725.8|4732.2|4723.2|0
1655859600000|2022-06-22 01:00:00|4734.6|4725.6|4732|4723|4734.6|4725.6|4730.7|4721.7|0
1655859900000|2022-06-22 01:05:00|4732.3|4723.3|4735.4|4726.4|4735.8|4726.8|4732.3|4723.3|0
1655860200000|2022-06-22 01:10:00|4735.6|4726.6|4735.8|4726.8|4737.4|4728.4|4734.4|4725.4|0
1655860500000|2022-06-22 01:15:00|4736|4727|4742.4|4738.4|4749.4|4745.4|4727.4|4723.4|186
1655860800000|2022-06-22 01:20:00|4742.9|4738.9|4745.4|4741.4|4750.9|4746.9|4740.4|4736.4|246
1655861100000|2022-06-22 01:25:00|4745.9|4741.9|4740.9|4736.9|4747.4|4743.4|4739.9|4735.9|390
1655861400000|2022-06-22 01:30:00|4739.9|4735.9|4738.5|4734.5|4759.9|4755.9|4734|4730|1675
1655861700000|2022-06-22 01:35:00|4738|4734|4724.5|4720.5|4740|4736|4718|4714|1313
1655862000000|2022-06-22 01:40:00|4725|4721|4696|4692|4732|4728|4696|4692|1304
1655862300000|2022-06-22 01:45:00|4695.5|4691.5|4725.5|4721.5|4728|4724|4694.5|4690.5|915
1655862600000|2022-06-22 01:50:00|4725|4721|4709|4705|4728|4724|4699.5|4695.5|1241
1655862900000|2022-06-22 01:55:00|4709.5|4705.5|4724|4720|4725|4721|4707|4703|892
1655863200000|2022-06-22 02:00:00|4724.5|4720.5|4718|4714|4733|4729|4716|4712|804
1655863500000|2022-06-22 02:05:00|4718.5|4714.5|4709.5|4705.5|4725|4721|4706|4702|679
1655863800000|2022-06-22 02:10:00|4710|4706|4713|4709|4725|4721|4706.5|4702.5|577
1655864100000|2022-06-22 02:15:00|4713.5|4709.5|4696.5|4692.5|4713.5|4709.5|4696|4692|787
1655864400000|2022-06-22 02:20:00|4697|4693|4708|4704|4708.5|4704.5|4692|4688|678
1655864700000|2022-06-22 02:25:00|4707.5|4703.5|4707|4703|4713.5|4709.5|4700.5|4696.5|428
1655865000000|2022-06-22 02:30:00|4707.5|4703.5|4707.5|4703.5|4712|4708|4703|4699|435
1655865300000|2022-06-22 02:35:00|4708|4704|4679|4675|4711.5|4707.5|4679|4675|1013
1655865600000|2022-06-22 02:40:00|4678|4674|4682|4678|4683.5|4679.5|4670|4666|839
1655865900000|2022-06-22 02:45:00|4683|4679|4677|4673|4689|4685|4676.5|4672.5|606
1655866200000|2022-06-22 02:50:00|4676.5|4672.5|4671.5|4667.5|4679|4675|4664.5|4660.5|943
1655866500000|2022-06-22 02:55:00|4671|4667|4656.5|4652.5|4672|4668|4656.5|4652.5|800
1655866800000|2022-06-22 03:00:00|4657|4653|4653|4649|4663.5|4659.5|4652.5|4648.5|923
1655867100000|2022-06-22 03:05:00|4652.5|4648.5|4650|4646|4655|4651|4643|4639|6780
1655867400000|2022-06-22 03:10:00|4650.5|4646.5|4660|4656|4661|4657|4648|4644|634
1655867700000|2022-06-22 03:15:00|4659.5|4655.5|4648|4644|4668|4664|4648|4644|646
1655868000000|2022-06-22 03:20:00|4647|4643|4645.5|4641.5|4647.5|4643.5|4636|4632|909
1655868300000|2022-06-22 03:25:00|4646|4642|4653|4649|4657|4653|4645.5|4641.5|699
1655868600000|2022-06-22 03:30:00|4652.5|4648.5|4640|4636|4653|4649|4640|4636|410
1655868900000|2022-06-22 03:35:00|4639.5|4635.5|4638|4634|4645|4641|4631|4627|562
1655869200000|2022-06-22 03:40:00|4639|4635|4645.5|4641.5|4648|4644|4637|4633|290
1655869500000|2022-06-22 03:45:00|4646.5|4642.5|4642|4638|4647.5|4643.5|4642|4638|339
1655869800000|2022-06-22 03:50:00|4643|4639|4642|4638|4646.5|4642.5|4640|4636|305
1655870100000|2022-06-22 03:55:00|4641.5|4637.5|4647|4643|4647|4643|4637|4633|258
1655870400000|2022-06-22 04:00:00|4645|4636|4643.5|4634.5|4645|4636|4643.4|4634.4|1
1655870700000|2022-06-22 04:05:00|4643.6|4634.6|4644.3|4635.3|4645.3|4636.3|4643.1|4634.1|0
1655871000000|2022-06-22 04:10:00|4644.5|4635.5|4641.9|4632.9|4644.8|4635.8|4639.1|4630.1|0
1655871300000|2022-06-22 04:15:00|4641.7|4632.7|4641.8|4632.8|4642.5|4633.5|4640.9|4631.9|0
1655871600000|2022-06-22 04:20:00|4641.9|4632.9|4643.3|4634.3|4644.7|4635.7|4640.8|4631.8|0
1655871900000|2022-06-22 04:25:00|4643.5|4634.5|4645|4636|4646|4637|4642.9|4633.9|0
1655872200000|2022-06-22 04:30:00|4644.6|4635.6|4647.5|4638.5|4647.5|4638.5|4644.6|4635.6|0
1655872500000|2022-06-22 04:35:00|4647.4|4638.4|4647.5|4638.5|4647.9|4638.9|4646.3|4637.3|0
1655872800000|2022-06-22 04:40:00|4647.3|4638.3|4648.4|4639.4|4648.6|4639.6|4647.1|4638.1|0
1655873100000|2022-06-22 04:45:00|4648.2|4639.2|4650.2|4641.2|4650.9|4641.9|4647.9|4638.9|0
1655873400000|2022-06-22 04:50:00|4650.7|4641.7|4648.2|4639.2|4651.2|4642.2|4647.5|4638.5|0
1655873700000|2022-06-22 04:55:00|4648.6|4639.6|4651.8|4642.8|4651.8|4642.8|4648.4|4639.4|0
1655874000000|2022-06-22 05:00:00|4651.9|4642.9|4650|4646|4660.5|4656.5|4635|4631|781
1655874300000|2022-06-22 05:05:00|4651|4647|4661|4657|4664|4660|4649|4645|541
1655874600000|2022-06-22 05:10:00|4661.5|4657.5|4655|4651|4668|4664|4654.5|4650.5|951
1655874900000|2022-06-22 05:15:00|4654|4650|4659|4655|4660|4656|4649|4645|473
1655875200000|2022-06-22 05:20:00|4658|4654|4666|4662|4669|4665|4650|4646|505
1655875500000|2022-06-22 05:25:00|4666.5|4662.5|4662|4658|4667|4663|4659|4655|433
1655875800000|2022-06-22 05:30:00|4661|4657|4651|4647|4663|4659|4651|4647|449
1655876100000|2022-06-22 05:35:00|4650.5|4646.5|4650.5|4646.5|4653.5|4649.5|4638.5|4634.5|766
1655876400000|2022-06-22 05:40:00|4651|4647|4647|4643|4654|4650|4644|4640|398
1655876700000|2022-06-22 05:45:00|4647.5|4643.5|4641.5|4637.5|4650.5|4646.5|4638.5|4634.5|342
1655877000000|2022-06-22 05:50:00|4641|4637|4631.5|4627.5|4642|4638|4631|4627|749
1655877300000|2022-06-22 05:55:00|4632|4628|4637|4633|4639|4635|4628|4624|642
1655877600000|2022-06-22 06:00:00|4636.5|4632.5|4629|4625|4643|4639|4629|4625|470
1655877900000|2022-06-22 06:05:00|4629.5|4625.5|4631|4627|4638.5|4634.5|4628.5|4624.5|507
1655878200000|2022-06-22 06:10:00|4630.5|4626.5|4624|4620|4636|4632|4622.5|4618.5|507
1655878500000|2022-06-22 06:15:00|4625|4621|4606.5|4602.5|4628|4624|4604|4600|883
1655878800000|2022-06-22 06:20:00|4606|4602|4604|4600|4613|4609|4602|4598|794
1655879100000|2022-06-22 06:25:00|4603.5|4599.5|4595|4591|4604|4600|4591|4587|1161
1655879400000|2022-06-22 06:30:00|4595.5|4591.5|4584.5|4580.5|4597|4593|4582.5|4578.5|1552
1655879700000|2022-06-22 06:35:00|4585|4581|4589|4585|4593|4589|4582|4578|793
1655880000000|2022-06-22 06:40:00|4589.5|4585.5|4592|4588|4594|4590|4587|4583|726
1655880300000|2022-06-22 06:45:00|4591.5|4587.5|4594.5|4590.5|4598.5|4594.5|4589.5|4585.5|707
1655880600000|2022-06-22 06:50:00|4595|4591|4587|4583|4597.5|4593.5|4586|4582|641
1655880900000|2022-06-22 06:55:00|4587.5|4583.5|4593|4589|4597|4593|4587.5|4583.5|884
1655881200000|2022-06-22 07:00:00|4594|4590|4595.5|4591.5|4596.5|4592.5|4587|4583|779
1655881500000|2022-06-22 07:05:00|4595|4591|4571.5|4567.5|4597|4593|4567|4563|2322
1655881800000|2022-06-22 07:10:00|4572|4568|4577|4573|4578|4574|4561|4557|1384
1655882100000|2022-06-22 07:15:00|4577.5|4573.5|4570.5|4566.5|4580|4576|4570|4566|2472
1655882400000|2022-06-22 07:20:00|4570|4566|4571|4567|4571.5|4567.5|4564|4560|919
1655882700000|2022-06-22 07:25:00|4571.5|4567.5|4565|4561|4577|4573|4564|4560|687
1655883000000|2022-06-22 07:30:00|4566|4562|4575|4571|4578|4574|4561|4557|964
1655883300000|2022-06-22 07:35:00|4576.5|4572.5|4567.5|4563.5|4586.5|4582.5|4566.5|4562.5|1032
1655883600000|2022-06-22 07:40:00|4567|4563|4572|4568|4580|4576|4567|4563|915
1655883900000|2022-06-22 07:45:00|4571.5|4567.5|4569|4565|4576|4572|4567|4563|1022
1655884200000|2022-06-22 07:50:00|4568.5|4564.5|4562|4558|4571.5|4567.5|4560|4556|1394
1655884500000|2022-06-22 07:55:00|4561|4557|4567|4563|4568.5|4564.5|4559|4555|1148
1655884800000|2022-06-22 08:00:00|4567.5|4563.5|4563.5|4559.5|4567.5|4563.5|4560.5|4556.5|884
1655885100000|2022-06-22 08:05:00|4563|4559|4555|4551|4564|4560|4548|4544|1199
1655885400000|2022-06-22 08:10:00|4556|4552|4558.5|4554.5|4562.5|4558.5|4553|4549|760
1655885700000|2022-06-22 08:15:00|4558|4554|4555.5|4551.5|4560|4556|4547|4543|875
1655886000000|2022-06-22 08:20:00|4555|4551|4555|4551|4560|4556|4553|4549|761
1655886300000|2022-06-22 08:25:00|4556|4552|4562.5|4558.5|4563.5|4559.5|4554|4550|602
1655886600000|2022-06-22 08:30:00|4564.2|4555.2|4570.7|4561.7|4572.7|4563.7|4562.8|4553.8|0
1655886900000|2022-06-22 08:35:00|4571|4562|4571.7|4562.7|4576.3|4567.3|4568.8|4559.8|0
1655887200000|2022-06-22 08:40:00|4571.9|4562.9|4568.4|4559.4|4572.9|4563.9|4566.7|4557.7|0
1655887500000|2022-06-22 08:45:00|4568.2|4559.2|4564.3|4555.3|4569.1|4560.1|4563.5|4554.5|0
1655887800000|2022-06-22 08:50:00|4564.5|4555.5|4570.9|4561.9|4571.2|4562.2|4564|4555|0
1655888100000|2022-06-22 08:55:00|4571.1|4562.1|4572.8|4563.8|4573.3|4564.3|4569.5|4560.5|0
1655888400000|2022-06-22 09:00:00|4573|4564|4576.1|4567.1|4578.3|4569.3|4572.1|4563.1|0
1655888700000|2022-06-22 09:05:00|4575.8|4566.8|4574.7|4565.7|4577.2|4568.2|4573.3|4564.3|0
1655889000000|2022-06-22 09:10:00|4574.8|4565.8|4572.7|4563.7|4575.3|4566.3|4571.3|4562.3|0
1655889300000|2022-06-22 09:15:00|4580.5|4565.5|4592.5|4583.5|4596.5|4583.5|4571.5|4559.5|69
1655889600000|2022-06-22 09:20:00|4593.5|4584.5|4592.5|4582.5|4593.5|4585.5|4589.5|4579.5|68
1655889900000|2022-06-22 09:25:00|4590.5|4581.5|4599.5|4587.5|4600.5|4587.5|4589.5|4580.5|78
1655890200000|2022-06-22 09:30:00|4600.5|4586.5|4597.5|4586.5|4600.5|4586.5|4597.5|4586.5|0
1655890500000|2022-06-22 09:35:00|4598.5|4584.5|4602.5|4588.5|4603.5|4595.5|4598.5|4584.5|31
1655890800000|2022-06-22 09:40:00|4601.5|4591.5|4613.5|4604.5|4614.5|4605.5|4600.5|4590.5|52
1655891100000|2022-06-22 09:45:00|4610.5|4599.5|4604.5|4591.5|4614.5|4600.5|4602.5|4588.5|73
1655891400000|2022-06-22 09:50:00|4605.5|4594.5|4606.5|4596.5|4608.5|4598.5|4601.5|4591.5|40
1655891700000|2022-06-22 09:55:00|4605.5|4595.5|4603.5|4591.5|4606.5|4598.5|4602.5|4591.5|3
1655892000000|2022-06-22 10:00:00|4602.5|4587.5|4604.5|4592.5|4606.5|4592.5|4597.5|4587.5|6
1655892300000|2022-06-22 10:05:00|4605.5|4598.5|4606.5|4599.5|4606.5|4599.5|4603.5|4592.5|5
1655892600000|2022-06-22 10:10:00|4605.5|4598.5|4600.5|4590.5|4611.5|4600.5|4600.5|4589.5|32
1655892900000|2022-06-22 10:15:00|4602.5|4591.5|4597.5|4579.5|4602.5|4593.5|4596.5|4579.5|37
1655893200000|2022-06-22 10:20:00|4595.5|4580.5|4595.5|4587.5|4600.5|4588.5|4590.5|4578.5|21
1655893500000|2022-06-22 10:25:00|4597.5|4588.5|4599.5|4587.5|4600.5|4593.5|4592.5|4582.5|28
1655893800000|2022-06-22 10:30:00|4602.5|4588.5|4598.5|4589.5|4604.5|4589.5|4598.5|4588.5|1
1655894100000|2022-06-22 10:35:00|4599.5|4590.5|4594.5|4586.5|4601.5|4592.5|4592.5|4585.5|14
1655894400000|2022-06-22 10:40:00|4595.5|4587.5|4591.5|4582.5|4595.5|4587.5|4590.5|4582.5|2
1655894700000|2022-06-22 10:45:00|4590.5|4584.5|4596.5|4587.5|4597.5|4588.5|4590.5|4582.5|2
1655895000000|2022-06-22 10:50:00|4597.5|4588.5|4598.5|4588.5|4602.5|4595.5|4597.5|4586.5|12
1655895300000|2022-06-22 10:55:00|4596.5|4587.5|4595.5|4581.5|4596.5|4588.5|4592.5|4581.5|5
1655895600000|2022-06-22 11:00:00|4594.5|4582.5|4593.5|4581.5|4600.5|4592.5|4588.5|4580.5|85
1655895900000|2022-06-22 11:05:00|4587.5|4582.5|4579.5|4569.5|4591.5|4582.5|4576.5|4563.5|116
1655896200000|2022-06-22 11:10:00|4578.5|4568.5|4581.5|4571.5|4589.5|4579.5|4578.5|4568.5|15
1655896500000|2022-06-22 11:15:00|4583.5|4572.5|4591.5|4577.5|4591.5|4579.5|4583.5|4572.5|4
1655896800000|2022-06-22 11:20:00|4593.5|4578.5|4587.5|4578.5|4593.5|4579.5|4587.5|4577.5|0
1655897100000|2022-06-22 11:25:00|4588.5|4577.5|4597.5|4588.5|4597.5|4588.5|4585.5|4574.5|25
1655897400000|2022-06-22 11:30:00|4598.5|4590.5|4594.5|4585.5|4599.5|4590.5|4593.5|4582.5|13
1655897700000|2022-06-22 11:35:00|4596.5|4586.5|4596.5|4585.5|4596.5|4588.5|4593.5|4584.5|4
1655898000000|2022-06-22 11:40:00|4595.5|4584.5|4590.5|4580.5|4595.5|4586.5|4590.5|4580.5|5
1655898300000|2022-06-22 11:45:00|4589.5|4581.5|4586.5|4576.5|4589.5|4581.5|4586.5|4575.5|4
1655898600000|2022-06-22 11:50:00|4583.5|4577.5|4586.5|4575.5|4586.5|4577.5|4583.5|4575.5|4
1655898900000|2022-06-22 11:55:00|4585.5|4576.5|4582.5|4573.5|4585.5|4578.5|4582.5|4573.5|10
1655899200000|2022-06-22 12:00:00|4581.5|4575.5|4580.5|4571.5|4582.5|4575.5|4578.5|4570.5|13
1655899500000|2022-06-22 12:05:00|4578.5|4570.5|4576.5|4567.5|4581.5|4572.5|4575.5|4566.5|16
1655899800000|2022-06-22 12:10:00|4575.5|4568.5|4578.5|4566.5|4580.5|4571.5|4574.5|4565.5|8
1655900100000|2022-06-22 12:15:00|4579.5|4567.5|4574.5|4564.5|4579.5|4568.5|4572.5|4564.5|1
1655900400000|2022-06-22 12:20:00|4573.5|4565.5|4574.5|4565.5|4574.5|4565.5|4571.5|4563.5|4
1655900700000|2022-06-22 12:25:00|4576.5|4564.5|4580.5|4569.5|4582.5|4569.5|4576.5|4564.5|2
1655901000000|2022-06-22 12:30:00|4581.5|4567.5|4574.5|4564.5|4582.5|4572.5|4572.5|4563.5|63
1655901300000|2022-06-22 12:35:00|4573.5|4563.5|4569.5|4559.5|4575.5|4565.5|4567.5|4555.5|38
1655901600000|2022-06-22 12:40:00|4568.5|4560.5|4571.5|4561.5|4571.5|4561.5|4567.5|4558.5|1
1655901900000|2022-06-22 12:45:00|4570.5|4562.5|4573.5|4560.5|4573.5|4563.5|4570.5|4559.5|2
1655902200000|2022-06-22 12:50:00|4572.5|4559.5|4576.5|4567.5|4579.5|4568.5|4569.5|4559.5|2
1655902500000|2022-06-22 12:55:00|4577.5|4568.5|4581.5|4569.5|4581.5|4572.5|4574.5|4564.5|15
1655902800000|2022-06-22 13:00:00|4582.5|4568.5|4582.5|4569.5|4583.5|4572.5|4578.5|4568.5|1
1655903100000|2022-06-22 13:05:00|4581.5|4570.5|4583.5|4570.5|4583.5|4570.5|4579.5|4569.5|0
1655903400000|2022-06-22 13:10:00|4582.5|4571.5|4589.5|4578.5|4589.5|4578.5|4581.5|4571.5|4
1655903700000|2022-06-22 13:15:00|4591.5|4579.5|4587.5|4578.5|4591.5|4580.5|4585.5|4576.5|13
1655904000000|2022-06-22 13:20:00|4588.5|4579.5|4593.5|4582.5|4597.5|4583.5|4588.5|4579.5|12
1655904300000|2022-06-22 13:25:00|4587.5|4579.5|4586.5|4574.5|4594.5|4579.5|4580.5|4573.5|148
1655904600000|2022-06-22 13:30:00|4587.5|4573.5|4616.5|4606.5|4616.5|4607.5|4575.5|4565.5|179
1655904900000|2022-06-22 13:35:00|4617.5|4607.5|4621.5|4611.5|4640.5|4632.5|4610.5|4601.5|237
1655905200000|2022-06-22 13:40:00|4622.5|4612.5|4620.5|4611.5|4628.5|4616.5|4608.5|4599.5|92
1655905500000|2022-06-22 13:45:00|4622.5|4612.5|4613.5|4600.5|4629.5|4619.5|4606.5|4595.5|78
1655905800000|2022-06-22 13:50:00|4611.5|4597.5|4619.5|4608.5|4619.5|4610.5|4589.5|4579.5|98
1655906100000|2022-06-22 13:55:00|4623.5|4609.5|4613.5|4605.5|4623.5|4612.5|4609.5|4600.5|56
1655906400000|2022-06-22 14:00:00|4614.5|4603.5|4603.5|4592.5|4615.5|4605.5|4599.5|4591.5|46
1655906700000|2022-06-22 14:05:00|4602.5|4591.5|4610.5|4599.5|4610.5|4600.5|4593.5|4585.5|30
1655907000000|2022-06-22 14:10:00|4613.5|4600.5|4615.5|4605.5|4618.5|4607.5|4601.5|4593.5|33
1655907300000|2022-06-22 14:15:00|4614.5|4606.5|4621.5|4610.5|4623.5|4615.5|4614.5|4605.5|37
1655907600000|2022-06-22 14:20:00|4622.5|4609.5|4640.5|4629.5|4641.5|4632.5|4621.5|4609.5|53
1655907900000|2022-06-22 14:25:00|4639.5|4628.5|4654.5|4646.5|4656.5|4648.5|4635.5|4625.5|284
1655908200000|2022-06-22 14:30:00|4655.5|4645.5|4663.5|4654.5|4668.5|4660.5|4652.5|4643.5|229
1655908500000|2022-06-22 14:35:00|4664.5|4655.5|4669.5|4661.5|4676.5|4667.5|4663.5|4655.5|85
1655908800000|2022-06-22 14:40:00|4668.5|4660.5|4667.5|4658.5|4670.5|4663.5|4657.5|4649.5|162
1655909100000|2022-06-22 14:45:00|4669.5|4659.5|4652.5|4643.5|4671.5|4661.5|4649.5|4639.5|28
1655909400000|2022-06-22 14:50:00|4653.5|4644.5|4660.5|4651.5|4662.5|4652.5|4652.5|4643.5|39
1655909700000|2022-06-22 14:55:00|4659.5|4652.5|4662.5|4650.5|4666.5|4658.5|4658.5|4649.5|69
1655910000000|2022-06-22 15:00:00|4661.5|4651.5|4647.5|4637.5|4661.5|4652.5|4638.5|4628.5|73
1655910300000|2022-06-22 15:05:00|4648.5|4638.5|4642.5|4632.5|4648.5|4638.5|4641.5|4631.5|35
1655910600000|2022-06-22 15:10:00|4643.5|4633.5|4631.5|4620.5|4648.5|4639.5|4631.5|4619.5|28
1655910900000|2022-06-22 15:15:00|4630.5|4621.5|4637.5|4626.5|4640.5|4631.5|4629.5|4621.5|18
1655911200000|2022-06-22 15:20:00|4638.5|4625.5|4642.5|4628.5|4643.5|4631.5|4630.5|4620.5|36
1655911500000|2022-06-22 15:25:00|4641.5|4627.5|4643.5|4630.5|4646.5|4635.5|4639.5|4627.5|24
1655911800000|2022-06-22 15:30:00|4642.5|4628.5|4645.5|4634.5|4649.5|4640.5|4641.5|4627.5|15
1655912100000|2022-06-22 15:35:00|4648.5|4636.5|4645.5|4633.5|4648.5|4638.5|4641.5|4630.5|5
1655912400000|2022-06-22 15:40:00|4644.5|4634.5|4625.5|4614.5|4645.5|4634.5|4625.5|4614.5|7
1655912700000|2022-06-22 15:45:00|4622.5|4615.5|4619.5|4606.5|4625.5|4615.5|4615.5|4604.5|49
1655913000000|2022-06-22 15:50:00|4618.5|4607.5|4607.5|4596.5|4618.5|4608.5|4605.5|4595.5|30
1655913300000|2022-06-22 15:55:00|4608.5|4597.5|4603.5|4593.5|4609.5|4598.5|4603.5|4592.5|9
1655913600000|2022-06-22 16:00:00|4604.5|4594.5|4610.5|4599.5|4614.5|4606.5|4603.5|4591.5|37
1655913900000|2022-06-22 16:05:00|4611.5|4598.5|4605.5|4595.5|4611.5|4598.5|4604.5|4590.5|0
1655914200000|2022-06-22 16:10:00|4604.5|4596.5|4608.5|4597.5|4611.5|4602.5|4601.5|4590.5|15
1655914500000|2022-06-22 16:15:00|4607.5|4598.5|4614.5|4604.5|4616.5|4605.5|4605.5|4594.5|17
1655914800000|2022-06-22 16:20:00|4613.5|4601.5|4613.5|4601.5|4616.5|4605.5|4613.5|4600.5|5
1655915100000|2022-06-22 16:25:00|4614.5|4600.5|4620.5|4611.5|4625.5|4614.5|4613.5|4600.5|10
1655915400000|2022-06-22 16:30:00|4619.5|4612.5|4633.5|4624.5|4633.5|4624.5|4619.5|4611.5|40
1655915700000|2022-06-22 16:35:00|4632.5|4623.5|4630.5|4620.5|4635.5|4625.5|4630.5|4619.5|14
1655916000000|2022-06-22 16:40:00|4631.5|4621.5|4635.5|4624.5|4637.5|4627.5|4630.5|4621.5|10
1655916300000|2022-06-22 16:45:00|4637.5|4625.5|4630.5|4620.5|4637.5|4625.5|4628.5|4619.5|5
1655916600000|2022-06-22 16:50:00|4633.5|4621.5|4633.5|4621.5|4635.5|4622.5|4625.5|4616.5|7
1655916900000|2022-06-22 16:55:00|4635.5|4622.5|4635.5|4622.5|4636.5|4622.5|4630.5|4617.5|0
1655917200000|2022-06-22 17:00:00|4637.5|4621.5|4629.5|4617.5|4637.5|4622.5|4624.5|4615.5|3
1655917500000|2022-06-22 17:05:00|4631.5|4619.5|4633.5|4624.5|4633.5|4625.5|4628.5|4619.5|43
1655917800000|2022-06-22 17:10:00|4634.5|4625.5|4639.5|4631.5|4641.5|4631.5|4633.5|4625.5|61
1655918100000|2022-06-22 17:15:00|4638.5|4628.5|4642.5|4629.5|4645.5|4631.5|4635.5|4626.5|3
1655918400000|2022-06-22 17:20:00|4643.5|4630.5|4644.5|4634.5|4644.5|4634.5|4642.5|4630.5|0
1655918700000|2022-06-22 17:25:00|4646.5|4633.5|4644.5|4633.5|4646.5|4638.5|4643.5|4629.5|39
1655919000000|2022-06-22 17:30:00|4643.5|4632.5|4640.5|4630.5|4643.5|4633.5|4639.5|4629.5|0
1655919300000|2022-06-22 17:35:00|4638.5|4628.5|4645.5|4635.5|4645.5|4635.5|4637.5|4626.5|7
1655919600000|2022-06-22 17:40:00|4644.5|4634.5|4645.5|4634.5|4645.5|4637.5|4644.5|4628.5|2
1655919900000|2022-06-22 17:45:00|4646.5|4633.5|4649.5|4637.5|4649.5|4639.5|4644.5|4633.5|3
1655920200000|2022-06-22 17:50:00|4648.5|4638.5|4643.5|4631.5|4650.5|4638.5|4642.5|4629.5|2
1655920500000|2022-06-22 17:55:00|4644.5|4632.5|4643.5|4633.5|4645.5|4635.5|4640.5|4627.5|1
1655920800000|2022-06-22 18:00:00|4642.5|4632.5|4648.5|4635.5|4650.5|4636.5|4642.5|4632.5|1
1655921100000|2022-06-22 18:05:00|4649.5|4636.5|4652.5|4643.5|4654.5|4645.5|4649.5|4635.5|7
1655921400000|2022-06-22 18:10:00|4651.5|4642.5|4650.5|4641.5|4652.5|4643.5|4646.5|4638.5|8
1655921700000|2022-06-22 18:15:00|4649.5|4640.5|4649.5|4638.5|4654.5|4643.5|4647.5|4637.5|2
1655922000000|2022-06-22 18:20:00|4650.5|4640.5|4644.5|4632.5|4650.5|4640.5|4644.5|4631.5|1
1655922300000|2022-06-22 18:25:00|4643.5|4633.5|4633.5|4624.5|4643.5|4633.5|4632.5|4622.5|11
1655922600000|2022-06-22 18:30:00|4634.5|4625.5|4635.5|4625.5|4636.5|4626.5|4632.5|4622.5|4
1655922900000|2022-06-22 18:35:00|4634.5|4623.5|4635.5|4623.5|4636.5|4627.5|4630.5|4622.5|5
1655923200000|2022-06-22 18:40:00|4636.5|4624.5|4636.5|4626.5|4636.5|4626.5|4630.5|4620.5|15
1655923500000|2022-06-22 18:45:00|4635.5|4625.5|4626.5|4617.5|4636.5|4625.5|4626.5|4617.5|32
1655923800000|2022-06-22 18:50:00|4627.5|4618.5|4632.5|4623.5|4632.5|4623.5|4625.5|4615.5|18
1655924100000|2022-06-22 18:55:00|4634.5|4624.5|4632.1|4623.1|4634.5|4625.5|4629.5|4619.5|22
1655924400000|2022-06-22 19:00:00|4632.2|4623.2|4627.9|4618.9|4632.4|4623.4|4624.9|4615.9|0
1655924700000|2022-06-22 19:05:00|4628.1|4619.1|4626.5|4617.5|4630.6|4621.6|4626.1|4617.1|0
1655925000000|2022-06-22 19:10:00|4626.4|4617.4|4625.3|4616.3|4628.5|4619.5|4622|4613|0
1655925300000|2022-06-22 19:15:00|4625.4|4616.4|4624|4615|4628.5|4619.5|4622.6|4613.6|0
1655925600000|2022-06-22 19:20:00|4623.9|4614.9|4623.8|4614.8|4626.3|4617.3|4623.2|4614.2|0
1655925900000|2022-06-22 19:25:00|4623.7|4614.7|4614.7|4605.7|4623.7|4614.7|4612.7|4603.7|0
1655926200000|2022-06-22 19:30:00|4614.5|4605.5|4612.2|4603.2|4617.5|4608.5|4612.2|4603.2|0
1655926500000|2022-06-22 19:35:00|4612.1|4603.1|4607.6|4598.6|4612.6|4603.6|4605.2|4596.2|0
1655926800000|2022-06-22 19:40:00|4607.4|4598.4|4609.9|4600.9|4611|4602|4604.7|4595.7|0
1655927100000|2022-06-22 19:45:00|4609.7|4600.7|4607.5|4598.5|4609.9|4600.9|4604.3|4595.3|0
1655927400000|2022-06-22 19:50:00|4607.6|4598.6|4615.5|4606.5|4616|4607|4605.3|4596.3|0
1655927700000|2022-06-22 19:55:00|4615.7|4606.7|4601.6|4592.6|4618.8|4609.8|4600.2|4591.2|0
1655928000000|2022-06-22 20:00:00|4601.9|4592.9|4607.9|4598.9|4610.2|4601.2|4601|4592|0
1655928300000|2022-06-22 20:05:00|4607.6|4598.6|4608.3|4599.3|4610.5|4601.5|4606.5|4597.5|0
1655928600000|2022-06-22 20:10:00|4608|4599|4609.4|4600.4|4611.7|4602.7|4607.9|4598.9|0
1655928900000|2022-06-22 20:15:00|4609.8|4600.8|4607.6|4598.6|4609.8|4600.8|4606.5|4597.5|0
1655929200000|2022-06-22 20:20:00|4607.4|4598.4|4610.3|4601.3|4611.7|4602.7|4607|4598|0
1655929500000|2022-06-22 20:25:00|4610.4|4601.4|4603.9|4594.9|4611.3|4602.3|4603.9|4594.9|0
1655929800000|2022-06-22 20:30:00|4604.2|4595.2|4601.3|4592.3|4605|4596|4600.1|4591.1|0
1655930100000|2022-06-22 20:35:00|4601.6|4592.6|4603.4|4594.4|4603.4|4594.4|4599.3|4590.3|0
1655930400000|2022-06-22 20:40:00|4603.8|4594.8|4603.4|4594.4|4605.3|4596.3|4601.6|4592.6|0
1655930700000|2022-06-22 20:45:00|4603.3|4594.3|4600.5|4591.5|4603.4|4594.4|4599.3|4590.3|0
1655931000000|2022-06-22 20:50:00|4600.3|4591.3|4599|4590|4601.6|4592.6|4599|4590|0
1655931300000|2022-06-22 20:55:00|4598.8|4589.8|4600.2|4591.2|4600.8|4591.8|4598.6|4589.6|0
1655931600000|2022-06-22 21:00:00|4600|4591|4599.5|4590.5|4600.2|4591.2|4599.3|4590.3|0
1655931900000|2022-06-22 21:05:00|4600.1|4591.1|4600.6|4591.6|4600.6|4591.6|4599.9|4590.9|0
1655932200000|2022-06-22 21:10:00|4600.5|4591.5|4599.7|4590.7|4600.7|4591.7|4599.5|4590.5|0
1655932500000|2022-06-22 21:15:00|4600.2|4591.2|4599.9|4590.9|4600.5|4591.5|4599.9|4590.9|0
1655932800000|2022-06-22 21:20:00|4600.2|4591.2|4599.7|4590.7|4600.3|4591.3|4599.7|4590.7|0
1655933100000|2022-06-22 21:25:00|4599.6|4590.6|4599.2|4590.2|4599.6|4590.6|4598.8|4589.8|0
1655933400000|2022-06-22 21:30:00|4599.1|4590.1|4598.9|4589.9|4600.3|4591.3|4598.9|4589.9|0
1655934000000|2022-06-22 21:40:00|4599.3|4590.3|4599|4590|4599.7|4590.7|4598.8|4589.8|0
1655934300000|2022-06-22 21:45:00|4599.1|4590.1|4599.1|4590.1|4599.2|4590.2|4598.5|4589.5|0
1655934600000|2022-06-22 21:50:00|4599.2|4590.2|4599.6|4590.6|4599.6|4590.6|4599.2|4590.2|0
1655934900000|2022-06-22 21:55:00|4599.8|4590.8|4600|4591|4600|4591|4599.5|4590.5|0
1655935200000|2022-06-22 22:00:00|4601.5|4592.5|4602.2|4593.2|4604.8|4595.8|4599|4590|0
1655935500000|2022-06-22 22:05:00|4601.9|4592.9|4596.3|4587.3|4601.9|4592.9|4592.7|4583.7|0
1655935800000|2022-06-22 22:10:00|4596.1|4587.1|4598.9|4589.9|4598.9|4589.9|4595.7|4586.7|0
1655936100000|2022-06-22 22:15:00|4598.5|4589.5|4595.9|4586.9|4600.7|4591.7|4595.9|4586.9|0
1655936400000|2022-06-22 22:20:00|4596.2|4587.2|4592.7|4583.7|4596.8|4587.8|4592.7|4583.7|0
1655936700000|2022-06-22 22:25:00|4591.9|4582.9|4593.8|4584.8|4594.8|4585.8|4590.9|4581.9|0
1655937000000|2022-06-22 22:30:00|4594|4585|4592.7|4583.7|4594.4|4585.4|4591.6|4582.6|0
1655937300000|2022-06-22 22:35:00|4593.1|4584.1|4594.2|4585.2|4595.3|4586.3|4593.1|4584.1|0
1655937600000|2022-06-22 22:40:00|4593.9|4584.9|4595.1|4586.1|4595.7|4586.7|4592.7|4583.7|0
1655937900000|2022-06-22 22:45:00|4595.3|4586.3|4596.1|4587.1|4597.2|4588.2|4593.8|4584.8|0
1655938200000|2022-06-22 22:50:00|4595.7|4586.7|4594.6|4585.6|4596.6|4587.6|4593.8|4584.8|0
1655938500000|2022-06-22 22:55:00|4594.9|4585.9|4595.7|4586.7|4595.7|4586.7|4593.8|4584.8|0
1655938800000|2022-06-22 23:00:00|4595.9|4586.9|4593.5|4584.5|4595.9|4586.9|4593.3|4584.3|0
1655939100000|2022-06-22 23:05:00|4593.4|4584.4|4588|4579|4593.7|4584.7|4588|4579|0
1655939400000|2022-06-22 23:10:00|4588.2|4579.2|4585.8|4576.8|4589.2|4580.2|4584.5|4575.5|0
1655939700000|2022-06-22 23:15:00|4585.9|4576.9|4587|4578|4587.1|4578.1|4584.9|4575.9|0
1655940000000|2022-06-22 23:20:00|4587.3|4578.3|4579.4|4570.4|4587.3|4578.3|4579.2|4570.2|0
1655940300000|2022-06-22 23:25:00|4579.2|4570.2|4578.3|4569.3|4579.6|4570.6|4577.4|4568.4|0
1655940600000|2022-06-22 23:30:00|4578.6|4569.6|4574|4565|4578.6|4569.6|4572.3|4563.3|0
1655940900000|2022-06-22 23:35:00|4573.7|4564.7|4569.6|4560.6|4574|4565|4567.7|4558.7|0
1655941200000|2022-06-22 23:40:00|4569.4|4560.4|4573.5|4564.5|4575.1|4566.1|4569.2|4560.2|0
1655941500000|2022-06-22 23:45:00|4573.3|4564.3|4571.3|4562.3|4574|4565|4570.1|4561.1|0
1655941800000|2022-06-22 23:50:00|4571.1|4562.1|4575|4566|4576.5|4567.5|4571.1|4562.1|0
1655942100000|2022-06-22 23:55:00|4574.9|4565.9|4577.7|4568.7|4578.8|4569.8|4574.7|4565.7|0
1655942400000|2022-06-23 00:00:00|4577.3|4568.3|4581|4572|4582.8|4573.8|4576.5|4567.5|0
1655942700000|2022-06-23 00:05:00|4580.6|4571.6|4582.6|4573.6|4582.8|4573.8|4580.4|4571.4|0
1655943000000|2022-06-23 00:10:00|4582.8|4573.8|4583|4574|4583.6|4574.6|4581|4572|0
1655943300000|2022-06-23 00:15:00|4583.3|4574.3|4590.3|4581.3|4595.5|4586.5|4583.2|4574.2|0
1655943600000|2022-06-23 00:20:00|4590.4|4581.4|4590.1|4581.1|4592.8|4583.8|4587.9|4578.9|0
1655943900000|2022-06-23 00:25:00|4590.4|4581.4|4587.1|4578.1|4592.9|4583.9|4586.9|4577.9|0
1655944200000|2022-06-23 00:30:00|4586.9|4577.9|4589.1|4580.1|4589.1|4580.1|4581.2|4572.2|0
1655944500000|2022-06-23 00:35:00|4588.9|4579.9|4589.9|4580.9|4592.1|4583.1|4588.1|4579.1|0
1655944800000|2022-06-23 00:40:00|4589.4|4580.4|4594.7|4585.7|4595.7|4586.7|4588.9|4579.9|0
1655945100000|2022-06-23 00:45:00|4594.5|4585.5|4598.2|4589.2|4600.4|4591.4|4593.7|4584.7|0
1655945400000|2022-06-23 00:50:00|4598.1|4589.1|4612.6|4603.6|4613.8|4604.8|4597.9|4588.9|0
1655945700000|2022-06-23 00:55:00|4612.8|4603.8|4614.4|4605.4|4622.7|4613.7|4612.8|4603.8|0
1655946000000|2022-06-23 01:00:00|4614.3|4605.3|4614.3|4605.3|4617.8|4608.8|4610.9|4601.9|0
1655946300000|2022-06-23 01:05:00|4614.1|4605.1|4616.2|4607.2|4617.4|4608.4|4610.9|4601.9|0
1655946600000|2022-06-23 01:10:00|4616.1|4607.1|4614.9|4605.9|4618.9|4609.9|4614|4605|0
1655946900000|2022-06-23 01:15:00|4612.2|4603.2|4620.5|4616.5|4621|4617|4612.2|4603.2|132
1655947200000|2022-06-23 01:20:00|4620|4616|4623.5|4619.5|4628|4624|4618|4614|219
1655947500000|2022-06-23 01:25:00|4623|4619|4632.5|4628.5|4633|4629|4623|4619|342
1655947800000|2022-06-23 01:30:00|4631.5|4627.5|4627.5|4623.5|4651.5|4647.5|4624|4620|2193
1655948100000|2022-06-23 01:35:00|4628|4624|4638.5|4634.5|4647|4643|4620.5|4616.5|1342
1655948400000|2022-06-23 01:40:00|4639|4635|4624.5|4620.5|4649|4645|4622|4618|1072
1655948700000|2022-06-23 01:45:00|4625|4621|4624|4620|4634|4630|4616.5|4612.5|884
1655949000000|2022-06-23 01:50:00|4623|4619|4611.2|4607.2|4625|4621|4608.5|4604.5|681
1655949300000|2022-06-23 01:55:00|4612.2|4608.2|4591.7|4587.7|4616.7|4612.7|4580.2|4576.2|958
1655949600000|2022-06-23 02:00:00|4592.7|4588.7|4589.2|4585.2|4600.7|4596.7|4581.2|4577.2|786
1655949900000|2022-06-23 02:05:00|4590.2|4586.2|4595.7|4591.7|4598.7|4594.7|4583.7|4579.7|943
1655950200000|2022-06-23 02:10:00|4595.2|4591.2|4590.2|4586.2|4605.2|4601.2|4586.7|4582.7|810
1655950500000|2022-06-23 02:15:00|4589.7|4585.7|4571.7|4567.7|4590.2|4586.2|4570.7|4566.7|758
1655950800000|2022-06-23 02:20:00|4571.2|4567.2|4560.2|4556.2|4573.2|4569.2|4556.2|4552.2|648
1655951100000|2022-06-23 02:25:00|4561.2|4557.2|4581.2|4577.2|4582.2|4578.2|4560.7|4556.7|1166
1655951400000|2022-06-23 02:30:00|4580.2|4576.2|4590.2|4586.2|4595.2|4591.2|4577.2|4573.2|793
1655951700000|2022-06-23 02:35:00|4590.7|4586.7|4601.2|4597.2|4602.2|4598.2|4588.2|4584.2|522
1655952000000|2022-06-23 02:40:00|4601.7|4597.7|4593.2|4589.2|4603.2|4599.2|4588.7|4584.7|401
1655952300000|2022-06-23 02:45:00|4594.2|4590.2|4615.2|4611.2|4616.2|4612.2|4592.2|4588.2|1764
1655952600000|2022-06-23 02:50:00|4614.7|4610.7|4608.2|4604.2|4616.2|4612.2|4605.2|4601.2|1039
1655952900000|2022-06-23 02:55:00|4609.2|4605.2|4605.7|4601.7|4611.2|4607.2|4598.2|4594.2|471
1655953200000|2022-06-23 03:00:00|4605.2|4601.2|4598.2|4594.2|4617.2|4613.2|4594.2|4590.2|705
1655953500000|2022-06-23 03:05:00|4597.7|4593.7|4614.7|4610.7|4615.2|4611.2|4596.2|4592.2|384
1655953800000|2022-06-23 03:10:00|4615.2|4611.2|4618.7|4614.7|4628.2|4624.2|4615.2|4611.2|754
1655954100000|2022-06-23 03:15:00|4618.2|4614.2|4625.2|4621.2|4625.2|4621.2|4615.2|4611.2|1083
1655954400000|2022-06-23 03:20:00|4625.7|4621.7|4629.2|4625.2|4632.2|4628.2|4621.2|4617.2|567
1655954700000|2022-06-23 03:25:00|4629.7|4625.7|4625.2|4621.2|4632.2|4628.2|4619.2|4615.2|377
1655955000000|2022-06-23 03:30:00|4625.7|4621.7|4624.2|4620.2|4626.2|4622.2|4617.2|4613.2|191
1655955300000|2022-06-23 03:35:00|4624.7|4620.7|4641.2|4637.2|4644.7|4640.7|4624.7|4620.7|548
1655955600000|2022-06-23 03:40:00|4640.7|4636.7|4642.7|4638.7|4647.2|4643.2|4636.2|4632.2|2297
1655955900000|2022-06-23 03:45:00|4643.2|4639.2|4632.2|4628.2|4644.2|4640.2|4632.2|4628.2|186
1655956200000|2022-06-23 03:50:00|4631.2|4627.2|4626.7|4622.7|4633.2|4629.2|4624.2|4620.2|201
1655956500000|2022-06-23 03:55:00|4627.2|4623.2|4620.2|4616.2|4628.7|4624.7|4618.2|4614.2|1126
1655956800000|2022-06-23 04:00:00|4620.7|4611.7|4620.6|4611.6|4623.2|4614.2|4620.3|4611.3|0
1655957100000|2022-06-23 04:05:00|4620.7|4611.7|4615.6|4606.6|4620.7|4611.7|4614.6|4605.6|0
1655957400000|2022-06-23 04:10:00|4615.4|4606.4|4620.7|4611.7|4621.5|4612.5|4615.3|4606.3|0
1655957700000|2022-06-23 04:15:00|4620.8|4611.8|4621.8|4612.8|4624.5|4615.5|4620.4|4611.4|0
1655958000000|2022-06-23 04:20:00|4621.6|4612.6|4625.7|4616.7|4626|4617|4621.3|4612.3|0
1655958300000|2022-06-23 04:25:00|4625.8|4616.8|4632.6|4623.6|4632.8|4623.8|4625.8|4616.8|0
1655958600000|2022-06-23 04:30:00|4632.8|4623.8|4635.3|4626.3|4637.1|4628.1|4631.1|4622.1|0
1655958900000|2022-06-23 04:35:00|4635.6|4626.6|4635.3|4626.3|4635.8|4626.8|4633.1|4624.1|0
1655959200000|2022-06-23 04:40:00|4635.4|4626.4|4638.5|4629.5|4639|4630|4635.3|4626.3|0
1655959500000|2022-06-23 04:45:00|4638.3|4629.3|4634.4|4625.4|4638.5|4629.5|4634.1|4625.1|0
1655959800000|2022-06-23 04:50:00|4634.1|4625.1|4630.4|4621.4|4635.5|4626.5|4629.2|4620.2|0
1655960100000|2022-06-23 04:55:00|4629.1|4620.1|4632.5|4623.5|4633.3|4624.3|4628.9|4619.9|0
1655960400000|2022-06-23 05:00:00|4631.3|4622.3|4635.7|4631.7|4639.2|4635.2|4625.2|4621.2|541
1655960700000|2022-06-23 05:05:00|4635.2|4631.2|4644.7|4640.7|4653.2|4649.2|4632.7|4628.7|759
1655961000000|2022-06-23 05:10:00|4643.7|4639.7|4638.2|4634.2|4648.2|4644.2|4636.2|4632.2|488
1655961300000|2022-06-23 05:15:00|4637.2|4633.2|4650.2|4646.2|4653.7|4649.7|4636.2|4632.2|720
1655961600000|2022-06-23 05:20:00|4650.7|4646.7|4648.2|4644.2|4657.2|4653.2|4643.2|4639.2|1133
1655961900000|2022-06-23 05:25:00|4648.7|4644.7|4670.2|4666.2|4672.2|4668.2|4648.7|4644.7|971
1655962200000|2022-06-23 05:30:00|4670.7|4666.7|4682.2|4678.2|4684.2|4680.2|4670.7|4666.7|922
1655962500000|2022-06-23 05:35:00|4681.7|4677.7|4679.7|4675.7|4698.2|4694.2|4678.2|4674.2|1047
1655962800000|2022-06-23 05:40:00|4680.2|4676.2|4684.2|4680.2|4692.2|4688.2|4677.2|4673.2|671
1655963100000|2022-06-23 05:45:00|4684.7|4680.7|4672.7|4668.7|4687.2|4683.2|4668.7|4664.7|699
1655963400000|2022-06-23 05:50:00|4672.2|4668.2|4673.2|4669.2|4675.2|4671.2|4665.2|4661.2|594
1655963700000|2022-06-23 05:55:00|4672.2|4668.2|4687.2|4683.2|4688.7|4684.7|4671.2|4667.2|568
1655964000000|2022-06-23 06:00:00|4686.7|4682.7|4677.2|4673.2|4687.7|4683.7|4668.2|4664.2|587
1655964300000|2022-06-23 06:05:00|4676.7|4672.7|4669.7|4665.7|4680.2|4676.2|4668.2|4664.2|634
1655964600000|2022-06-23 06:10:00|4669.2|4665.2|4676.2|4672.2|4680.7|4676.7|4667.2|4663.2|532
1655964900000|2022-06-23 06:15:00|4675.7|4671.7|4671.2|4667.2|4681.2|4677.2|4665.7|4661.7|743
1655965200000|2022-06-23 06:20:00|4670.2|4666.2|4656.2|4652.2|4672.2|4668.2|4654.7|4650.7|742
1655965500000|2022-06-23 06:25:00|4657.2|4653.2|4659.2|4655.2|4669.2|4665.2|4655.2|4651.2|645
1655965800000|2022-06-23 06:30:00|4658.2|4654.2|4668.2|4664.2|4670.7|4666.7|4658.2|4654.2|463
1655966100000|2022-06-23 06:35:00|4667.7|4663.7|4677.2|4673.2|4678.2|4674.2|4667.2|4663.2|331
1655966400000|2022-06-23 06:40:00|4676.7|4672.7|4683.7|4679.7|4686.2|4682.2|4675.7|4671.7|501
1655966700000|2022-06-23 06:45:00|4683.2|4679.2|4682.2|4678.2|4687.2|4683.2|4680.2|4676.2|601
1655967000000|2022-06-23 06:50:00|4681.7|4677.7|4680.7|4676.7|4681.7|4677.7|4675.2|4671.2|589
1655967300000|2022-06-23 06:55:00|4680.2|4676.2|4682.7|4678.7|4684.2|4680.2|4676.2|4672.2|520
1655967600000|2022-06-23 07:00:00|4683.2|4679.2|4679.2|4675.2|4683.2|4679.2|4672.2|4668.2|419
1655967900000|2022-06-23 07:05:00|4680.2|4676.2|4670.7|4666.7|4686.2|4682.2|4670.2|4666.2|3454
1655968200000|2022-06-23 07:10:00|4670.2|4666.2|4673.2|4669.2|4677.2|4673.2|4670.2|4666.2|541
1655968500000|2022-06-23 07:15:00|4671.2|4667.2|4661.2|4657.2|4673.2|4669.2|4654.2|4650.2|1379
1655968800000|2022-06-23 07:20:00|4660.2|4656.2|4652.2|4648.2|4661.2|4657.2|4650.2|4646.2|528
1655969100000|2022-06-23 07:25:00|4651.7|4647.7|4651.7|4647.7|4655.7|4651.7|4649.2|4645.2|1055
1655969400000|2022-06-23 07:30:00|4651.2|4647.2|4659.2|4655.2|4659.2|4655.2|4641.7|4637.7|976
1655969700000|2022-06-23 07:35:00|4658.7|4654.7|4664.2|4660.2|4664.2|4660.2|4652.7|4648.7|564
1655970000000|2022-06-23 07:40:00|4663.7|4659.7|4661.7|4657.7|4667.2|4663.2|4657.7|4653.7|527
1655970300000|2022-06-23 07:45:00|4661.2|4657.2|4668.7|4664.7|4672.2|4668.2|4660.2|4656.2|612
1655970600000|2022-06-23 07:50:00|4669.2|4665.2|4654.2|4650.2|4669.2|4665.2|4654.2|4650.2|499
1655970900000|2022-06-23 07:55:00|4653.7|4649.7|4655.7|4651.7|4660.7|4656.7|4651.2|4647.2|787
1655971200000|2022-06-23 08:00:00|4654.7|4650.7|4669.2|4665.2|4669.2|4665.2|4650.7|4646.7|430
1655971500000|2022-06-23 08:05:00|4668.2|4664.2|4673.2|4669.2|4673.2|4669.2|4663.2|4659.2|667
1655971800000|2022-06-23 08:10:00|4672.7|4668.7|4676.2|4672.2|4683.2|4679.2|4672.2|4668.2|1225
1655972100000|2022-06-23 08:15:00|4676.7|4672.7|4671.2|4667.2|4678.2|4674.2|4664.2|4660.2|1220
1655972400000|2022-06-23 08:20:00|4672.2|4668.2|4664.2|4660.2|4672.2|4668.2|4660.2|4656.2|795
1655972700000|2022-06-23 08:25:00|4664.7|4660.7|4661.2|4657.2|4666.2|4662.2|4658.7|4654.7|335
1655973000000|2022-06-23 08:30:00|4660.1|4651.1|4652.3|4643.3|4661|4652|4652.3|4643.3|0
1655973300000|2022-06-23 08:35:00|4652.1|4643.1|4647.3|4638.3|4652.3|4643.3|4646.7|4637.7|0
1655973600000|2022-06-23 08:40:00|4647.7|4638.7|4649.6|4640.6|4652.4|4643.4|4647.3|4638.3|0
1655973900000|2022-06-23 08:45:00|4649.8|4640.8|4651.9|4642.9|4652.7|4643.7|4647.8|4638.8|0
1655974200000|2022-06-23 08:50:00|4652.1|4643.1|4649|4640|4652.3|4643.3|4648.1|4639.1|0
1655974500000|2022-06-23 08:55:00|4648.8|4639.8|4650.3|4641.3|4653.3|4644.3|4648.1|4639.1|0
1655974800000|2022-06-23 09:00:00|4650.7|4641.7|4658|4649|4659|4650|4649.9|4640.9|0
1655975100000|2022-06-23 09:05:00|4657.8|4648.8|4657|4648|4659.2|4650.2|4655.8|4646.8|0
1655975400000|2022-06-23 09:10:00|4656.8|4647.8|4671.9|4662.9|4671.9|4662.9|4656.7|4647.7|0
1655975700000|2022-06-23 09:15:00|4672|4663|4676.7|4663.7|4676.7|4663.7|4671.9|4655.7|94
1655976000000|2022-06-23 09:20:00|4675.7|4664.7|4673.7|4658.7|4675.7|4664.7|4673.7|4658.7|7
1655976300000|2022-06-23 09:25:00|4672.7|4659.7|4670.7|4660.7|4672.7|4660.7|4670.7|4658.7|0
1655976600000|2022-06-23 09:30:00|4669.7|4659.7|4666.7|4655.7|4669.7|4659.7|4666.7|4655.7|8
1655976900000|2022-06-23 09:35:00|4664.7|4653.7|4667.7|4656.7|4667.7|4656.7|4664.7|4651.7|2
1655977200000|2022-06-23 09:40:00|4670.7|4655.7|4675.7|4663.7|4675.7|4663.7|4670.7|4655.7|2
1655977500000|2022-06-23 09:45:00|4674.7|4662.7|4673.7|4662.7|4675.7|4665.7|4672.7|4661.7|2
1655977800000|2022-06-23 09:50:00|4674.7|4663.7|4676.7|4665.7|4676.7|4665.7|4673.7|4662.7|1
1655978100000|2022-06-23 09:55:00|4675.7|4666.7|4675.7|4665.7|4682.7|4672.7|4674.7|4665.7|13
1655978400000|2022-06-23 10:00:00|4676.7|4666.7|4674.7|4661.7|4676.7|4666.7|4673.7|4661.7|1
1655978700000|2022-06-23 10:05:00|4676.7|4662.7|4676.7|4666.7|4676.7|4666.7|4676.7|4661.7|0
1655979000000|2022-06-23 10:10:00|4679.7|4667.7|4678.7|4666.7|4679.7|4667.7|4677.7|4666.7|0
1655979300000|2022-06-23 10:15:00|4680.7|4667.7|4678.7|4666.7|4680.7|4667.7|4677.7|4666.7|0
1655979600000|2022-06-23 10:20:00|4677.7|4667.7|4678.7|4669.7|4678.7|4669.7|4677.7|4667.7|0
1655979900000|2022-06-23 10:25:00|4677.7|4668.7|4681.7|4667.7|4681.7|4672.7|4677.7|4666.7|10
1655980200000|2022-06-23 10:30:00|4680.7|4666.7|4673.7|4661.7|4681.7|4666.7|4673.7|4661.7|3
1655980500000|2022-06-23 10:35:00|4672.7|4662.7|4678.7|4664.7|4680.7|4664.7|4672.7|4662.7|1
1655980800000|2022-06-23 10:40:00|4679.7|4670.7|4680.7|4671.7|4680.7|4671.7|4679.7|4670.7|4
1655981100000|2022-06-23 10:45:00|4679.7|4672.7|4688.7|4677.7|4688.7|4677.7|4679.7|4670.7|8
1655981400000|2022-06-23 10:50:00|4690.7|4680.7|4689.7|4679.7|4694.7|4684.7|4689.7|4679.7|7
1655981700000|2022-06-23 10:55:00|4690.7|4680.7|4692.7|4678.7|4692.7|4685.7|4689.7|4677.7|11
1655982000000|2022-06-23 11:00:00|4691.7|4677.7|4689.7|4677.7|4692.7|4684.7|4688.7|4677.7|5
1655982300000|2022-06-23 11:05:00|4688.7|4673.7|4683.7|4671.7|4688.7|4674.7|4683.7|4670.7|3
1655982600000|2022-06-23 11:10:00|4682.7||4683.7||4683.7||4681.7||0
1655982900000|2022-06-23 11:15:00|4685.7|4680.7|4688.7|4672.7|4689.7|4680.7|4685.7|4671.7|6
1655983200000|2022-06-23 11:20:00|4687.7|4673.7|4688.7|4674.7|4688.7|4674.7|4687.7|4673.7|0
1655983500000|2022-06-23 11:25:00|4690.7|4672.7|4690.7|4673.7|4690.7|4674.7|4690.7|4672.7|1
1655983800000|2022-06-23 11:30:00|4689.7|4674.7|4687.7|4673.7|4690.7|4674.7|4687.7|4673.7|0
1655984100000|2022-06-23 11:35:00|4690.7||4690.7||4690.7||4688.7||0
1655984400000|2022-06-23 11:40:00|4687.7|4672.7|4687.7|4672.7|4688.7|4672.7|4681.7|4663.7|4
1655984700000|2022-06-23 11:45:00|4686.7|4673.7|4686.7|4673.7|4686.7|4673.7|4685.7|4673.7|0
1655985000000|2022-06-23 11:50:00|4685.7||4686.7||4686.7||4685.7||0
1655985300000|2022-06-23 11:55:00|4685.7||4685.7||4686.7||4685.7||0
1655985600000|2022-06-23 12:00:00|4686.7|4672.7|4681.7|4672.7|4686.7|4676.7|4681.7|4672.7|6
1655985900000|2022-06-23 12:05:00|4680.7|4671.7|4678.7|4667.7|4682.7|4672.7|4678.7|4666.7|6
1655986200000|2022-06-23 12:10:00|4677.7|4665.7|4676.7|4660.7|4678.7|4667.7|4676.7|4660.7|2
1655986500000|2022-06-23 12:15:00|4673.7|4661.7|4675.7|4662.7|4676.7|4662.7|4673.7|4661.7|0
1655986800000|2022-06-23 12:20:00|4674.7|4661.7|4675.7|4667.7|4675.7|4667.7|4673.7|4661.7|0
1655987100000|2022-06-23 12:25:00|4673.7|4663.7|4675.7|4661.7|4675.7|4664.7|4673.7|4658.7|2
1655987400000|2022-06-23 12:30:00|4672.7|4662.7|4671.7|4657.7|4672.7|4662.7|4671.7|4656.7|0
1655987700000|2022-06-23 12:35:00|4669.7||4666.7||4669.7||4666.7||1
1655988000000|2022-06-23 12:40:00|4667.7|4656.7|4669.7|4658.7|4670.7|4661.7|4667.7|4656.7|9
1655988300000|2022-06-23 12:45:00|4668.7|4662.7|4673.7|4661.7|4673.7|4662.7|4666.7|4656.7|7
1655988600000|2022-06-23 12:50:00|4672.7|4660.7|4672.7|4662.7|4673.7|4664.7|4670.7|4660.7|0
1655988900000|2022-06-23 12:55:00|4671.7|4663.7|4674.7|4664.7|4675.7|4667.7|4670.7|4661.7|3
1655989200000|2022-06-23 13:00:00|4675.7|4666.7|4673.7|4664.7|4675.7|4668.7|4672.7|4663.7|11
1655989500000|2022-06-23 13:05:00|4674.7|4663.7|4678.7|4667.7|4678.7|4669.7|4674.7|4663.7|3
1655989800000|2022-06-23 13:10:00|4679.7|4668.7|4684.7|4676.7|4687.7|4678.7|4678.7|4668.7|48
1655990100000|2022-06-23 13:15:00|4685.7|4677.7|4685.7|4676.7|4688.7|4681.7|4683.7|4676.7|65
1655990400000|2022-06-23 13:20:00|4684.7|4675.7|4684.7|4676.7|4685.7|4677.7|4683.7|4674.7|10
1655990700000|2022-06-23 13:25:00|4683.7|4677.7|4682.7|4672.7|4684.7|4677.7|4681.7|4670.7|4
1655991000000|2022-06-23 13:30:00|4681.7|4677.7|4671.7|4658.7|4697.7|4687.7|4662.7|4651.7|141
1655991300000|2022-06-23 13:35:00|4670.7|4655.7|4660.7|4648.7|4671.7|4659.7|4652.7|4641.7|69
1655991600000|2022-06-23 13:40:00|4659.7|4649.7|4696.7|4686.7|4709.7|4695.7|4658.7|4647.7|219
1655991900000|2022-06-23 13:45:00|4700.7|4710.7|4731.7|4722.7|4736.7|4725.7|4700.7|4708.7|197
1655992200000|2022-06-23 13:50:00|4730.7|4721.7|4718.7|4706.7|4732.7|4725.7|4713.7|4705.7|41
1655992500000|2022-06-23 13:55:00|4719.7|4708.7|4730.7|4719.7|4730.7|4719.7|4719.7|4705.7|100
1655992800000|2022-06-23 14:00:00|4746.7|4740.7|4743.7|4727.7|4749.7|4740.7|4736.7|4727.7|85
1655993100000|2022-06-23 14:05:00|4742.7|4728.7|4724.7|4714.7|4750.7|4741.7|4718.7|4707.7|86
1655993400000|2022-06-23 14:10:00|4725.7|4713.7|4715.7|4703.7|4728.7|4716.7|4702.7|4691.7|61
1655993700000|2022-06-23 14:15:00|4714.7|4702.7|4705.7|4695.7|4715.7|4703.7|4700.7|4691.7|85
1655994000000|2022-06-23 14:20:00|4706.7|4696.7|4719.7|4708.7|4721.7|4710.7|4705.7|4696.7|55
1655994300000|2022-06-23 14:25:00|4718.7|4707.7|4718.7|4698.7|4719.7|4710.7|4707.7|4696.7|123
1655994600000|2022-06-23 14:30:00|4714.7|4699.7|4720.7|4708.7|4730.7|4720.7|4714.7|4699.7|93
1655994900000|2022-06-23 14:35:00|4719.7|4705.7|4725.7|4714.7|4728.7|4718.7|4712.7|4702.7|39
1655995200000|2022-06-23 14:40:00|4730.7|4722.7|4733.7|4723.7|4735.7|4726.7|4730.7|4721.7|38
1655995500000|2022-06-23 14:45:00|4732.7|4722.7|4730.7|4720.7|4735.7|4724.7|4730.7|4720.7|11
1655995800000|2022-06-23 14:50:00|4731.7|4716.7|4730.7|4720.7|4735.7|4726.7|4725.7|4716.7|19
1655996100000|2022-06-23 14:55:00|4734.7|4724.7|4732.7|4722.7|4735.7|4725.7|4730.7|4718.7|23
1655996400000|2022-06-23 15:00:00|4731.7|4721.7|4717.7|4707.7|4731.7|4721.7|4714.7|4705.7|25
1655996700000|2022-06-23 15:05:00|4716.7|4706.7|4718.7|4705.7|4719.7|4706.7|4708.7|4700.7|73
1655997000000|2022-06-23 15:10:00|4722.7|4708.7|4726.7|4716.7|4726.7|4718.7|4717.7|4703.7|20
1655997300000|2022-06-23 15:15:00|4725.7|4713.7|4720.7|4709.7|4726.7|4713.7|4717.7|4709.7|14
1655997600000|2022-06-23 15:20:00|4719.7|4707.7|4706.7|4695.7|4719.7|4710.7|4706.7|4695.7|23
1655997900000|2022-06-23 15:25:00|4700.7|4696.7|4695.7|4684.7|4701.7|4696.7|4691.7|4683.7|106
1655998200000|2022-06-23 15:30:00|4699.7|4686.7|4677.7|4668.7|4700.7|4688.7|4676.7|4667.7|53
1655998500000|2022-06-23 15:35:00|4678.7|4667.7|4672.7|4661.7|4678.7|4667.7|4671.7|4661.7|42
1655998800000|2022-06-23 15:40:00|4671.7|4660.7|4677.7|4664.7|4677.7|4666.7|4669.7|4660.7|68
1655999100000|2022-06-23 15:45:00|4679.7|4663.7|4680.7|4667.7|4682.7|4668.7|4670.7|4661.7|37
1655999400000|2022-06-23 15:50:00|4679.7|4666.7|4668.7|4660.7|4680.7|4670.7|4668.7|4660.7|34
1655999700000|2022-06-23 15:55:00|4669.7|4659.7|4660.7|4651.7|4669.7|4660.7|4656.7|4647.7|111
1656000000000|2022-06-23 16:00:00|4659.7|4652.7|4647.7|4637.7|4664.7|4652.7|4644.7|4635.7|347
1656000300000|2022-06-23 16:05:00|4646.7|4638.7|4650.7|4640.7|4658.7|4646.7|4645.7|4635.7|65
1656000600000|2022-06-23 16:10:00|4649.7|4639.7|4651.7|4638.7|4655.7|4640.7|4644.7|4636.7|17
1656000900000|2022-06-23 16:15:00|4650.7|4636.7|4656.7|4645.7|4657.7|4646.7|4642.7|4633.7|72
1656001200000|2022-06-23 16:20:00|4653.7|4643.7|4650.7|4638.7|4656.7|4648.7|4645.7|4637.7|34
1656001500000|2022-06-23 16:25:00|4649.7|4637.7|4650.7|4639.7|4652.7|4643.7|4646.7|4633.7|16
1656001800000|2022-06-23 16:30:00|4651.7|4640.7|4646.7|4636.7|4652.7|4644.7|4643.7|4633.7|13
1656002100000|2022-06-23 16:35:00|4647.7|4635.7|4638.7|4629.7|4649.7|4641.7|4636.7|4627.7|17
1656002400000|2022-06-23 16:40:00|4637.7|4628.7|4647.7|4636.7|4648.7|4636.7|4637.7|4628.7|47
1656002700000|2022-06-23 16:45:00|4646.7|4635.7|4645.7|4635.7|4653.7|4640.7|4642.7|4630.7|8
1656003000000|2022-06-23 16:50:00|4644.7|4633.7|4640.7|4628.7|4645.7|4634.7|4636.7|4625.7|30
1656003300000|2022-06-23 16:55:00|4639.7|4626.7|4636.7|4623.7|4640.7|4630.7|4635.7|4623.7|5
1656003600000|2022-06-23 17:00:00|4635.7|4621.7|4624.7|4613.7|4635.7|4621.7|4618.7|4610.7|69
1656003900000|2022-06-23 17:05:00|4623.7|4614.7|4633.7|4620.7|4635.7|4624.7|4623.7|4613.7|0
1656004200000|2022-06-23 17:10:00|4626.7|4621.7|4635.7|4624.7|4636.7|4625.7|4626.7|4618.7|27
1656004500000|2022-06-23 17:15:00|4636.7|4623.7|4639.7|4630.7|4641.7|4632.7|4634.7|4623.7|9
1656004800000|2022-06-23 17:20:00|4640.7|4631.7|4637.7|4624.7|4641.7|4631.7|4631.7|4618.7|17
1656005100000|2022-06-23 17:25:00|4638.7|4625.7|4633.7|4623.7|4641.7|4629.7|4633.7|4621.7|7
1656005400000|2022-06-23 17:30:00|4634.7|4624.7|4637.7|4627.7|4639.7|4629.7|4633.7|4621.7|9
1656005700000|2022-06-23 17:35:00|4636.7|4628.7|4637.7|4621.7|4639.7|4629.7|4636.7|4619.7|3
1656006000000|2022-06-23 17:40:00|4631.7|4622.7|4632.7|4622.7|4637.7|4625.7|4626.7|4616.7|22
1656006300000|2022-06-23 17:45:00|4631.7|4623.7|4641.7|4633.7|4641.7|4633.7|4631.7|4621.7|47
1656006600000|2022-06-23 17:50:00|4642.7|4631.7|4646.7|4638.7|4646.7|4638.7|4642.7|4631.7|36
1656006900000|2022-06-23 17:55:00|4647.7|4637.7|4650.7|4640.7|4650.7|4642.7|4645.7|4636.7|13
1656007200000|2022-06-23 18:00:00|4651.7|4641.7|4647.7|4636.7|4651.7|4641.7|4643.7|4636.7|9
1656007500000|2022-06-23 18:05:00|4646.7|4637.7|4645.7|4637.7|4648.7|4638.7|4643.7|4634.7|5
1656007800000|2022-06-23 18:10:00|4644.7|4636.7|4644.7|4634.7|4651.7|4640.7|4644.7|4633.7|12
1656008100000|2022-06-23 18:15:00|4645.7|4635.7|4646.7|4635.7|4649.7|4638.7|4641.7|4631.7|29
1656008400000|2022-06-23 18:20:00|4648.7|4636.7|4650.7|4642.7|4650.7|4642.7|4643.7|4633.7|5
1656008700000|2022-06-23 18:25:00|4649.7|4643.7|4648.7|4641.7|4653.7|4645.7|4648.7|4639.7|135
1656009000000|2022-06-23 18:30:00|4649.7|4642.7|4658.7|4650.7|4659.7|4651.7|4648.7|4641.7|184
1656009300000|2022-06-23 18:35:00|4657.7|4651.7|4653.7|4645.7|4657.7|4651.7|4652.7|4644.7|106
1656009600000|2022-06-23 18:40:00|4652.7|4644.7|4653.7|4644.7|4654.7|4646.7|4648.7|4639.7|137
1656009900000|2022-06-23 18:45:00|4652.7|4645.7|4650.7|4638.7|4653.7|4645.7|4648.7|4637.7|4
1656010200000|2022-06-23 18:50:00|4649.7|4639.7|4649.7|4638.7|4651.7|4640.7|4646.7|4638.7|7
1656010500000|2022-06-23 18:55:00|4648.7|4639.7|4653.5|4644.5|4663.7|4650.7|4648.7|4636.7|36
1656010800000|2022-06-23 19:00:00|4653.4|4644.4|4655.1|4646.1|4655.3|4646.3|4648.8|4639.8|0
1656011100000|2022-06-23 19:05:00|4655|4646|4655.8|4646.8|4658.1|4649.1|4653.7|4644.7|0
1656011400000|2022-06-23 19:10:00|4655.9|4646.9|4656.3|4647.3|4656.3|4647.3|4652.8|4643.8|0
1656011700000|2022-06-23 19:15:00|4656.2|4647.2|4656.3|4647.3|4656.6|4647.6|4653.2|4644.2|0
1656012000000|2022-06-23 19:20:00|4656.9|4647.9|4658.8|4649.8|4659.8|4650.8|4655.8|4646.8|0
1656012300000|2022-06-23 19:25:00|4658.7|4649.7|4664.2|4655.2|4666.1|4657.1|4658.1|4649.1|0
1656012600000|2022-06-23 19:30:00|4664.1|4655.1|4677.7|4668.7|4677.8|4668.8|4664.1|4655.1|0
1656012900000|2022-06-23 19:35:00|4677.8|4668.8|4674.1|4665.1|4677.8|4668.8|4670.8|4661.8|0
1656013200000|2022-06-23 19:40:00|4674.2|4665.2|4678.1|4669.1|4681.4|4672.4|4673.3|4664.3|0
1656013500000|2022-06-23 19:45:00|4678.2|4669.2|4684.6|4675.6|4684.6|4675.6|4678.1|4669.1|0
1656013800000|2022-06-23 19:50:00|4685|4676|4678.5|4669.5|4686.4|4677.4|4678.4|4669.4|0
1656014100000|2022-06-23 19:55:00|4678.6|4669.6|4675.5|4666.5|4680.7|4671.7|4675.2|4666.2|0
1656014400000|2022-06-23 20:00:00|4675.2|4666.2|4659.5|4650.5|4675.2|4666.2|4659.5|4650.5|0
1656014700000|2022-06-23 20:05:00|4659.9|4650.9|4660.7|4651.7|4661.4|4652.4|4659.2|4650.2|0
1656015000000|2022-06-23 20:10:00|4660.5|4651.5|4658.4|4649.4|4661.4|4652.4|4658.4|4649.4|0
1656015300000|2022-06-23 20:15:00|4658.8|4649.8|4659.6|4650.6|4659.9|4650.9|4658.4|4649.4|0
1656015600000|2022-06-23 20:20:00|4659.9|4650.9|4664.2|4655.2|4664.4|4655.4|4659.9|4650.9|0
1656015900000|2022-06-23 20:25:00|4664.1|4655.1|4664.4|4655.4|4664.8|4655.8|4661.8|4652.8|0
1656016200000|2022-06-23 20:30:00|4664.7|4655.7|4664.4|4655.4|4665.2|4656.2|4664.4|4655.4|0
1656016500000|2022-06-23 20:35:00|4664.6|4655.6|4664.2|4655.2|4664.8|4655.8|4664.2|4655.2|0
1656016800000|2022-06-23 20:40:00|4662.9|4653.9|4654.9|4645.9|4662.9|4653.9|4654.9|4645.9|0
1656017100000|2022-06-23 20:45:00|4655.2|4646.2|4653.7|4644.7|4655.2|4646.2|4653|4644|0
1656017400000|2022-06-23 20:50:00|4653.4|4644.4|4648.9|4639.9|4653.7|4644.7|4648.5|4639.5|0
1656017700000|2022-06-23 20:55:00|4648.6|4639.6|4652.1|4643.1|4652.3|4643.3|4648.5|4639.5|0
1656018000000|2022-06-23 21:00:00|4652.3|4643.3|4652.2|4643.2|4652.5|4643.5|4651.1|4642.1|0
1656018300000|2022-06-23 21:05:00|4652.4|4643.4|4653.4|4644.4|4653.4|4644.4|4652.4|4643.4|0
1656018600000|2022-06-23 21:10:00|4653.5|4644.5|4653.4|4644.4|4653.6|4644.6|4653.1|4644.1|0
1656018900000|2022-06-23 21:15:00|4653.2|4644.2|4652.5|4643.5|4653.2|4644.2|4652.5|4643.5|0
1656019200000|2022-06-23 21:20:00|4652.6|4643.6|4651.1|4642.1|4652.6|4643.6|4650.9|4641.9|0
1656019500000|2022-06-23 21:25:00|4651.4|4642.4|4651.1|4642.1|4652.3|4643.3|4650.9|4641.9|0
1656019800000|2022-06-23 21:30:00|4651.2|4642.2|4651.5|4642.5|4651.5|4642.5|4651.1|4642.1|0
1656020100000|2022-06-23 21:35:00|4651.4|4642.4|4651.4|4642.4|4651.4|4642.4|4651.4|4642.4|0
1656020400000|2022-06-23 21:40:00|4651.8|4642.8|4653|4644|4653.1|4644.1|4651.8|4642.8|0
1656020700000|2022-06-23 21:45:00|4652.8|4643.8|4655.9|4646.9|4656.2|4647.2|4652.7|4643.7|0
1656021000000|2022-06-23 21:50:00|4656|4647|4655.7|4646.7|4656.2|4647.2|4655.7|4646.7|0
1656021300000|2022-06-23 21:55:00|4656|4647|4656.6|4647.6|4656.7|4647.7|4656|4647|0
1656021600000|2022-06-23 22:00:00|4655.3|4646.3|4658.7|4649.7|4659|4650|4654.7|4645.7|0
1656021900000|2022-06-23 22:05:00|4658.8|4649.8|4656.6|4647.6|4660.7|4651.7|4655.5|4646.5|0
1656022200000|2022-06-23 22:10:00|4654.9|4645.9|4657.2|4648.2|4657.4|4648.4|4652.5|4643.5|0
1656022500000|2022-06-23 22:15:00|4657.3|4648.3|4656.2|4647.2|4659.2|4650.2|4656.2|4647.2|0
1656022800000|2022-06-23 22:20:00|4656.4|4647.4|4657.4|4648.4|4657.7|4648.7|4655.1|4646.1|0
1656023100000|2022-06-23 22:25:00|4657.5|4648.5|4653.3|4644.3|4659.2|4650.2|4653.3|4644.3|0
1656023400000|2022-06-23 22:30:00|4653.4|4644.4|4654.9|4645.9|4656|4647|4653.4|4644.4|0
1656023700000|2022-06-23 22:35:00|4654.7|4645.7|4657.1|4648.1|4657.1|4648.1|4653.4|4644.4|0
1656024000000|2022-06-23 22:40:00|4657.5|4648.5|4658.2|4649.2|4658.8|4649.8|4657.1|4648.1|0
1656024300000|2022-06-23 22:45:00|4658.4|4649.4|4662.2|4653.2|4663.6|4654.6|4658.4|4649.4|0
1656024600000|2022-06-23 22:50:00|4662|4653|4663.7|4654.7|4663.9|4654.9|4662|4653|0
1656024900000|2022-06-23 22:55:00|4663.6|4654.6|4662.6|4653.6|4663.7|4654.7|4660.9|4651.9|0
1656025200000|2022-06-23 23:00:00|4662.5|4653.5|4663.2|4654.2|4665.8|4656.8|4661.7|4652.7|0
1656025500000|2022-06-23 23:05:00|4663.7|4654.7|4663.9|4654.9|4663.9|4654.9|4661.5|4652.5|0
1656025800000|2022-06-23 23:10:00|4664.1|4655.1|4664.7|4655.7|4665.6|4656.6|4663.9|4654.9|0
1656026100000|2022-06-23 23:15:00|4664.5|4655.5|4662.1|4653.1|4664.7|4655.7|4661.9|4652.9|0
1656026400000|2022-06-23 23:20:00|4662.5|4653.5|4662.4|4653.4|4663.2|4654.2|4661.7|4652.7|0
1656026700000|2022-06-23 23:25:00|4662.3|4653.3|4664.7|4655.7|4664.7|4655.7|4661.3|4652.3|0
1656027000000|2022-06-23 23:30:00|4663.5|4654.5|4663.9|4654.9|4666.2|4657.2|4661.3|4652.3|0
1656027300000|2022-06-23 23:35:00|4663.8|4654.8|4663.9|4654.9|4665.4|4656.4|4663.7|4654.7|0
1656027600000|2022-06-23 23:40:00|4664.1|4655.1|4665.8|4656.8|4667.5|4658.5|4664.1|4655.1|0
1656027900000|2022-06-23 23:45:00|4665.7|4656.7|4664.2|4655.2|4666.4|4657.4|4663.8|4654.8|0
1656028200000|2022-06-23 23:50:00|4664.5|4655.5|4662.9|4653.9|4665.3|4656.3|4662.5|4653.5|0
1656028500000|2022-06-23 23:55:00|4662.8|4653.8|4658|4649|4663|4654|4656.5|4647.5|0
1656028800000|2022-06-24 00:00:00|4657.8|4648.8|4661|4652|4662.1|4653.1|4653.5|4644.5|0
1656029100000|2022-06-24 00:05:00|4660.8|4651.8|4664.9|4655.9|4665.6|4656.6|4659.9|4650.9|0
1656029400000|2022-06-24 00:10:00|4665.4|4656.4|4661.7|4652.7|4666.7|4657.7|4660.2|4651.2|0
1656029700000|2022-06-24 00:15:00|4661.8|4652.8|4668|4659|4668|4659|4656.8|4647.8|0
1656030000000|2022-06-24 00:20:00|4668.3|4659.3|4670.5|4661.5|4673.3|4664.3|4668.2|4659.2|0
1656030300000|2022-06-24 00:25:00|4670.3|4661.3|4666.1|4657.1|4671|4662|4665.7|4656.7|0
1656030600000|2022-06-24 00:30:00|4665.8|4656.8|4666.7|4657.7|4668.4|4659.4|4663.2|4654.2|0
1656030900000|2022-06-24 00:35:00|4666.5|4657.5|4667.6|4658.6|4669.5|4660.5|4665.1|4656.1|0
1656031200000|2022-06-24 00:40:00|4668|4659|4671.5|4662.5|4672.2|4663.2|4667.8|4658.8|0
1656031500000|2022-06-24 00:45:00|4671.7|4662.7|4674.9|4665.9|4677.5|4668.5|4671.5|4662.5|0
1656031800000|2022-06-24 00:50:00|4675|4666|4673.9|4664.9|4675.6|4666.6|4671.9|4662.9|0
1656032100000|2022-06-24 00:55:00|4673.8|4664.8|4675.9|4666.9|4676.7|4667.7|4673.3|4664.3|0
1656032400000|2022-06-24 01:00:00|4675.8|4666.8|4677.2|4668.2|4677.2|4668.2|4673.6|4664.6|0
1656032700000|2022-06-24 01:05:00|4677.3|4668.3|4680.6|4671.6|4682.3|4673.3|4676.8|4667.8|0
1656033000000|2022-06-24 01:10:00|4680.8|4671.8|4684.5|4675.5|4684.6|4675.6|4680.8|4671.8|0
1656033300000|2022-06-24 01:15:00|4687|4678|4723.8|4719.8|4730.3|4726.3|4687|4678|1068
1656033600000|2022-06-24 01:20:00|4723.3|4719.3|4740.8|4736.8|4744.3|4740.3|4723.3|4719.3|1611
1656033900000|2022-06-24 01:25:00|4741.3|4737.3|4739.3|4735.3|4741.8|4737.8|4735.3|4731.3|1175
1656034200000|2022-06-24 01:30:00|4735.3|4731.3|4749.3|4745.3|4750.3|4746.3|4726.3|4722.3|2850
1656034500000|2022-06-24 01:35:00|4750.3|4746.3|4768.3|4764.3|4771.8|4767.8|4749.3|4745.3|1893
1656034800000|2022-06-24 01:40:00|4767.8|4763.8|4769.3|4765.3|4773.3|4769.3|4760.3|4756.3|1304
1656035100000|2022-06-24 01:45:00|4769.8|4765.8|4757.8|4753.8|4775.3|4771.3|4755.3|4751.3|3886
1656035400000|2022-06-24 01:50:00|4758.3|4754.3|4748.3|4744.3|4763.3|4759.3|4745.8|4741.8|2735
1656035700000|2022-06-24 01:55:00|4748.8|4744.8|4756.3|4752.3|4759.3|4755.3|4744.3|4740.3|8240
1656036000000|2022-06-24 02:00:00|4754.8|4750.8|4768.3|4764.3|4771.3|4767.3|4753.8|4749.8|2221
1656036300000|2022-06-24 02:05:00|4768.8|4764.8|4781.3|4777.3|4783.3|4779.3|4765.3|4761.3|2078
1656036600000|2022-06-24 02:10:00|4780.8|4776.8|4781.3|4777.3|4783.3|4779.3|4773.3|4769.3|1705
1656036900000|2022-06-24 02:15:00|4781.8|4777.8|4773.8|4769.8|4783.8|4779.8|4767.3|4763.3|1974
1656037200000|2022-06-24 02:20:00|4774.3|4770.3|4729.3|4725.3|4774.3|4770.3|4728.8|4724.8|2722
1656037500000|2022-06-24 02:25:00|4728.8|4724.8|4759.8|4755.8|4763.8|4759.8|4723.3|4719.3|3278
1656037800000|2022-06-24 02:30:00|4759.3|4755.3|4766.3|4762.3|4771.3|4767.3|4754.3|4750.3|1398
1656038100000|2022-06-24 02:35:00|4766.8|4762.8|4772.3|4768.3|4773.8|4769.8|4759.3|4755.3|1149
1656038400000|2022-06-24 02:40:00|4772.8|4768.8|4781.8|4777.8|4782.3|4778.3|4770.3|4766.3|846
1656038700000|2022-06-24 02:45:00|4781.3|4777.3|4789.3|4785.3|4791.3|4787.3|4779.3|4775.3|976
1656039000000|2022-06-24 02:50:00|4790.3|4786.3|4788.3|4784.3|4796.3|4792.3|4785.3|4781.3|1016
1656039300000|2022-06-24 02:55:00|4788.8|4784.8|4785.3|4781.3|4788.8|4784.8|4778.3|4774.3|790
1656039600000|2022-06-24 03:00:00|4785.8|4781.8|4784.3|4780.3|4792.3|4788.3|4779.3|4775.3|725
1656039900000|2022-06-24 03:05:00|4785.3|4781.3|4783.8|4779.8|4788.3|4784.3|4780.3|4776.3|585
1656040200000|2022-06-24 03:10:00|4784.3|4780.3|4782.3|4778.3|4790.3|4786.3|4779.3|4775.3|829
1656040500000|2022-06-24 03:15:00|4781.8|4777.8|4785.3|4781.3|4790.3|4786.3|4781.8|4777.8|632
1656040800000|2022-06-24 03:20:00|4784.8|4780.8|4782.3|4778.3|4786.3|4782.3|4771.8|4767.8|1180
1656041100000|2022-06-24 03:25:00|4781.8|4777.8|4775.3|4771.3|4781.8|4777.8|4765.3|4761.3|817
1656041400000|2022-06-24 03:30:00|4775.8|4771.8|4783.3|4779.3|4787.8|4783.8|4775.3|4771.3|563
1656041700000|2022-06-24 03:35:00|4784.3|4780.3|4790.8|4786.8|4791.8|4787.8|4782.3|4778.3|513
1656042000000|2022-06-24 03:40:00|4790.3|4786.3|4796.3|4792.3|4800.3|4796.3|4789.3|4785.3|747
1656042300000|2022-06-24 03:45:00|4795.8|4791.8|4794.3|4790.3|4797.3|4793.3|4790.3|4786.3|357
1656042600000|2022-06-24 03:50:00|4795.3|4791.3|4802.3|4798.3|4803.3|4799.3|4794.3|4790.3|485
1656042900000|2022-06-24 03:55:00|4801.8|4797.8|4797.8|4793.8|4803.3|4799.3|4795.8|4791.8|1913
1656043200000|2022-06-24 04:00:00|4801.6|4792.6|4810.1|4801.1|4811.9|4802.9|4800.7|4791.7|0
1656043500000|2022-06-24 04:05:00|4809.7|4800.7|4813.4|4804.4|4814.1|4805.1|4809.7|4800.7|0
1656043800000|2022-06-24 04:10:00|4813.2|4804.2|4813.7|4804.7|4815.7|4806.7|4812.2|4803.2|0
1656044100000|2022-06-24 04:15:00|4813.9|4804.9|4822.5|4813.5|4823.6|4814.6|4813.7|4804.7|0
1656044400000|2022-06-24 04:20:00|4822.3|4813.3|4827.7|4818.7|4829.8|4820.8|4821.8|4812.8|0
1656044700000|2022-06-24 04:25:00|4827.9|4818.9|4824.1|4815.1|4828|4819|4824|4815|0
1656045000000|2022-06-24 04:30:00|4824|4815|4826.7|4817.7|4827.1|4818.1|4823.8|4814.8|0
1656045300000|2022-06-24 04:35:00|4826.9|4817.9|4828.7|4819.7|4831.7|4822.7|4826.9|4817.9|0
1656045600000|2022-06-24 04:40:00|4828.5|4819.5|4828.3|4819.3|4828.7|4819.7|4827.1|4818.1|0
1656045900000|2022-06-24 04:45:00|4828.4|4819.4|4825|4816|4828.6|4819.6|4824.6|4815.6|0
1656046200000|2022-06-24 04:50:00|4824.9|4815.9|4826.5|4817.5|4826.9|4817.9|4824.1|4815.1|0
1656046500000|2022-06-24 04:55:00|4826.9|4817.9|4829.8|4820.8|4830|4821|4826.2|4817.2|0
1656046800000|2022-06-24 05:00:00|4828.3|4819.3|4817.3|4813.3|4828.3|4819.3|4795.8|4791.8|1757
1656047100000|2022-06-24 05:05:00|4818.3|4814.3|4819.3|4815.3|4822.3|4818.3|4811.8|4807.8|868
1656047400000|2022-06-24 05:10:00|4819.8|4815.8|4810.3|4806.3|4819.8|4815.8|4809.3|4805.3|622
1656047700000|2022-06-24 05:15:00|4810.8|4806.8|4816.8|4812.8|4821.3|4817.3|4809.8|4805.8|611
1656048000000|2022-06-24 05:20:00|4817.3|4813.3|4807.3|4803.3|4822.3|4818.3|4806.8|4802.8|660
1656048300000|2022-06-24 05:25:00|4806.3|4802.3|4814.3|4810.3|4815.3|4811.3|4802.8|4798.8|636
1656048600000|2022-06-24 05:30:00|4813.8|4809.8|4802.8|4798.8|4814.3|4810.3|4801.3|4797.3|766
1656048900000|2022-06-24 05:35:00|4802.3|4798.3|4819.3|4815.3|4819.3|4815.3|4801.3|4797.3|633
1656049200000|2022-06-24 05:40:00|4818.3|4814.3|4826.3|4822.3|4826.3|4822.3|4813.3|4809.3|832
1656049500000|2022-06-24 05:45:00|4826.8|4822.8|4825.3|4821.3|4837.3|4833.3|4823.3|4819.3|1445
1656049800000|2022-06-24 05:50:00|4825.8|4821.8|4835.3|4831.3|4835.8|4831.8|4823.3|4819.3|734
1656050100000|2022-06-24 05:55:00|4835.8|4831.8|4832.3|4828.3|4837.8|4833.8|4825.3|4821.3|1148
1656050400000|2022-06-24 06:00:00|4833.3|4829.3|4839.3|4835.3|4839.3|4835.3|4831.3|4827.3|804
1656050700000|2022-06-24 06:05:00|4838.3|4834.3|4845.3|4841.3|4847.3|4843.3|4836.3|4832.3|1070
1656051000000|2022-06-24 06:10:00|4844.8|4840.8|4851.3|4847.3|4851.3|4847.3|4843.3|4839.3|802
1656051300000|2022-06-24 06:15:00|4851.8|4847.8|4862.3|4858.3|4863.3|4859.3|4851.3|4847.3|1473
1656051600000|2022-06-24 06:20:00|4863.3|4859.3|4868.3|4864.3|4868.8|4864.8|4858.3|4854.3|1497
1656051900000|2022-06-24 06:25:00|4867.8|4863.8|4863.3|4859.3|4869.8|4865.8|4858.3|4854.3|1920
1656052200000|2022-06-24 06:30:00|4862.3|4858.3|4850.3|4846.3|4867.3|4863.3|4848.8|4844.8|1654
1656052500000|2022-06-24 06:35:00|4849.8|4845.8|4852.3|4848.3|4852.8|4848.8|4846.3|4842.3|1486
1656052800000|2022-06-24 06:40:00|4851.8|4847.8|4858.3|4854.3|4858.3|4854.3|4851.3|4847.3|1022
1656053100000|2022-06-24 06:45:00|4857.8|4853.8|4861.8|4857.8|4865.8|4861.8|4856.8|4852.8|1404
1656053400000|2022-06-24 06:50:00|4861.3|4857.3|4866.3|4862.3|4867.8|4863.8|4858.8|4854.8|1023
1656053700000|2022-06-24 06:55:00|4865.3|4861.3|4861.3|4857.3|4865.3|4861.3|4856.3|4852.3|867
1656054000000|2022-06-24 07:00:00|4860.8|4856.8|4854.3|4850.3|4861.8|4857.8|4850.8|4846.8|940
1656054300000|2022-06-24 07:05:00|4855.3|4851.3|4863.3|4859.3|4865.8|4861.8|4851.8|4847.8|959
1656054600000|2022-06-24 07:10:00|4862.8|4858.8|4854.8|4850.8|4864.8|4860.8|4854.8|4850.8|740
1656054900000|2022-06-24 07:15:00|4854.3|4850.3|4847.3|4843.3|4856.3|4852.3|4841.3|4837.3|642
1656055200000|2022-06-24 07:20:00|4847.8|4843.8|4842.3|4838.3|4850.8|4846.8|4841.3|4837.3|481
1656055500000|2022-06-24 07:25:00|4842.8|4838.8|4835.3|4831.3|4843.3|4839.3|4831.8|4827.8|715
1656055800000|2022-06-24 07:30:00|4835.8|4831.8|4847.8|4843.8|4849.3|4845.3|4832.3|4828.3|960
1656056100000|2022-06-24 07:35:00|4847.3|4843.3|4844.3|4840.3|4853.8|4849.8|4843.3|4839.3|1410
1656056400000|2022-06-24 07:40:00|4844.8|4840.8|4849.3|4845.3|4851.3|4847.3|4842.8|4838.8|750
1656056700000|2022-06-24 07:45:00|4848.3|4844.3|4845.8|4841.8|4851.3|4847.3|4840.3|4836.3|811
1656057000000|2022-06-24 07:50:00|4845.3|4841.3|4838.8|4834.8|4845.3|4841.3|4838.3|4834.3|655
1656057300000|2022-06-24 07:55:00|4839.3|4835.3|4840.8|4836.8|4843.3|4839.3|4837.3|4833.3|731
1656057600000|2022-06-24 08:00:00|4841.3|4837.3|4833.8|4829.8|4844.8|4840.8|4831.3|4827.3|1200
1656057900000|2022-06-24 08:05:00|4833.3|4829.3|4845.8|4841.8|4851.3|4847.3|4832.3|4828.3|1137
1656058200000|2022-06-24 08:10:00|4846.3|4842.3|4838.3|4834.3|4846.8|4842.8|4836.3|4832.3|616
1656058500000|2022-06-24 08:15:00|4837.8|4833.8|4840.8|4836.8|4844.8|4840.8|4836.3|4832.3|396
1656058800000|2022-06-24 08:20:00|4841.3|4837.3|4834.8|4830.8|4842.8|4838.8|4833.3|4829.3|1183
1656059100000|2022-06-24 08:25:00|4835.3|4831.3|4828.8|4824.8|4836.8|4832.8|4823.8|4819.8|634
1656059400000|2022-06-24 08:30:00|4828.5|4819.5|4831.1|4822.1|4831.6|4822.6|4825.6|4816.6|0
1656059700000|2022-06-24 08:35:00|4831.3|4822.3|4831.9|4822.9|4833.9|4824.9|4829|4820|0
1656060000000|2022-06-24 08:40:00|4832|4823|4833.4|4824.4|4834.7|4825.7|4831.2|4822.2|0
1656060300000|2022-06-24 08:45:00|4833.6|4824.6|4830.7|4821.7|4834.8|4825.8|4830.5|4821.5|0
1656060600000|2022-06-24 08:50:00|4830.8|4821.8|4831.1|4822.1|4833|4824|4827.2|4818.2|0
1656060900000|2022-06-24 08:55:00|4831.3|4822.3|4832.7|4823.7|4835|4826|4830.6|4821.6|0
1656061200000|2022-06-24 09:00:00|4832.9|4823.9|4830.5|4821.5|4833.4|4824.4|4828.7|4819.7|0
1656061500000|2022-06-24 09:05:00|4830.3|4821.3|4834.6|4825.6|4834.6|4825.6|4828.2|4819.2|0
1656061800000|2022-06-24 09:10:00|4834.3|4825.3|4836.9|4827.9|4838.2|4829.2|4833.6|4824.6|0
1656062100000|2022-06-24 09:15:00|4836.8|4827.8|4825.8|4817.8|4844.8|4832.8|4825.8|4815.8|160
1656062400000|2022-06-24 09:20:00|4827.8|4818.8|4826.8|4818.8|4831.8|4821.8|4826.8|4816.8|28
1656062700000|2022-06-24 09:25:00|4827.8|4819.8|4829.8|4819.8|4829.8|4821.8|4821.8|4814.8|12
1656063000000|2022-06-24 09:30:00|4828.8|4818.8|4825.8|4815.8|4828.8|4820.8|4823.8|4815.8|28
1656063300000|2022-06-24 09:35:00|4824.8|4816.8|4827.8|4817.8|4827.8|4818.8|4823.8|4814.8|57
1656063600000|2022-06-24 09:40:00|4826.8|4818.8|4835.8|4825.8|4836.8|4825.8|4826.8|4817.8|4
1656063900000|2022-06-24 09:45:00|4834.8|4824.8|4835.8|4825.8|4835.8|4826.8|4833.8|4824.8|10
1656064200000|2022-06-24 09:50:00|4836.8|4826.8|4835.8|4826.8|4837.8|4826.8|4835.8|4825.8|1
1656064500000|2022-06-24 09:55:00|4837.8|4825.8|4838.8|4829.8|4839.8|4829.8|4836.8|4825.8|5
1656064800000|2022-06-24 10:00:00|4839.8|4828.8|4839.8|4831.8|4841.8|4833.8|4836.8|4827.8|4
1656065100000|2022-06-24 10:05:00|4840.8|4830.8|4835.8|4826.8|4840.8|4831.8|4835.8|4825.8|1
1656065400000|2022-06-24 10:10:00|4837.8|4827.8|4839.8|4828.8|4839.8|4828.8|4837.8|4826.8|72
1656065700000|2022-06-24 10:15:00||4829.8||4828.8||4829.8||4828.8|0
1656066000000|2022-06-24 10:20:00|4837.8|4826.8|4832.8|4822.8|4839.8|4826.8|4832.8|4821.8|5
1656066300000|2022-06-24 10:25:00|4833.8|4820.8|4832.8|4821.8|4833.8|4821.8|4832.8|4820.8|2
1656066600000|2022-06-24 10:30:00|4834.8|4822.8|4836.8|4823.8|4836.8|4823.8|4832.8|4821.8|1
1656066900000|2022-06-24 10:35:00|4835.8|4822.8|4835.8|4825.8|4836.8|4825.8|4835.8|4822.8|0
1656067200000|2022-06-24 10:40:00|4839.8|4822.8|4834.8|4822.8|4839.8|4822.8|4834.8|4822.8|11
1656067500000|2022-06-24 10:45:00|4836.8|4823.8|4835.8|4825.8|4836.8|4825.8|4835.8|4823.8|1
1656067800000|2022-06-24 10:50:00|4834.8||4835.8||4835.8||4833.8||2
1656068400000|2022-06-24 11:00:00|4834.8|4822.8|4831.8|4819.8|4834.8|4822.8|4831.8|4819.8|10
1656068700000|2022-06-24 11:05:00|4830.8||4829.8||4830.8||4829.8||0
1656069000000|2022-06-24 11:10:00||4820.8||4819.8||4820.8||4819.8|0
1656069300000|2022-06-24 11:15:00||4820.8||4820.8||4821.8||4819.8|0
1656069600000|2022-06-24 11:20:00|4831.8|4821.8|4829.8|4819.8|4831.8|4821.8|4829.8|4819.8|4
1656069900000|2022-06-24 11:25:00|4828.8|4818.8|4832.8|4817.8|4832.8|4819.8|4824.8|4814.8|47
1656070200000|2022-06-24 11:30:00|4830.8|4818.8|4829.8|4820.8|4830.8|4823.8|4826.8|4815.8|50
1656070500000|2022-06-24 11:35:00|4828.8|4821.8|4828.8|4819.8|4829.8|4821.8|4828.8|4818.8|6
1656070800000|2022-06-24 11:40:00|4823.8|4818.8|4828.8|4816.8|4829.8|4819.8|4822.8|4813.8|4
1656071100000|2022-06-24 11:45:00|4829.8|4818.8|4828.8|4815.8|4829.8|4819.8|4826.8|4815.8|24
1656071400000|2022-06-24 11:50:00|4826.8|4813.8|4826.8|4816.8|4828.8|4816.8|4823.8|4813.8|4
1656071700000|2022-06-24 11:55:00|4825.8|4815.8|4825.8|4816.8|4828.8|4816.8|4823.8|4815.8|3
1656072000000|2022-06-24 12:00:00|4827.8|4815.8|4828.8|4819.8|4829.8|4819.8|4823.8|4814.8|4
1656072300000|2022-06-24 12:05:00|4829.8|4818.8|4830.8|4821.8|4831.8|4821.8|4828.8|4818.8|1
1656072600000|2022-06-24 12:10:00|4829.8|4820.8|4830.8|4821.8|4831.8|4823.8|4829.8|4819.8|6
1656072900000|2022-06-24 12:15:00|4831.8|4820.8|4831.8|4822.8|4831.8|4822.8|4830.8|4820.8|2
1656073200000|2022-06-24 12:20:00|4830.8|4820.8|4831.8|4819.8|4833.8|4823.8|4830.8|4819.8|1
1656073500000|2022-06-24 12:25:00|4830.8|4820.8|4831.8|4820.8|4831.8|4823.8|4830.8|4820.8|1
1656073800000|2022-06-24 12:30:00|4830.8|4821.8|4829.8|4820.8|4831.8|4821.8|4827.8|4819.8|1
1656074100000|2022-06-24 12:35:00|4830.8|4819.8|4830.8|4819.8|4831.8|4821.8|4826.8|4819.8|2
1656074400000|2022-06-24 12:40:00|4831.8|4820.8|4831.8|4821.8|4831.8|4821.8|4830.8|4820.8|0
1656074700000|2022-06-24 12:45:00|4830.8|4820.8|4829.8|4819.8|4831.8|4821.8|4827.8|4817.8|4
1656075000000|2022-06-24 12:50:00|4828.8|4818.8|4827.8|4818.8|4830.8|4819.8|4825.8|4818.8|0
1656075300000|2022-06-24 12:55:00|4826.8|4819.8|4826.8|4817.8|4828.8|4819.8|4825.8|4817.8|4
1656075600000|2022-06-24 13:00:00|4827.8|4818.8|4828.8|4818.8|4828.8|4819.8|4825.8|4817.8|1
1656075900000|2022-06-24 13:05:00|4827.8|4817.8|4830.8|4821.8|4831.8|4822.8|4827.8|4817.8|3
1656076200000|2022-06-24 13:10:00|4829.8|4822.8|4835.8|4827.8|4836.8|4828.8|4827.8|4818.8|43
1656076500000|2022-06-24 13:15:00|4834.8|4826.8|4836.8|4826.8|4836.8|4828.8|4831.8|4823.8|16
1656076800000|2022-06-24 13:20:00|4833.8|4825.8|4835.8|4827.8|4836.8|4827.8|4833.8|4823.8|3
1656077100000|2022-06-24 13:25:00|4836.8|4828.8|4831.8|4822.8|4836.8|4828.8|4830.8|4821.8|10
1656077400000|2022-06-24 13:30:00|4833.8|4821.8|4819.8|4808.8|4835.8|4824.8|4811.8|4802.8|133
1656077700000|2022-06-24 13:35:00|4818.8|4809.8|4819.8|4811.8|4830.8|4820.8|4806.8|4798.8|209
1656078000000|2022-06-24 13:40:00|4820.8|4809.8|4856.8|4849.8|4856.8|4849.8|4815.8|4805.8|229
1656078300000|2022-06-24 13:45:00|4855.8|4848.8|4867.8|4857.8|4867.8|4857.8|4850.8|4840.8|159
1656078600000|2022-06-24 13:50:00|4866.8|4856.8|4866.8|4857.8|4874.8|4866.8|4863.8|4853.8|48
1656078900000|2022-06-24 13:55:00|4862.8|4856.8|4857.8|4846.8|4863.8|4856.8|4856.8|4844.8|65
1656079200000|2022-06-24 14:00:00|4860.8|4848.8|4875.8|4866.8|4885.8|4876.8|4860.8|4848.8|74
1656079500000|2022-06-24 14:05:00|4874.8|4864.8|4888.8|4876.8|4894.8|4885.8|4872.8|4864.8|92
1656079800000|2022-06-24 14:10:00|4887.8|4875.8|4874.8|4864.8|4887.8|4876.8|4874.8|4864.8|542
1656080100000|2022-06-24 14:15:00|4875.8|4865.8|4867.8|4857.8|4880.8|4870.8|4863.8|4855.8|73
1656080400000|2022-06-24 14:20:00|4869.8|4859.8|4870.8|4861.8|4875.8|4865.8|4862.8|4854.8|62
1656080700000|2022-06-24 14:25:00|4869.8|4858.8|4871.8|4861.8|4874.8|4865.8|4859.8|4850.8|63
1656081000000|2022-06-24 14:30:00|4874.8|4862.8|4871.8|4862.8|4878.8|4868.8|4866.8|4857.8|65
1656081300000|2022-06-24 14:35:00|4872.8|4861.8|4855.8|4845.8|4872.8|4864.8|4850.8|4842.8|62
1656081600000|2022-06-24 14:40:00|4854.8|4844.8|4852.8|4842.8|4858.8|4850.8|4847.8|4837.8|76
1656081900000|2022-06-24 14:45:00|4851.8|4843.8|4851.8|4842.8|4858.8|4848.8|4845.8|4838.8|42
1656082200000|2022-06-24 14:50:00|4852.8|4843.8|4853.8|4843.8|4855.8|4847.8|4847.8|4837.8|53
1656082500000|2022-06-24 14:55:00|4854.8|4844.8|4858.8|4849.8|4863.8|4854.8|4851.8|4841.8|25
1656082800000|2022-06-24 15:00:00|4859.8|4850.8|4868.8|4860.8|4870.8|4862.8|4858.8|4849.8|49
1656083100000|2022-06-24 15:05:00|4867.8|4861.8|4865.8|4857.8|4869.8|4862.8|4863.8|4855.8|112
1656083400000|2022-06-24 15:10:00|4868.8|4858.8|4856.8|4846.8|4868.8|4859.8|4855.8|4845.8|43
1656083700000|2022-06-24 15:15:00|4855.8|4845.8|4843.8|4833.8|4855.8|4848.8|4842.8|4833.8|60
1656084000000|2022-06-24 15:20:00|4842.8|4834.8|4845.8|4836.8|4847.8|4839.8|4841.8|4833.8|44
1656084300000|2022-06-24 15:25:00|4846.8|4835.8|4859.8|4851.8|4859.8|4851.8|4845.8|4835.8|119
1656084600000|2022-06-24 15:30:00|4860.8|4850.8|4862.8|4852.8|4866.8|4856.8|4856.8|4847.8|62
1656084900000|2022-06-24 15:35:00|4860.8|4851.8|4866.8|4855.8|4866.8|4857.8|4857.8|4849.8|49
1656085200000|2022-06-24 15:40:00|4865.8|4854.8|4862.8|4854.8|4866.8|4856.8|4859.8|4851.8|19
1656085500000|2022-06-24 15:45:00|4861.8|4853.8|4859.8|4850.8|4863.8|4855.8|4856.8|4847.8|44
1656085800000|2022-06-24 15:50:00|4860.8|4851.8|4856.8|4848.8|4860.8|4852.8|4852.8|4843.8|24
1656086100000|2022-06-24 15:55:00|4857.8|4849.8|4862.8|4853.8|4862.8|4853.8|4856.8|4845.8|9
1656086400000|2022-06-24 16:00:00|4861.8|4852.8|4862.8|4854.8|4865.8|4856.8|4858.8|4850.8|15
1656086700000|2022-06-24 16:05:00|4861.8|4853.8|4858.8|4848.8|4862.8|4853.8|4858.8|4846.8|22
1656087000000|2022-06-24 16:10:00|4857.8|4847.8|4860.8|4852.8|4860.8|4852.8|4856.8|4847.8|26
1656087300000|2022-06-24 16:15:00|4861.8|4853.8|4861.8|4850.8|4862.8|4854.8|4856.8|4847.8|33
1656087600000|2022-06-24 16:20:00|4860.8|4849.8|4855.8|4848.8|4861.8|4850.8|4851.8|4842.8|36
1656087900000|2022-06-24 16:25:00|4857.8|4847.8|4857.8|4849.8|4858.8|4850.8|4856.8|4846.8|51
1656088200000|2022-06-24 16:30:00|4856.8|4848.8|4854.8|4845.8|4858.8|4849.8|4854.8|4844.8|10
1656088500000|2022-06-24 16:35:00|4855.8|4846.8|4855.8|4846.8|4857.8|4848.8|4853.8|4845.8|7
1656088800000|2022-06-24 16:40:00|4854.8|4847.8|4858.8|4849.8|4860.8|4850.8|4854.8|4845.8|26
1656089100000|2022-06-24 16:45:00|4857.8|4848.8|4851.8|4844.8|4857.8|4849.8|4851.8|4842.8|11
1656089400000|2022-06-24 16:50:00|4854.8|4843.8|4854.8|4844.8|4856.8|4847.8|4851.8|4843.8|8
1656089700000|2022-06-24 16:55:00|4852.8|4842.8|4850.8|4840.8|4854.8|4843.8|4850.8|4840.8|18
1656090000000|2022-06-24 17:00:00|4849.8|4837.8|4838.8|4831.8|4849.8|4839.8|4838.8|4831.8|38
1656090300000|2022-06-24 17:05:00|4837.8|4830.8|4840.8|4830.8|4842.8|4833.8|4837.8|4827.8|18
1656090600000|2022-06-24 17:10:00|4841.8|4831.8|4846.8|4838.8|4848.8|4840.8|4840.8|4829.8|110
1656090900000|2022-06-24 17:15:00|4845.8|4837.8|4847.8|4838.8|4849.8|4841.8|4843.8|4836.8|53
1656091200000|2022-06-24 17:20:00|4848.8|4839.8|4847.8|4838.8|4851.8|4841.8|4845.8|4837.8|26
1656091500000|2022-06-24 17:25:00|4848.8|4837.8|4848.8|4839.8|4849.8|4839.8|4845.8|4836.8|9
1656091800000|2022-06-24 17:30:00|4847.8|4838.8|4848.8|4839.8|4849.8|4840.8|4843.8|4835.8|8
1656092100000|2022-06-24 17:35:00|4847.8|4838.8|4844.8|4836.8|4847.8|4839.8|4840.8|4832.8|14
1656092400000|2022-06-24 17:40:00|4843.8|4835.8|4845.8|4837.8|4847.8|4839.8|4842.8|4833.8|34
1656092700000|2022-06-24 17:45:00|4847.8|4835.8|4847.8|4837.8|4847.8|4838.8|4844.8|4833.8|12
1656093000000|2022-06-24 17:50:00|4846.8|4838.8|4852.8|4842.8|4854.8|4845.8|4845.8|4837.8|25
1656093300000|2022-06-24 17:55:00|4850.8|4843.8|4857.8|4848.8|4858.8|4850.8|4850.8|4843.8|24
1656093600000|2022-06-24 18:00:00|4858.8|4847.8|4862.8|4854.8|4863.8|4854.8|4857.8|4847.8|31
1656093900000|2022-06-24 18:05:00|4863.8|4855.8|4864.8|4855.8|4865.8|4857.8|4862.8|4854.8|19
1656094200000|2022-06-24 18:10:00|4865.8|4856.8|4868.8|4858.8|4870.8|4862.8|4864.8|4855.8|17
1656094500000|2022-06-24 18:15:00|4869.8|4859.8|4863.8|4855.8|4870.8|4860.8|4861.8|4853.8|21
1656094800000|2022-06-24 18:20:00|4864.8|4856.8|4864.8|4854.8|4866.8|4857.8|4862.8|4851.8|22
1656095100000|2022-06-24 18:25:00|4865.8|4853.8|4866.8|4854.8|4868.8|4860.8|4860.8|4851.8|18
1656095400000|2022-06-24 18:30:00|4864.8|4855.8|4861.8|4854.8|4868.8|4857.8|4861.8|4854.8|10
1656095700000|2022-06-24 18:35:00|4863.8|4855.8|4863.8|4853.8|4866.8|4856.8|4861.8|4851.8|15
1656096000000|2022-06-24 18:40:00|4864.8|4852.8|4870.8|4860.8|4870.8|4861.8|4863.8|4852.8|15
1656096300000|2022-06-24 18:45:00|4869.8|4861.8|4875.8|4866.8|4875.8|4867.8|4869.8|4861.8|30
1656096600000|2022-06-24 18:50:00|4876.8|4867.8|4875.8|4866.8|4876.8|4867.8|4873.8|4864.8|14
1656096900000|2022-06-24 18:55:00|4876.8|4867.8|4877.7|4868.7|4877.8|4870.8|4874.8|4861.8|22
1656097200000|2022-06-24 19:00:00|4877.8|4868.8|4877|4868|4877.9|4868.9|4875.3|4866.3|0
1656097500000|2022-06-24 19:05:00|4876.9|4867.9|4876.5|4867.5|4877.7|4868.7|4875.7|4866.7|0
1656097800000|2022-06-24 19:10:00|4876.4|4867.4|4876.4|4867.4|4876.4|4867.4|4874.5|4865.5|0
1656098100000|2022-06-24 19:15:00|4876.5|4867.5|4877.2|4868.2|4877.8|4868.8|4876.3|4867.3|0
1656098400000|2022-06-24 19:20:00|4877.3|4868.3|4877.7|4868.7|4877.8|4868.8|4877.2|4868.2|0
1656098700000|2022-06-24 19:25:00|4877.8|4868.8|4878.8|4869.8|4879|4870|4876.4|4867.4|0
1656099000000|2022-06-24 19:30:00|4878.7|4869.7|4872.7|4863.7|4879|4870|4872.7|4863.7|0
1656099300000|2022-06-24 19:35:00|4872.6|4863.6|4873.7|4864.7|4874.5|4865.5|4871.7|4862.7|0
1656099600000|2022-06-24 19:40:00|4873.8|4864.8|4875.8|4866.8|4875.8|4866.8|4872.6|4863.6|0
1656099900000|2022-06-24 19:45:00|4875.7|4866.7|4876.7|4867.7|4878.4|4869.4|4874.3|4865.3|0
1656100200000|2022-06-24 19:50:00|4876.8|4867.8|4880.5|4871.5|4881.3|4872.3|4876.7|4867.7|0
1656100500000|2022-06-24 19:55:00|4880.4|4871.4|4893.2|4884.2|4893.2|4884.2|4877.1|4868.1|0
1656100800000|2022-06-24 20:00:00|4893.9|4884.9|4883|4874|4894.5|4885.5|4882.2|4873.2|0
1656101100000|2022-06-24 20:05:00|4882.7|4873.7|4879.6|4870.6|4884.9|4875.9|4878.5|4869.5|0
1656101400000|2022-06-24 20:10:00|4879.3|4870.3|4879.2|4870.2|4881.1|4872.1|4876.6|4867.6|0
1656101700000|2022-06-24 20:15:00|4879.5|4870.5|4878.6|4869.6|4882.2|4873.2|4878.2|4869.2|0
1656102000000|2022-06-24 20:20:00|4878.9|4869.9|4879|4870|4879.7|4870.7|4877.4|4868.4|0
1656102300000|2022-06-24 20:25:00|4878.6|4869.6|4875.6|4866.6|4880.5|4871.5|4874.8|4865.8|0
1656102600000|2022-06-24 20:30:00|4875.4|4866.4|4880.6|4871.6|4881|4872|4874.2|4865.2|0
1656102900000|2022-06-24 20:35:00|4880.3|4871.3|4879.9|4870.9|4880.6|4871.6|4879.1|4870.1|0
1656103200000|2022-06-24 20:40:00|4880|4871|4879.3|4870.3|4880.6|4871.6|4877.6|4868.6|0
1656103500000|2022-06-24 20:45:00|4879.1|4870.1|4878.2|4869.2|4879.1|4870.1|4875.7|4866.7|0
1656103800000|2022-06-24 20:50:00|4878.9|4869.9|4880.6|4871.6|4881|4872|4878.8|4869.8|0
1656104100000|2022-06-24 20:55:00|4881|4872|4888.6|4879.6|4890.5|4881.5|4880.6|4871.6|0
1656280800000|2022-06-26 22:00:00|4888.7|4879.7|4889.3|4880.3|4890.7|4881.7|4886|4877|0
1656281100000|2022-06-26 22:05:00|4889|4880|4886.6|4877.6|4894.7|4885.7|4885.9|4876.9|0
1656281400000|2022-06-26 22:10:00|4886.1|4877.1|4881.8|4872.8|4886.4|4877.4|4881|4872|0
1656281700000|2022-06-26 22:15:00|4881.4|4872.4|4876.2|4867.2|4884|4875|4875.8|4866.8|0
1656282000000|2022-06-26 22:20:00|4875.9|4866.9|4875.1|4866.1|4877.9|4868.9|4874.3|4865.3|0
1656282300000|2022-06-26 22:25:00|4874.7|4865.7|4872.9|4863.9|4876.7|4867.7|4872.5|4863.5|0
1656282600000|2022-06-26 22:30:00|4873|4864|4876.7|4867.7|4877.4|4868.4|4872.1|4863.1|0
1656282900000|2022-06-26 22:35:00|4876.6|4867.6|4872|4863|4877.7|4868.7|4869.9|4860.9|0
1656283200000|2022-06-26 22:40:00|4871.8|4862.8|4871.6|4862.6|4872.8|4863.8|4869.4|4860.4|0
1656283500000|2022-06-26 22:45:00|4872|4863|4871.1|4862.1|4873.9|4864.9|4869.8|4860.8|0
1656283800000|2022-06-26 22:50:00|4871.3|4862.3|4875.3|4866.3|4875.5|4866.5|4871.3|4862.3|0
1656284100000|2022-06-26 22:55:00|4875.1|4866.1|4876.1|4867.1|4878.4|4869.4|4874|4865|0
1656284400000|2022-06-26 23:00:00|4876.8|4867.8|4879.2|4870.2|4880.4|4871.4|4876.8|4867.8|0
1656284700000|2022-06-26 23:05:00|4879.1|4870.1|4877|4868|4879.4|4870.4|4876.8|4867.8|0
1656285000000|2022-06-26 23:10:00|4877.1|4868.1|4878.1|4869.1|4879.6|4870.6|4876.6|4867.6|0
1656285300000|2022-06-26 23:15:00|4877.9|4868.9|4877.5|4868.5|4878.5|4869.5|4877|4868|0
1656285600000|2022-06-26 23:20:00|4877.4|4868.4|4878.6|4869.6|4878.9|4869.9|4877.4|4868.4|0
1656285900000|2022-06-26 23:25:00|4879|4870|4887.7|4878.7|4887.7|4878.7|4879|4870|0
1656286200000|2022-06-26 23:30:00|4887.4|4878.4|4882.8|4873.8|4887.7|4878.7|4882|4873|0
1656286500000|2022-06-26 23:35:00|4882.6|4873.6|4877.5|4868.5|4882.8|4873.8|4875.2|4866.2|0
1656286800000|2022-06-26 23:40:00|4877.3|4868.3|4872.6|4863.6|4877.5|4868.5|4871.4|4862.4|0
1656287100000|2022-06-26 23:45:00|4872.2|4863.2|4872.9|4863.9|4875.6|4866.6|4871.1|4862.1|0
1656287400000|2022-06-26 23:50:00|4872.8|4863.8|4871.4|4862.4|4874.5|4865.5|4870.3|4861.3|0
1656287700000|2022-06-26 23:55:00|4871.2|4862.2|4867.7|4858.7|4871.9|4862.9|4867.7|4858.7|0
1656288000000|2022-06-27 00:00:00|4867.3|4858.3|4863.3|4854.3|4872.9|4863.9|4861.5|4852.5|0
1656288300000|2022-06-27 00:05:00|4863|4854|4867.8|4858.8|4869|4860|4862.6|4853.6|0
1656288600000|2022-06-27 00:10:00|4867.9|4858.9|4864.5|4855.5|4868.1|4859.1|4863.9|4854.9|0
1656288900000|2022-06-27 00:15:00|4864.3|4855.3|4863.2|4854.2|4865|4856|4860.8|4851.8|0
1656289200000|2022-06-27 00:20:00|4863.6|4854.6|4867.2|4858.2|4867.2|4858.2|4861.2|4852.2|0
1656289500000|2022-06-27 00:25:00|4867.5|4858.5|4867.9|4858.9|4869.2|4860.2|4864.1|4855.1|0
1656289800000|2022-06-27 00:30:00|4868.2|4859.2|4868.4|4859.4|4870.9|4861.9|4865.4|4856.4|0
1656290100000|2022-06-27 00:35:00|4868.7|4859.7|4868.4|4859.4|4871.3|4862.3|4867.9|4858.9|0
1656290400000|2022-06-27 00:40:00|4868.7|4859.7|4866.2|4857.2|4871.3|4862.3|4865.3|4856.3|0
1656290700000|2022-06-27 00:45:00|4866.1|4857.1|4866.9|4857.9|4868.1|4859.1|4866|4857|0
1656291000000|2022-06-27 00:50:00|4866.7|4857.7|4863.3|4854.3|4871|4862|4863.3|4854.3|0
1656291300000|2022-06-27 00:55:00|4863.6|4854.6|4870.1|4861.1|4870.3|4861.3|4863.3|4854.3|0
1656291600000|2022-06-27 01:00:00|4869.9|4860.9|4875.3|4866.3|4875.4|4866.4|4869.6|4860.6|0
1656291900000|2022-06-27 01:05:00|4875.1|4866.1|4880.5|4871.5|4881.5|4872.5|4873.7|4864.7|0
1656292200000|2022-06-27 01:10:00|4880.9|4871.9|4878.4|4869.4|4881.5|4872.5|4878|4869|0
1656292500000|2022-06-27 01:15:00|4879.6|4870.6|4905.8|4901.8|4907.3|4903.3|4873.3|4869.3|449
1656292800000|2022-06-27 01:20:00|4905.3|4901.3|4910.8|4906.8|4917.8|4913.8|4904.8|4900.8|500
1656293100000|2022-06-27 01:25:00|4910.3|4906.3|4917.3|4913.3|4920.3|4916.3|4904.3|4900.3|331
1656293400000|2022-06-27 01:30:00|4915.8|4911.8|4977.8|4973.8|4986.3|4982.3|4915.8|4911.8|3186
1656293700000|2022-06-27 01:35:00|4978.8|4974.8|4981.3|4977.3|4990.3|4986.3|4967.3|4963.3|4102
1656294000000|2022-06-27 01:40:00|4981.8|4977.8|4977.3|4973.3|4984.3|4980.3|4967.8|4963.8|2547
1656294300000|2022-06-27 01:45:00|4976.8|4972.8|4971.8|4967.8|4977.3|4973.3|4959.8|4955.8|2695
1656294600000|2022-06-27 01:50:00|4971.3|4967.3|4985.8|4981.8|4988.8|4984.8|4962.8|4958.8|1396
1656294900000|2022-06-27 01:55:00|4986.3|4982.3|4994.8|4990.8|4997.8|4993.8|4982.8|4978.8|1394
1656295200000|2022-06-27 02:00:00|4995.3|4991.3|5009.8|5005.8|5021.8|5017.8|4991.8|4987.8|2279
1656295500000|2022-06-27 02:05:00|5010.3|5006.3|5005.3|5001.3|5012.8|5008.8|4996.8|4992.8|1875
1656295800000|2022-06-27 02:10:00|5004.8|5000.8|5008.8|5004.8|5010.8|5006.8|5000.3|4996.3|1100
1656296100000|2022-06-27 02:15:00|5009.3|5005.3|5023.3|5019.3|5023.3|5019.3|5005.8|5001.8|1648
1656296400000|2022-06-27 02:20:00|5023.8|5019.8|5031.8|5027.8|5035.8|5031.8|5020.8|5016.8|1854
1656296700000|2022-06-27 02:25:00|5032.3|5028.3|5048.8|5044.8|5050.8|5046.8|5031.8|5027.8|4479
1656297000000|2022-06-27 02:30:00|5049.3|5045.3|5068.8|5064.8|5078.3|5074.3|5049.3|5045.3|3665
1656297300000|2022-06-27 02:35:00|5069.8|5065.8|5081.8|5077.8|5089.8|5085.8|5069.3|5065.3|1995
1656297600000|2022-06-27 02:40:00|5082.3|5078.3|5069.8|5065.8|5087.3|5083.3|5064.8|5060.8|1830
1656297900000|2022-06-27 02:45:00|5070.3|5066.3|5070.3|5066.3|5083.8|5079.8|5069.8|5065.8|1658
1656298200000|2022-06-27 02:50:00|5070.8|5066.8|5071.8|5067.8|5077.8|5073.8|5066.8|5062.8|1211
1656298500000|2022-06-27 02:55:00|5072.8|5068.8|5092.8|5088.8|5094.8|5090.8|5071.8|5067.8|3616
1656298800000|2022-06-27 03:00:00|5093.3|5089.3|5090.8|5086.8|5094.3|5090.3|5077.8|5073.8|1326
1656299100000|2022-06-27 03:05:00|5090.3|5086.3|5096.3|5092.3|5098.8|5094.8|5089.8|5085.8|1022
1656299400000|2022-06-27 03:10:00|5095.8|5091.8|5095.8|5091.8|5101.8|5097.8|5083.8|5079.8|1374
1656299700000|2022-06-27 03:15:00|5096.8|5092.8|5099.3|5095.3|5114.3|5110.3|5095.3|5091.3|1322
1656300000000|2022-06-27 03:20:00|5099.8|5095.8|5084.8|5080.8|5101.3|5097.3|5083.3|5079.3|1081
1656300300000|2022-06-27 03:25:00|5085.3|5081.3|5098.8|5094.8|5098.8|5094.8|5076.3|5072.3|1209
1656300600000|2022-06-27 03:30:00|5099.3|5095.3|5113.8|5109.8|5118.8|5114.8|5098.3|5094.3|1486
1656300900000|2022-06-27 03:35:00|5114.8|5110.8|5118.3|5114.3|5130.8|5126.8|5114.8|5110.8|1207
1656301200000|2022-06-27 03:40:00|5119.8|5115.8|5119.3|5115.3|5128.8|5124.8|5110.8|5106.8|961
1656301500000|2022-06-27 03:45:00|5118.8|5114.8|5120.3|5116.3|5121.8|5117.8|5110.8|5106.8|675
1656301800000|2022-06-27 03:50:00|5119.8|5115.8|5126.8|5122.8|5127.8|5123.8|5112.8|5108.8|984
1656302100000|2022-06-27 03:55:00|5127.3|5123.3|5130.8|5126.8|5134.8|5130.8|5117.3|5113.3|2239
1656302400000|2022-06-27 04:00:00|5124.3|5115.3|5122.4|5113.4|5124.7|5115.7|5120.8|5111.8|0
1656302700000|2022-06-27 04:05:00|5122|5113|5121.5|5112.5|5122.2|5113.2|5120.7|5111.7|0
1656303000000|2022-06-27 04:10:00|5121.1|5112.1|5122.4|5113.4|5122.4|5113.4|5119.9|5110.9|0
1656303300000|2022-06-27 04:15:00|5122.3|5113.3|5121.3|5112.3|5122.4|5113.4|5120|5111|0
1656303600000|2022-06-27 04:20:00|5120.9|5111.9|5123.3|5114.3|5123.3|5114.3|5120.2|5111.2|0
1656303900000|2022-06-27 04:25:00|5123.4|5114.4|5121.2|5112.2|5123.6|5114.6|5120.2|5111.2|0
1656304200000|2022-06-27 04:30:00|5121.1|5112.1|5121.3|5112.3|5122.4|5113.4|5120.4|5111.4|0
1656304500000|2022-06-27 04:35:00|5121.7|5112.7|5122.9|5113.9|5123.1|5114.1|5121|5112|0
1656304800000|2022-06-27 04:40:00|5122.7|5113.7|5122.6|5113.6|5123.4|5114.4|5121.8|5112.8|0
1656305100000|2022-06-27 04:45:00|5123|5114|5122.6|5113.6|5123.8|5114.8|5122.3|5113.3|0
1656305400000|2022-06-27 04:50:00|5122.8|5113.8|5122.1|5113.1|5123.4|5114.4|5121.8|5112.8|0
1656305700000|2022-06-27 04:55:00|5121.9|5112.9|5121.6|5112.6|5122.5|5113.5|5120.5|5111.5|0
1656306000000|2022-06-27 05:00:00|5121.9|5112.9|5100.8|5096.8|5127.8|5123.8|5091.8|5087.8|10048
1656306300000|2022-06-27 05:05:00|5100.3|5096.3|5051.8|5047.8|5101.3|5097.3|5051.8|5047.8|4474
1656306600000|2022-06-27 05:10:00|5052.8|5048.8|5028.8|5024.8|5059.8|5055.8|5027.8|5023.8|3371
1656306900000|2022-06-27 05:15:00|5029.3|5025.3|5000.3|4996.3|5029.3|5025.3|4999.3|4995.3|3443
1656307200000|2022-06-27 05:20:00|5001.8|4997.8|5038.8|5034.8|5046.3|5042.3|4999.8|4995.8|2151
1656307500000|2022-06-27 05:25:00|5039.8|5035.8|5031.8|5027.8|5048.8|5044.8|5029.3|5025.3|1457
1656307800000|2022-06-27 05:30:00|5032.3|5028.3|5034.8|5030.8|5041.8|5037.8|5011.8|5007.8|2103
1656308100000|2022-06-27 05:35:00|5035.8|5031.8|5081.3|5077.3|5081.8|5077.8|5035.3|5031.3|2600
1656308400000|2022-06-27 05:40:00|5081.8|5077.8|5068.8|5064.8|5082.8|5078.8|5063.3|5059.3|2297
1656308700000|2022-06-27 05:45:00|5069.8|5065.8|5067.8|5063.8|5073.8|5069.8|5052.3|5048.3|1968
1656309000000|2022-06-27 05:50:00|5066.3|5062.3|5069.8|5065.8|5069.8|5065.8|5057.8|5053.8|1151
1656309300000|2022-06-27 05:55:00|5069.3|5065.3|5067.3|5063.3|5069.8|5065.8|5055.8|5051.8|737
1656309600000|2022-06-27 06:00:00|5066.3|5062.3|5058.8|5054.8|5074.3|5070.3|5058.3|5054.3|784
1656309900000|2022-06-27 06:05:00|5059.3|5055.3|5066.3|5062.3|5067.8|5063.8|5053.8|5049.8|695
1656310200000|2022-06-27 06:10:00|5065.8|5061.8|5058.3|5054.3|5067.8|5063.8|5055.3|5051.3|562
1656310500000|2022-06-27 06:15:00|5057.8|5053.8|5037.8|5033.8|5058.8|5054.8|5037.8|5033.8|2026
1656310800000|2022-06-27 06:20:00|5038.8|5034.8|5025.8|5021.8|5041.8|5037.8|5024.8|5020.8|1077
1656311100000|2022-06-27 06:25:00|5024.8|5020.8|5029.8|5025.8|5032.8|5028.8|5021.8|5017.8|884
1656311400000|2022-06-27 06:30:00|5030.3|5026.3|5043.8|5039.8|5044.3|5040.3|5029.8|5025.8|685
1656311700000|2022-06-27 06:35:00|5043.3|5039.3|5043.8|5039.8|5050.8|5046.8|5041.8|5037.8|608
1656312000000|2022-06-27 06:40:00|5044.3|5040.3|5040.3|5036.3|5046.3|5042.3|5038.8|5034.8|539
1656312300000|2022-06-27 06:45:00|5040.8|5036.8|5036.8|5032.8|5042.8|5038.8|5034.3|5030.3|571
1656312600000|2022-06-27 06:50:00|5036.3|5032.3|5041.8|5037.8|5044.3|5040.3|5034.8|5030.8|521
1656312900000|2022-06-27 06:55:00|5042.3|5038.3|5039.8|5035.8|5043.8|5039.8|5036.8|5032.8|2789
1656313200000|2022-06-27 07:00:00|5040.3|5036.3|5056.3|5052.3|5059.3|5055.3|5036.3|5032.3|1960
1656313500000|2022-06-27 07:05:00|5056.8|5052.8|5068.8|5064.8|5069.8|5065.8|5053.8|5049.8|1152
1656313800000|2022-06-27 07:10:00|5069.3|5065.3|5066.8|5062.8|5073.8|5069.8|5063.8|5059.8|2491
1656314100000|2022-06-27 07:15:00|5067.8|5063.8|5070.8|5066.8|5073.8|5069.8|5063.8|5059.8|1539
1656314400000|2022-06-27 07:20:00|5071.3|5067.3|5074.8|5070.8|5078.3|5074.3|5068.8|5064.8|942
1656314700000|2022-06-27 07:25:00|5074.3|5070.3|5073.8|5069.8|5081.3|5077.3|5072.8|5068.8|1130
1656315000000|2022-06-27 07:30:00|5074.8|5070.8|5077.8|5073.8|5077.8|5073.8|5068.8|5064.8|1012
1656315300000|2022-06-27 07:35:00|5077.3|5073.3|5089.3|5085.3|5091.3|5087.3|5076.8|5072.8|1033
1656315600000|2022-06-27 07:40:00|5088.8|5084.8|5082.8|5078.8|5091.8|5087.8|5081.3|5077.3|1636
1656315900000|2022-06-27 07:45:00|5082.3|5078.3|5081.8|5077.8|5087.8|5083.8|5079.8|5075.8|1552
1656316200000|2022-06-27 07:50:00|5081.3|5077.3|5075.8|5071.8|5084.8|5080.8|5073.8|5069.8|1622
1656316500000|2022-06-27 07:55:00|5075.3|5071.3|5071.3|5067.3|5075.8|5071.8|5068.8|5064.8|1322
1656316800000|2022-06-27 08:00:00|5072.3|5068.3|5073.3|5069.3|5074.8|5070.8|5063.8|5059.8|889
1656317100000|2022-06-27 08:05:00|5073.8|5069.8|5071.8|5067.8|5079.8|5075.8|5070.8|5066.8|997
1656317400000|2022-06-27 08:10:00|5072.8|5068.8|5085.8|5081.8|5085.8|5081.8|5068.8|5064.8|2688
1656317700000|2022-06-27 08:15:00|5086.3|5082.3|5086.8|5082.8|5087.3|5083.3|5080.3|5076.3|490
1656318000000|2022-06-27 08:20:00|5087.3|5083.3|5088.8|5084.8|5091.8|5087.8|5086.8|5082.8|820
1656318300000|2022-06-27 08:25:00|5089.8|5085.8|5100.8|5096.8|5108.8|5104.8|5084.3|5080.3|602
1656318600000|2022-06-27 08:30:00|5098.5|5089.5|5096.1|5087.1|5099.4|5090.4|5095.1|5086.1|0
1656318900000|2022-06-27 08:35:00|5096.5|5087.5|5088.4|5079.4|5096.8|5087.8|5087.3|5078.3|0
1656319200000|2022-06-27 08:40:00|5088.5|5079.5|5088.3|5079.3|5089.9|5080.9|5086.2|5077.2|0
1656319500000|2022-06-27 08:45:00|5088.2|5079.2|5087.6|5078.6|5089.4|5080.4|5085.1|5076.1|0
1656319800000|2022-06-27 08:50:00|5088|5079|5081.4|5072.4|5089.6|5080.6|5081.4|5072.4|0
1656320100000|2022-06-27 08:55:00|5081.7|5072.7|5083.2|5074.2|5084.1|5075.1|5080.3|5071.3|0
1656320400000|2022-06-27 09:00:00|5083.4|5074.4|5082.3|5073.3|5084.9|5075.9|5082.3|5073.3|0
1656320700000|2022-06-27 09:05:00|5082.1|5073.1|5076.2|5067.2|5082.1|5073.1|5074.7|5065.7|0
1656321000000|2022-06-27 09:10:00|5076.4|5067.4|5082.1|5073.1|5085.2|5076.2|5076.2|5067.2|0
1656321300000|2022-06-27 09:15:00|5092.3|5062.3|5085.3|5075.3|5092.3|5078.3|5078.3|5062.3|100
1656321600000|2022-06-27 09:20:00|5084.3|5074.3|5081.3|5072.3|5087.3|5080.3|5080.3|5071.3|4117
1656321900000|2022-06-27 09:25:00|5079.3|5071.3|5076.3|5068.3|5081.3|5072.3|5073.3|5064.3|73
1656322200000|2022-06-27 09:30:00|5075.3|5066.3|5076.3|5065.3|5079.3|5071.3|5073.3|5064.3|8
1656322500000|2022-06-27 09:35:00|5075.3|5066.3|5074.3|5065.3|5077.3|5069.3|5074.3|5065.3|4
1656322800000|2022-06-27 09:40:00|5075.3|5066.3|5078.3|5069.3|5078.3|5071.3|5074.3|5066.3|21
1656323100000|2022-06-27 09:45:00|5077.3|5068.3|5077.3|5068.3|5078.3|5070.3|5077.3|5066.3|14
1656323400000|2022-06-27 09:50:00|5076.3|5067.3|5072.3|5062.3|5078.3|5070.3|5072.3|5061.3|113
1656323700000|2022-06-27 09:55:00|5071.3|5063.3|5075.3|5067.3|5077.3|5067.3|5071.3|5062.3|18
1656324000000|2022-06-27 10:00:00|5076.3|5066.3|5078.3|5068.3|5079.3|5071.3|5074.3|5066.3|14
1656324300000|2022-06-27 10:05:00|5077.3|5067.3|5076.3|5069.3|5079.3|5071.3|5076.3|5067.3|2
1656324600000|2022-06-27 10:10:00|5075.3|5067.3|5076.3|5069.3|5077.3|5070.3|5074.3|5067.3|26
1656324900000|2022-06-27 10:15:00|5075.3|5068.3|5078.3|5069.3|5078.3|5070.3|5075.3|5067.3|22
1656325200000|2022-06-27 10:20:00|5077.3|5068.3|5077.3|5068.3|5078.3|5069.3|5077.3|5068.3|1
1656325500000|2022-06-27 10:25:00|5078.3|5069.3|5072.3|5063.3|5078.3|5069.3|5066.3|5058.3|80
1656325800000|2022-06-27 10:30:00|5073.3|5064.3|5078.3|5069.3|5078.3|5070.3|5072.3|5063.3|7
1656326100000|2022-06-27 10:35:00|5077.3|5070.3|5075.3|5066.3|5078.3|5071.3|5073.3|5066.3|5
1656326400000|2022-06-27 10:40:00|5076.3|5067.3|5077.3|5066.3|5077.3|5067.3|5073.3|5065.3|4
1656326700000|2022-06-27 10:45:00|5075.3|5067.3|5076.3|5067.3|5077.3|5069.3|5068.3|5061.3|12
1656327000000|2022-06-27 10:50:00|5075.3|5066.3|5077.3|5067.3|5077.3|5067.3|5074.3|5065.3|6
1656327300000|2022-06-27 10:55:00|5080.3|5069.3|5086.3|5078.3|5087.3|5079.3|5079.3|5069.3|78
1656327600000|2022-06-27 11:00:00|5087.3|5075.3|5086.3|5075.3|5088.3|5080.3|5085.3|5074.3|35
1656327900000|2022-06-27 11:05:00|5085.3|5079.3|5086.3|5074.3|5086.3|5079.3|5084.3|5074.3|18
1656328200000|2022-06-27 11:10:00|5085.3|5075.3|5088.3|5076.3|5088.3|5078.3|5085.3|5074.3|2
1656328500000|2022-06-27 11:15:00|5087.3|5075.3|5082.3|5071.3|5087.3|5078.3|5081.3|5070.3|2
1656328800000|2022-06-27 11:20:00|5081.3|5072.3|5079.3|5070.3|5082.3|5072.3|5078.3|5069.3|5
1656329100000|2022-06-27 11:25:00|5077.3|5069.3|5076.3|5067.3|5078.3|5070.3|5074.3|5066.3|11
1656329400000|2022-06-27 11:30:00|5077.3|5066.3|5079.3|5068.3|5079.3|5070.3|5076.3|5066.3|4
1656329700000|2022-06-27 11:35:00|5078.3|5070.3|5078.3|5067.3|5079.3|5071.3|5076.3|5067.3|4
1656330000000|2022-06-27 11:40:00|5077.3|5068.3|5081.3|5071.3|5082.3|5073.3|5077.3|5067.3|1
1656330300000|2022-06-27 11:45:00|5082.3|5068.3|5078.3|5069.3|5082.3|5069.3|5078.3|5068.3|225
1656330600000|2022-06-27 11:50:00|5080.3||5079.3||5082.3||5079.3||1
1656330900000|2022-06-27 11:55:00|5078.3|5067.3|5076.3|5067.3|5079.3|5068.3|5075.3|5066.3|31
1656331200000|2022-06-27 12:00:00|5078.3|5068.3|5079.3|5067.3|5081.3|5069.3|5077.3|5067.3|5
1656331500000|2022-06-27 12:05:00|5078.3|5069.3|5080.3|5070.3|5080.3|5070.3|5076.3|5067.3|5
1656331800000|2022-06-27 12:10:00|5079.3|5069.3|5078.3|5068.3|5080.3|5071.3|5075.3|5066.3|6
1656332100000|2022-06-27 12:15:00|5079.3|5067.3|5078.3|5068.3|5079.3|5068.3|5076.3|5067.3|0
1656332400000|2022-06-27 12:20:00|5077.3|5067.3|5071.3|5062.3|5078.3|5070.3|5069.3|5062.3|29
1656332700000|2022-06-27 12:25:00|5072.3|5063.3|5068.3|5060.3|5072.3|5065.3|5067.3|5060.3|21
1656333000000|2022-06-27 12:30:00|5069.3|5061.3|5068.3|5060.3|5070.3|5062.3|5064.3|5057.3|74
1656333300000|2022-06-27 12:35:00|5069.3|5061.3|5072.3|5062.3|5072.3|5063.3|5068.3|5060.3|13
1656333600000|2022-06-27 12:40:00|5071.3||5073.3||5073.3||5070.3||1
1656333900000|2022-06-27 12:45:00|5075.3|5063.3|5072.3|5063.3|5075.3|5066.3|5072.3|5063.3|1
1656334200000|2022-06-27 12:50:00|5073.3|5064.3|5068.3|5060.3|5074.3|5065.3|5067.3|5060.3|60
1656334500000|2022-06-27 12:55:00|5069.3|5061.3|5070.3|5060.3|5070.3|5061.3|5068.3|5060.3|1
1656334800000|2022-06-27 13:00:00|5072.3|5062.3|5074.3|5065.3|5075.3|5067.3|5071.3|5062.3|20
1656335100000|2022-06-27 13:05:00|5073.3|5064.3|5074.3|5064.3|5076.3|5066.3|5073.3|5064.3|4
1656335400000|2022-06-27 13:10:00|5073.3|5062.3|5077.3|5067.3|5077.3|5067.3|5073.3|5062.3|2
1656335700000|2022-06-27 13:15:00|5076.3|5066.3|5076.3|5068.3|5078.3|5068.3|5076.3|5065.3|2
1656336000000|2022-06-27 13:20:00|5077.3|5067.3|5075.3|5066.3|5077.3|5069.3|5073.3|5064.3|21
1656336300000|2022-06-27 13:25:00|5076.3|5067.3|5077.3|5069.3|5077.3|5069.3|5071.3|5063.3|4
1656336600000|2022-06-27 13:30:00|5078.3|5070.3|5080.3|5068.3|5092.3|5083.3|5069.3|5061.3|92
1656336900000|2022-06-27 13:35:00|5079.3|5067.3|5086.3|5077.3|5090.3|5080.3|5069.3|5060.3|108
1656337200000|2022-06-27 13:40:00|5084.3|5076.3|5069.3|5057.3|5085.3|5076.3|5059.3|5051.3|258
1656337500000|2022-06-27 13:45:00|5068.3|5058.3|5049.3|5040.3|5069.3|5060.3|5049.3|5040.3|309
1656337800000|2022-06-27 13:50:00|5048.3|5038.3|5060.3|5051.3|5061.3|5053.3|5045.3|5037.3|61
1656338100000|2022-06-27 13:55:00|5059.3|5050.3|5059.3|5049.3|5073.3|5065.3|5054.3|5047.3|52
1656338400000|2022-06-27 14:00:00|5060.3|5050.3|5070.3|5062.3|5073.3|5065.3|5055.3|5046.3|50
1656338700000|2022-06-27 14:05:00|5071.3|5059.3|5056.3|5045.3|5072.3|5063.3|5048.3|5039.3|52
1656339000000|2022-06-27 14:10:00|5055.3|5047.3|5041.3|5033.3|5055.3|5047.3|5038.3|5031.3|143
1656339300000|2022-06-27 14:15:00|5042.3|5034.3|5042.3|5032.3|5046.3|5036.3|5032.3|5022.3|380
1656339600000|2022-06-27 14:20:00|5044.3|5033.3|5022.3|5012.3|5047.3|5038.3|5021.3|5012.3|291
1656339900000|2022-06-27 14:25:00|5021.3|5011.3|5029.3|5018.3|5034.3|5024.3|5013.3|5004.3|54
1656340200000|2022-06-27 14:30:00|5028.3|5017.3|5035.3|5025.3|5037.3|5028.3|5025.3|5014.3|70
1656340500000|2022-06-27 14:35:00|5034.3|5023.3|5038.3|5031.3|5038.3|5031.3|5029.3|5017.3|24
1656340800000|2022-06-27 14:40:00|5039.3|5030.3|5041.3|5032.3|5043.3|5034.3|5033.3|5022.3|168
1656341100000|2022-06-27 14:45:00|5040.3|5031.3|5037.3|5029.3|5043.3|5036.3|5033.3|5024.3|46
1656341400000|2022-06-27 14:50:00|5038.3|5030.3|5036.3|5028.3|5044.3|5036.3|5034.3|5025.3|37
1656341700000|2022-06-27 14:55:00|5037.3|5027.3|5044.3|5031.3|5046.3|5037.3|5037.3|5027.3|179
1656342000000|2022-06-27 15:00:00|5042.3|5030.3|5038.3|5027.3|5042.3|5035.3|5033.3|5024.3|31
1656342300000|2022-06-27 15:05:00|5037.3|5026.3|5021.3|5014.3|5038.3|5027.3|5021.3|5013.3|35
1656342600000|2022-06-27 15:10:00|5022.3|5013.3|5021.3|5010.3|5026.3|5015.3|5014.3|5006.3|143
1656342900000|2022-06-27 15:15:00|5023.3|5009.3|5023.3|5012.3|5033.3|5023.3|5021.3|5009.3|25
1656343200000|2022-06-27 15:20:00|5020.3|5014.3|5028.3|5019.3|5028.3|5020.3|5020.3|5014.3|37
1656343500000|2022-06-27 15:25:00|5027.3|5018.3|5031.3|5023.3|5034.3|5026.3|5027.3|5018.3|52
1656343800000|2022-06-27 15:30:00|5030.3|5021.3|5023.3|5014.3|5035.3|5025.3|5023.3|5014.3|40
1656344100000|2022-06-27 15:35:00|5024.3|5013.3|5024.3|5016.3|5025.3|5017.3|5020.3|5011.3|26
1656344400000|2022-06-27 15:40:00|5025.3|5017.3|5030.3|5021.3|5030.3|5022.3|5021.3|5012.3|38
1656344700000|2022-06-27 15:45:00|5028.3|5022.3|5018.3|5008.3|5030.3|5022.3|5018.3|5008.3|24
1656345000000|2022-06-27 15:50:00|5019.3|5009.3|5009.3|5001.3|5019.3|5009.3|5009.3|5001.3|54
1656345300000|2022-06-27 15:55:00|5008.3|5000.3|5009.3|4997.3|5009.3|5001.3|5003.3|4995.3|120
1656345600000|2022-06-27 16:00:00|5008.3|4998.3|5003.3|4994.3|5010.3|4999.3|5000.3|4991.3|26
1656345900000|2022-06-27 16:05:00|5004.3|4996.3|5007.3|4998.3|5009.3|5000.3|5003.3|4992.3|30
1656346200000|2022-06-27 16:10:00|5006.3|4997.3|5011.3|5000.3|5012.3|5004.3|5003.3|4992.3|38
1656346500000|2022-06-27 16:15:00|5009.3|5001.3|5006.3|4996.3|5009.3|5001.3|5004.3|4994.3|24
1656346800000|2022-06-27 16:20:00|5005.3|4995.3|4999.3|4991.3|5006.3|4999.3|4999.3|4991.3|55
1656347100000|2022-06-27 16:25:00|4998.3|4990.3|4997.3|4988.3|5000.3|4990.3|4995.3|4987.3|31
1656347400000|2022-06-27 16:30:00|4996.3|4987.3|4995.3|4986.3|4997.3|4988.3|4989.3|4980.3|42
1656347700000|2022-06-27 16:35:00|4994.3|4985.3|4996.3|4987.3|5000.3|4991.3|4991.3|4981.3|19
1656348000000|2022-06-27 16:40:00|5000.3|4988.3|5000.3|4993.3|5001.3|4993.3|5000.3|4987.3|30
1656348300000|2022-06-27 16:45:00|5001.3|4994.3|5007.3|4994.3|5009.3|4997.3|4998.3|4989.3|37
1656348600000|2022-06-27 16:50:00|5005.3|4995.3|4995.3|4988.3|5005.3|4995.3|4994.3|4986.3|59
1656348900000|2022-06-27 16:55:00|4996.3|4989.3|4992.3|4985.3|4999.3|4991.3|4988.3|4980.3|44
1656349200000|2022-06-27 17:00:00|4994.3|4984.3|4993.3|4984.3|4994.3|4986.3|4986.3|4976.3|55
1656349500000|2022-06-27 17:05:00|4992.3|4983.3|4991.3|4981.3|4993.3|4983.3|4983.3|4976.3|24
1656349800000|2022-06-27 17:10:00|4990.3|4982.3|4995.3|4986.3|4997.3|4989.3|4990.3|4981.3|9
1656350100000|2022-06-27 17:15:00|4994.3|4984.3|4996.3|4987.3|4996.3|4987.3|4988.3|4979.3|47
1656350400000|2022-06-27 17:20:00|4995.3|4988.3|4996.3|4987.3|4997.3|4990.3|4992.3|4983.3|20
1656350700000|2022-06-27 17:25:00|4997.3|4988.3|4993.3|4985.3|4997.3|4988.3|4990.3|4983.3|21
1656351000000|2022-06-27 17:30:00|4992.3|4984.3|4989.3|4981.3|4994.3|4987.3|4988.3|4980.3|25
1656351300000|2022-06-27 17:35:00|4988.3|4980.3|4992.3|4985.3|4993.3|4985.3|4988.3|4978.3|26
1656351600000|2022-06-27 17:40:00|4993.3|4984.3|4987.3|4977.3|4993.3|4986.3|4987.3|4977.3|29
1656351900000|2022-06-27 17:45:00|4986.3|4976.3|4990.3|4980.3|4990.3|4981.3|4984.3|4975.3|53
1656352200000|2022-06-27 17:50:00|4989.3|4981.3|4994.3|4985.3|4996.3|4987.3|4989.3|4979.3|19
1656352500000|2022-06-27 17:55:00|4993.3|4984.3|4994.3|4984.3|4996.3|4987.3|4989.3|4982.3|54
1656352800000|2022-06-27 18:00:00|4993.3|4983.3|4995.3|4987.3|4997.3|4988.3|4988.3|4979.3|21
1656353100000|2022-06-27 18:05:00|4994.3|4988.3|4995.3|4985.3|4997.3|4988.3|4990.3|4982.3|38
1656353400000|2022-06-27 18:10:00|4996.3|4986.3|4995.3|4986.3|4997.3|4988.3|4993.3|4984.3|22
1656353700000|2022-06-27 18:15:00|4996.3|4987.3|4998.3|4990.3|4998.3|4990.3|4994.3|4985.3|22
1656354000000|2022-06-27 18:20:00|4997.3|4989.3|4998.3|4989.3|4999.3|4990.3|4996.3|4988.3|19
1656354300000|2022-06-27 18:25:00|4997.3|4987.3|4994.3|4984.3|4998.3|4989.3|4993.3|4983.3|31
1656354600000|2022-06-27 18:30:00|4993.3|4985.3|4992.3|4985.3|4995.3|4986.3|4990.3|4982.3|30
1656354900000|2022-06-27 18:35:00|4991.3|4984.3|4996.3|4989.3|4997.3|4989.3|4991.3|4983.3|32
1656355200000|2022-06-27 18:40:00|4997.3|4990.3|4992.3|4984.3|4997.3|4990.3|4992.3|4984.3|27
1656355500000|2022-06-27 18:45:00|4991.3|4985.3|5001.3|4992.3|5001.3|4993.3|4991.3|4982.3|31
1656355800000|2022-06-27 18:50:00|5000.3|4991.3|4999.3|4988.3|5001.3|4994.3|4996.3|4986.3|12
1656356100000|2022-06-27 18:55:00|4998.3|4986.3|4998.7|4989.7|5001.3|4993.3|4996.3|4986.3|35
1656356400000|2022-06-27 19:00:00|4998.6|4989.6|4991.5|4982.5|5000.7|4991.7|4990.9|4981.9|0
1656356700000|2022-06-27 19:05:00|4991.4|4982.4|4993.3|4984.3|4994.4|4985.4|4987.5|4978.5|0
1656357000000|2022-06-27 19:10:00|4993.4|4984.4|4998.9|4989.9|4999.3|4990.3|4993.3|4984.3|0
1656357300000|2022-06-27 19:15:00|4998.8|4989.8|5000.7|4991.7|5001.9|4992.9|4997.5|4988.5|0
1656357600000|2022-06-27 19:20:00|5000.6|4991.6|4997|4988|5001.2|4992.2|4995.1|4986.1|0
1656357900000|2022-06-27 19:25:00|4997.1|4988.1|4997.2|4988.2|4999.6|4990.6|4995.7|4986.7|0
1656358200000|2022-06-27 19:30:00|4997.1|4988.1|4993.8|4984.8|4997.1|4988.1|4993.2|4984.2|0
1656358500000|2022-06-27 19:35:00|4993.9|4984.9|4991.5|4982.5|4994.2|4985.2|4989.3|4980.3|0
1656358800000|2022-06-27 19:40:00|4991.6|4982.6|5001.5|4992.5|5001.6|4992.6|4990.9|4981.9|0
1656359100000|2022-06-27 19:45:00|5001.4|4992.4|5001.4|4992.4|5004.7|4995.7|4998|4989|0
1656359400000|2022-06-27 19:50:00|5000.2|4991.2|4989.7|4980.7|5000.2|4991.2|4988.5|4979.5|0
1656359700000|2022-06-27 19:55:00|4990.2|4981.2|5003|4994|5003.2|4994.2|4990.1|4981.1|0
1656360000000|2022-06-27 20:00:00|5003.6|4994.6|5008|4999|5011.4|5002.4|5002.6|4993.6|0
1656360300000|2022-06-27 20:05:00|5008.4|4999.4|5010.8|5001.8|5011|5002|5005.7|4996.7|0
1656360600000|2022-06-27 20:10:00|5010.4|5001.4|5008.4|4999.4|5012.3|5003.3|5007.6|4998.6|0
1656360900000|2022-06-27 20:15:00|5008.8|4999.8|5011.2|5002.2|5012.7|5003.7|5008.4|4999.4|0
1656361200000|2022-06-27 20:20:00|5010.8|5001.8|5013.2|5004.2|5015.5|5006.5|5010.4|5001.4|0
1656361500000|2022-06-27 20:25:00|5013.5|5004.5|5010.5|5001.5|5014.8|5005.8|5010.1|5001.1|0
1656361800000|2022-06-27 20:30:00|5010.9|5001.9|5010.5|5001.5|5012.1|5003.1|5009.7|5000.7|0
1656362100000|2022-06-27 20:35:00|5010.3|5001.3|5011.3|5002.3|5013.2|5004.2|5010.1|5001.1|0
1656362400000|2022-06-27 20:40:00|5011|5002|5010.5|5001.5|5011.7|5002.7|5009.7|5000.7|0
1656362700000|2022-06-27 20:45:00|5010.9|5001.9|5012.9|5003.9|5013.6|5004.6|5010.9|5001.9|0
1656363000000|2022-06-27 20:50:00|5013|5004|5012.3|5003.3|5014|5005|5011.3|5002.3|0
1656363300000|2022-06-27 20:55:00|5012.4|5003.4|5011.7|5002.7|5012.9|5003.9|5011.3|5002.3|0
1656363600000|2022-06-27 21:00:00|5011.9|5002.9|5013.1|5004.1|5013.1|5004.1|5011.9|5002.9|0
1656363900000|2022-06-27 21:05:00|5013.4|5004.4|5013.7|5004.7|5013.8|5004.8|5013.1|5004.1|0
1656364200000|2022-06-27 21:10:00|5013.5|5004.5|5013.5|5004.5|5013.9|5004.9|5013.5|5004.5|0
1656364500000|2022-06-27 21:15:00|5013.6|5004.6|5013.6|5004.6|5014.1|5005.1|5013.6|5004.6|0
1656364800000|2022-06-27 21:20:00|5013.4|5004.4|5013.3|5004.3|5013.5|5004.5|5013.1|5004.1|0
1656365100000|2022-06-27 21:25:00|5013.2|5004.2|5013.5|5004.5|5013.5|5004.5|5013|5004|0
1656365400000|2022-06-27 21:30:00|5013.4|5004.4|5013.1|5004.1|5013.5|5004.5|5012.8|5003.8|0
1656365700000|2022-06-27 21:35:00|5013|5004|5011.5|5002.5|5013|5004|5011.2|5002.2|0
1656366000000|2022-06-27 21:40:00|5011.6|5002.6|5010.1|5001.1|5011.6|5002.6|5010.1|5001.1|0
1656366300000|2022-06-27 21:45:00|5010.2|5001.2|5011.1|5002.1|5011.1|5002.1|5010.1|5001.1|0
1656366600000|2022-06-27 21:50:00|5011.2|5002.2|5011.6|5002.6|5011.8|5002.8|5010.6|5001.6|0
1656366900000|2022-06-27 21:55:00|5011.7|5002.7|5012|5003|5012.8|5003.8|5011.6|5002.6|0
1656367200000|2022-06-27 22:00:00|5014.5|5005.5|5007.9|4998.9|5016.7|5007.7|5007.2|4998.2|0
1656367500000|2022-06-27 22:05:00|5008|4999|5009|5000|5009.2|5000.2|5007.3|4998.3|0
1656367800000|2022-06-27 22:10:00|5009.2|5000.2|5008.5|4999.5|5010.4|5001.4|5006.5|4997.5|0
1656368100000|2022-06-27 22:15:00|5008.8|4999.8|5007|4998|5009.2|5000.2|5007|4998|0
1656368400000|2022-06-27 22:20:00|5007.3|4998.3|5007|4998|5007.7|4998.7|5005.8|4996.8|0
1656368700000|2022-06-27 22:25:00|5006.8|4997.8|5008.2|4999.2|5009|5000|5006.6|4997.6|0
1656369000000|2022-06-27 22:30:00|5008.1|4999.1|5008.2|4999.2|5008.6|4999.6|5007.1|4998.1|0
1656369300000|2022-06-27 22:35:00|5008.6|4999.6|5007.1|4998.1|5009.1|5000.1|5007.1|4998.1|0
1656369600000|2022-06-27 22:40:00|5007.3|4998.3|5007.4|4998.4|5007.5|4998.5|5006.6|4997.6|0
1656369900000|2022-06-27 22:45:00|5007.7|4998.7|5009|5000|5010.2|5001.2|5007.7|4998.7|0
1656370200000|2022-06-27 22:50:00|5008.8|4999.8|5009.9|5000.9|5010.2|5001.2|5008.6|4999.6|0
1656370500000|2022-06-27 22:55:00|5010|5001|5008.4|4999.4|5010.7|5001.7|5008.4|4999.4|0
1656370800000|2022-06-27 23:00:00|5008.7|4999.7|5011.2|5002.2|5012.4|5003.4|5008|4999|0
1656371100000|2022-06-27 23:05:00|5010.8|5001.8|5012|5003|5012|5003|5010.8|5001.8|0
1656371400000|2022-06-27 23:10:00|5012.3|5003.3|5012.1|5003.1|5013.9|5004.9|5010.8|5001.8|0
1656371700000|2022-06-27 23:15:00|5012.3|5003.3|5012|5003|5012.4|5003.4|5010.4|5001.4|0
1656372000000|2022-06-27 23:20:00|5012.1|5003.1|5011.6|5002.6|5012.4|5003.4|5011.2|5002.2|0
1656372300000|2022-06-27 23:25:00|5011.7|5002.7|5012|5003|5012.4|5003.4|5011.2|5002.2|0
1656372600000|2022-06-27 23:30:00|5012.1|5003.1|5011.4|5002.4|5012.6|5003.6|5011.4|5002.4|0
1656372900000|2022-06-27 23:35:00|5011.1|5002.1|5011.1|5002.1|5011.4|5002.4|5010.7|5001.7|0
1656373200000|2022-06-27 23:40:00|5010.9|5001.9|5009.5|5000.5|5011.1|5002.1|5009.5|5000.5|0
1656373500000|2022-06-27 23:45:00|5009.8|5000.8|5011.8|5002.8|5012.4|5003.4|5009.8|5000.8|0
1656373800000|2022-06-27 23:50:00|5012|5003|5008.2|4999.2|5012.2|5003.2|5008.2|4999.2|0
1656374100000|2022-06-27 23:55:00|5007.9|4998.9|5010.9|5001.9|5011.3|5002.3|5007.4|4998.4|0
1656374400000|2022-06-28 00:00:00|5011.2|5002.2|5019.2|5010.2|5022|5013|5010.4|5001.4|0
1656374700000|2022-06-28 00:05:00|5019|5010|5023.9|5014.9|5025|5016|5017.9|5008.9|0
1656375000000|2022-06-28 00:10:00|5024|5015|5022.8|5013.8|5025.5|5016.5|5022|5013|0
1656375300000|2022-06-28 00:15:00|5023|5014|5022.9|5013.9|5025.3|5016.3|5022.9|5013.9|0
1656375600000|2022-06-28 00:20:00|5022.6|5013.6|5020.2|5011.2|5022.9|5013.9|5019.5|5010.5|0
1656375900000|2022-06-28 00:25:00|5020.4|5011.4|5021.2|5012.2|5021.6|5012.6|5019.4|5010.4|0
1656376200000|2022-06-28 00:30:00|5021.1|5012.1|5022.5|5013.5|5022.6|5013.6|5020.8|5011.8|0
1656376500000|2022-06-28 00:35:00|5022.6|5013.6|5020.9|5011.9|5022.6|5013.6|5020.5|5011.5|0
1656376800000|2022-06-28 00:40:00|5021.1|5012.1|5021.5|5012.5|5022.1|5013.1|5020.6|5011.6|0
1656377100000|2022-06-28 00:45:00|5021.3|5012.3|5019.7|5010.7|5021.5|5012.5|5018.3|5009.3|0
1656377400000|2022-06-28 00:50:00|5020|5011|5016.6|5007.6|5020.2|5011.2|5014.2|5005.2|0
1656377700000|2022-06-28 00:55:00|5016.5|5007.5|5019.5|5010.5|5019.5|5010.5|5016.5|5007.5|0
1656378000000|2022-06-28 01:00:00|5019.2|5010.2|5020.4|5011.4|5020.4|5011.4|5018.7|5009.7|0
1656378300000|2022-06-28 01:05:00|5020.5|5011.5|5019.6|5010.6|5020.8|5011.8|5018.2|5009.2|0
1656378600000|2022-06-28 01:10:00|5019.7|5010.7|5021.9|5012.9|5022.1|5013.1|5018.8|5009.8|0
1656378900000|2022-06-28 01:15:00|5021.8|5012.8|5032.8|5028.8|5035.3|5031.3|5001.3|4997.3|700
1656379200000|2022-06-28 01:20:00|5031.3|5027.3|5025.3|5021.3|5040.8|5036.8|5024.8|5020.8|1000
1656379500000|2022-06-28 01:25:00|5024.8|5020.8|5024.8|5020.8|5028.8|5024.8|5014.8|5010.8|575
1656379800000|2022-06-28 01:30:00|5019.3|5015.3|5008.8|5004.8|5027.3|5023.3|4995.3|4991.3|2911
1656380100000|2022-06-28 01:35:00|5008.3|5004.3|5014.3|5010.3|5020.8|5016.8|4986.3|4982.3|1796
1656380400000|2022-06-28 01:40:00|5013.8|5009.8|4973.8|4969.8|5016.8|5012.8|4973.3|4969.3|2027
1656380700000|2022-06-28 01:45:00|4972.8|4968.8|4963.8|4959.8|4976.8|4972.8|4962.8|4958.8|1987
1656381000000|2022-06-28 01:50:00|4964.8|4960.8|4942.8|4938.8|4969.3|4965.3|4942.8|4938.8|2475
1656381300000|2022-06-28 01:55:00|4942.3|4938.3|4949.3|4945.3|4950.8|4946.8|4927.8|4923.8|1596
1656381600000|2022-06-28 02:00:00|4948.8|4944.8|4962.8|4958.8|4971.8|4967.8|4948.3|4944.3|2576
1656381900000|2022-06-28 02:05:00|4963.3|4959.3|4968.8|4964.8|4974.8|4970.8|4949.3|4945.3|1650
1656382200000|2022-06-28 02:10:00|4968.3|4964.3|4975.8|4971.8|4978.3|4974.3|4966.8|4962.8|1285
1656382500000|2022-06-28 02:15:00|4976.3|4972.3|4962.8|4958.8|4985.8|4981.8|4959.8|4955.8|1005
1656382800000|2022-06-28 02:20:00|4963.3|4959.3|4956.8|4952.8|4963.8|4959.8|4948.8|4944.8|3035
1656383100000|2022-06-28 02:25:00|4955.8|4951.8|4954.8|4950.8|4956.8|4952.8|4942.8|4938.8|1114
1656383400000|2022-06-28 02:30:00|4953.8|4949.8|4984.3|4980.3|4984.8|4980.8|4952.3|4948.3|2202
1656383700000|2022-06-28 02:35:00|4984.8|4980.8|4977.8|4973.8|4985.8|4981.8|4970.8|4966.8|1135
1656384000000|2022-06-28 02:40:00|4977.3|4973.3|4972.8|4968.8|4980.3|4976.3|4968.8|4964.8|1027
1656384300000|2022-06-28 02:45:00|4972.3|4968.3|4985.8|4981.8|4985.8|4981.8|4969.8|4965.8|757
1656384600000|2022-06-28 02:50:00|4986.3|4982.3|5006.3|5002.3|5007.8|5003.8|4985.8|4981.8|999
1656384900000|2022-06-28 02:55:00|5006.8|5002.8|4989.3|4985.3|5006.8|5002.8|4987.8|4983.8|915
1656385200000|2022-06-28 03:00:00|4989.8|4985.8|4995.3|4991.3|4997.8|4993.8|4983.3|4979.3|524
1656385500000|2022-06-28 03:05:00|4994.8|4990.8|5005.8|5001.8|5013.8|5009.8|4993.8|4989.8|604
1656385800000|2022-06-28 03:10:00|5004.8|5000.8|4990.3|4986.3|5004.8|5000.8|4988.8|4984.8|900
1656386100000|2022-06-28 03:15:00|4989.8|4985.8|4988.8|4984.8|4992.8|4988.8|4978.8|4974.8|514
1656386400000|2022-06-28 03:20:00|4989.3|4985.3|4979.8|4975.8|4990.3|4986.3|4968.8|4964.8|741
1656386700000|2022-06-28 03:25:00|4978.8|4974.8|4987.8|4983.8|4989.3|4985.3|4978.8|4974.8|442
1656387000000|2022-06-28 03:30:00|4987.3|4983.3|4990.3|4986.3|5000.8|4996.8|4986.8|4982.8|427
1656387300000|2022-06-28 03:35:00|4989.8|4985.8|4985.8|4981.8|4990.8|4986.8|4978.8|4974.8|390
1656387600000|2022-06-28 03:40:00|4985.3|4981.3|4986.8|4982.8|4990.8|4986.8|4981.8|4977.8|455
1656387900000|2022-06-28 03:45:00|4986.3|4982.3|4987.3|4983.3|4994.3|4990.3|4985.8|4981.8|132
1656388200000|2022-06-28 03:50:00|4986.8|4982.8|4986.3|4982.3|4991.3|4987.3|4983.8|4979.8|101
1656388500000|2022-06-28 03:55:00|4986.8|4982.8|4992.3|4988.3|4992.8|4988.8|4984.3|4980.3|73
1656388800000|2022-06-28 04:00:00|4993.3|4984.3|4996.3|4987.3|4996.5|4987.5|4992.8|4983.8|0
1656389100000|2022-06-28 04:05:00|4996.5|4987.5|4995.2|4986.2|4997|4988|4994|4985|0
1656389400000|2022-06-28 04:10:00|4994.8|4985.8|4995|4986|4995.4|4986.4|4993.8|4984.8|0
1656389700000|2022-06-28 04:15:00|4994.8|4985.8|4988.4|4979.4|4995|4986|4988|4979|0
1656390000000|2022-06-28 04:20:00|4988.7|4979.7|4989.6|4980.6|4990.2|4981.2|4987.5|4978.5|0
1656390300000|2022-06-28 04:25:00|4989.8|4980.8|4991.2|4982.2|4991.3|4982.3|4988.4|4979.4|0
1656390600000|2022-06-28 04:30:00|4991.3|4982.3|4998.2|4989.2|4998.2|4989.2|4991|4982|0
1656390900000|2022-06-28 04:35:00|4998.4|4989.4|4998.6|4989.6|5000|4991|4998.1|4989.1|0
1656391200000|2022-06-28 04:40:00|4999|4990|4995.9|4986.9|4999.3|4990.3|4995.2|4986.2|0
1656391500000|2022-06-28 04:45:00|4996.1|4987.1|4996.1|4987.1|4996.8|4987.8|4994.5|4985.5|0
1656391800000|2022-06-28 04:50:00|4995.7|4986.7|4992.8|4983.8|4996.1|4987.1|4991.9|4982.9|0
1656392100000|2022-06-28 04:55:00|4993|4984|4985.7|4976.7|4993.5|4984.5|4985.7|4976.7|0
1656392400000|2022-06-28 05:00:00|4986.6|4977.6|4996.3|4992.3|5000.3|4996.3|4983.8|4977.6|203
1656392700000|2022-06-28 05:05:00|4996.8|4992.8|4993.3|4989.3|5001.8|4997.8|4986.3|4982.3|121
1656393000000|2022-06-28 05:10:00|4993.8|4989.8|5003.3|4999.3|5003.8|4999.8|4992.8|4988.8|751
1656393300000|2022-06-28 05:15:00|5003.8|4999.8|5007.3|5003.3|5009.8|5005.8|4996.8|4992.8|163
1656393600000|2022-06-28 05:20:00|5006.3|5002.3|5010.8|5006.8|5015.8|5011.8|5004.8|5000.8|390
1656393900000|2022-06-28 05:25:00|5011.3|5007.3|5011.3|5007.3|5018.8|5014.8|5007.8|5003.8|442
1656394200000|2022-06-28 05:30:00|5011.8|5007.8|5025.3|5021.3|5028.3|5024.3|5007.3|5003.3|391
1656394500000|2022-06-28 05:35:00|5025.8|5021.8|5031.3|5027.3|5037.8|5033.8|5025.3|5021.3|872
1656394800000|2022-06-28 05:40:00|5031.8|5027.8|5027.3|5023.3|5036.8|5032.8|5019.8|5015.8|358
1656395100000|2022-06-28 05:45:00|5027.8|5023.8|5024.3|5020.3|5033.3|5029.3|5022.3|5018.3|104
1656395400000|2022-06-28 05:50:00|5023.3|5019.3|5021.8|5017.8|5024.8|5020.8|5018.3|5014.3|154
1656395700000|2022-06-28 05:55:00|5021.3|5017.3|5024.3|5020.3|5026.8|5022.8|5019.8|5015.8|466
1656396000000|2022-06-28 06:00:00|5025.3|5021.3|5039.8|5035.8|5040.8|5036.8|5021.3|5017.3|1874
1656396300000|2022-06-28 06:05:00|5038.8|5034.8|5099.3|5095.3|5099.3|5095.3|5038.3|5034.3|1999
1656396600000|2022-06-28 06:10:00|5098.3|5094.3|5090.3|5086.3|5121.3|5117.3|5087.8|5083.8|1192
1656396900000|2022-06-28 06:15:00|5090.8|5086.8|5095.8|5091.8|5102.3|5098.3|5075.8|5071.8|290
1656397200000|2022-06-28 06:20:00|5096.3|5092.3|5120.3|5116.3|5123.8|5119.8|5095.3|5091.3|910
1656397500000|2022-06-28 06:25:00|5119.8|5115.8|5128.8|5124.8|5130.3|5126.3|5103.8|5099.8|297
1656397800000|2022-06-28 06:30:00|5126.3|5122.3|5113.3|5109.3|5128.3|5124.3|5105.8|5101.8|444
1656398100000|2022-06-28 06:35:00|5112.8|5108.8|5120.3|5116.3|5120.8|5116.8|5094.3|5090.3|794
1656398400000|2022-06-28 06:40:00|5119.8|5115.8|5135.8|5131.8|5143.8|5139.8|5114.3|5110.3|347
1656398700000|2022-06-28 06:45:00|5137.8|5133.8|5133.8|5129.8|5138.3|5134.3|5122.8|5118.8|277
1656399000000|2022-06-28 06:50:00|5134.3|5130.3|5117.3|5113.3|5134.3|5130.3|5111.8|5107.8|643
1656399300000|2022-06-28 06:55:00|5117.8|5113.8|5111.8|5107.8|5121.8|5117.8|5105.8|5101.8|432
1656399600000|2022-06-28 07:00:00|5114.3|5110.3|5130.3|5126.3|5138.3|5134.3|5113.8|5109.8|370
1656399900000|2022-06-28 07:05:00|5129.8|5125.8|5121.3|5117.3|5132.8|5128.8|5121.3|5117.3|355
1656400200000|2022-06-28 07:10:00|5120.8|5116.8|5135.3|5131.3|5142.8|5138.8|5120.3|5116.3|706
1656400500000|2022-06-28 07:15:00|5135.8|5131.8|5119.8|5115.8|5136.8|5132.8|5118.8|5114.8|438
1656400800000|2022-06-28 07:20:00|5120.3|5116.3|5115.8|5111.8|5124.8|5120.8|5113.3|5109.3|340
1656401100000|2022-06-28 07:25:00|5116.3|5112.3|5118.8|5114.8|5121.8|5117.8|5113.8|5109.8|433
1656401400000|2022-06-28 07:30:00|5119.3|5115.3|5115.8|5111.8|5119.3|5115.3|5113.3|5109.3|338
1656401700000|2022-06-28 07:35:00|5115.3|5111.3|5097.8|5093.8|5116.3|5112.3|5097.8|5093.8|636
1656402000000|2022-06-28 07:40:00|5099.3|5095.3|5096.3|5092.3|5102.8|5098.8|5093.8|5089.8|452
1656402300000|2022-06-28 07:45:00|5095.8|5091.8|5083.3|5079.3|5096.3|5092.3|5082.8|5078.8|315
1656402600000|2022-06-28 07:50:00|5082.8|5078.8|5091.3|5087.3|5094.8|5090.8|5078.8|5074.8|392
1656402900000|2022-06-28 07:55:00|5091.8|5087.8|5092.3|5088.3|5094.8|5090.8|5083.8|5079.8|366
1656403200000|2022-06-28 08:00:00|5091.8|5087.8|5098.8|5094.8|5100.8|5096.8|5085.8|5081.8|158
1656403500000|2022-06-28 08:05:00|5098.3|5094.3|5108.8|5104.8|5110.3|5106.3|5094.8|5090.8|619
1656403800000|2022-06-28 08:10:00|5109.3|5105.3|5123.8|5119.8|5128.8|5124.8|5108.8|5104.8|5703
1656404100000|2022-06-28 08:15:00|5124.3|5120.3|5118.8|5114.8|5127.3|5123.3|5116.3|5112.3|280
1656404400000|2022-06-28 08:20:00|5118.3|5114.3|5120.8|5116.8|5124.3|5120.3|5118.3|5114.3|1673
1656404700000|2022-06-28 08:25:00|5120.3|5116.3|5114.8|5110.8|5123.8|5119.8|5111.3|5107.3|126
1656405000000|2022-06-28 08:30:00|5118.2|5109.2|5113.9|5104.9|5118.8|5109.8|5113.9|5104.9|0
1656405300000|2022-06-28 08:35:00|5113.6|5104.6|5121.4|5112.4|5122.1|5113.1|5113.4|5104.4|0
1656405600000|2022-06-28 08:40:00|5121.2|5112.2|5116.9|5107.9|5121.2|5112.2|5116.1|5107.1|0
1656405900000|2022-06-28 08:45:00|5116.5|5107.5|5117.6|5108.6|5119.4|5110.4|5114.9|5105.9|0
1656406200000|2022-06-28 08:50:00|5117.4|5108.4|5121.6|5112.6|5121.6|5112.6|5117.4|5108.4|0
1656406500000|2022-06-28 08:55:00|5121.4|5112.4|5125.2|5116.2|5126.9|5117.9|5120.7|5111.7|0
1656406800000|2022-06-28 09:00:00|5125.4|5116.4|5125.8|5116.8|5127.4|5118.4|5124.2|5115.2|0
1656407100000|2022-06-28 09:05:00|5125.6|5116.6|5128.4|5119.4|5129.6|5120.6|5125.6|5116.6|0
1656407400000|2022-06-28 09:10:00|5128.7|5119.7|5131.8|5122.8|5133.3|5124.3|5128.7|5119.7|0
1656407700000|2022-06-28 09:15:00|5132|5123|5112.3|5100.3|5132.8|5123.8|5108.3|5099.3|7
1656408000000|2022-06-28 09:20:00|5116.3|5101.3|5113.3|5102.3|5118.3|5105.3|5113.3|5101.3|8
1656408300000|2022-06-28 09:25:00|5107.3|5100.3|5101.3|5093.3|5110.3|5100.3|5101.3|5093.3|81
1656408600000|2022-06-28 09:30:00|5102.3|5094.3|5099.3|5088.3|5102.3|5094.3|5090.3|5082.3|64
1656408900000|2022-06-28 09:35:00|5102.3|5089.3|5102.3|5092.3|5104.3|5096.3|5100.3|5088.3|67
1656409200000|2022-06-28 09:40:00|5104.3|5094.3|5106.3|5095.3|5109.3|5098.3|5102.3|5092.3|15
1656409500000|2022-06-28 09:45:00|5108.3|5096.3|5110.3|5100.3|5111.3|5104.3|5108.3|5096.3|7
1656409800000|2022-06-28 09:50:00|5111.3|5102.3|5116.3|5102.3|5118.3|5108.3|5110.3|5100.3|13
1656410100000|2022-06-28 09:55:00|5118.3|5103.3|5117.3|5104.3|5123.3|5111.3|5117.3|5102.3|8
1656410400000|2022-06-28 10:00:00|5118.3|5105.3|5117.3|5104.3|5118.3|5106.3|5116.3|5104.3|2
1656410700000|2022-06-28 10:05:00|5116.3|5102.3|5110.3|5099.3|5116.3|5102.3|5110.3|5099.3|2
1656411000000|2022-06-28 10:10:00|5109.3|5101.3|5113.3|5101.3|5113.3|5101.3|5108.3|5101.3|0
1656411300000|2022-06-28 10:15:00|5114.3|5103.3|5116.3|5105.3|5116.3|5105.3|5113.3|5103.3|3
1656411600000|2022-06-28 10:20:00|5118.3|5106.3|5117.3|5105.3|5118.3|5107.3|5117.3|5105.3|2
1656411900000|2022-06-28 10:25:00|5112.3||5117.3||5118.3||5112.3||3
1656412200000|2022-06-28 10:30:00|5116.3|5103.3|5115.3|5103.3|5117.3|5103.3|5115.3|5103.3|0
1656412500000|2022-06-28 10:35:00|5114.3|5101.3|5115.3|5106.3|5115.3|5106.3|5111.3|5101.3|0
1656412800000|2022-06-28 10:40:00||5105.3||5103.3||5106.3||5103.3|12
1656413100000|2022-06-28 10:45:00|5114.3||5114.3||5115.3||5114.3||0
1656413400000|2022-06-28 10:50:00|5115.3|5102.3|5118.3|5108.3|5118.3|5109.3|5115.3|5102.3|7
1656413700000|2022-06-28 10:55:00|5124.3|5109.3|5139.3|5130.3|5142.3|5134.3|5124.3|5109.3|53
1656414000000|2022-06-28 11:00:00|5138.3|5131.3|5129.3|5119.3|5142.3|5133.3|5129.3|5115.3|8
1656414300000|2022-06-28 11:05:00|5128.3|5120.3|5131.3|5120.3|5131.3|5123.3|5125.3|5115.3|2
1656414600000|2022-06-28 11:10:00|5134.3|5121.3|5134.3|5125.3|5134.3|5125.3|5130.3|5121.3|3
1656414900000|2022-06-28 11:15:00|5137.3|5124.3|5138.3|5129.3|5139.3|5129.3|5137.3|5123.3|12
1656415200000|2022-06-28 11:20:00|5139.3|5130.3|5137.3|5125.3|5139.3|5132.3|5137.3|5125.3|4
1656415500000|2022-06-28 11:25:00||5129.3||5125.3||5129.3||5125.3|1
1656415800000|2022-06-28 11:30:00||5126.3||5125.3||5126.3||5125.3|0
1656416100000|2022-06-28 11:35:00|5135.3|5123.3|5132.3|5120.3|5135.3|5127.3|5132.3|5120.3|2
1656416400000|2022-06-28 11:40:00|5129.3|5115.3|5125.3|5115.3|5131.3|5116.3|5124.3|5114.3|8
1656416700000|2022-06-28 11:45:00|5124.3|5114.3|5120.3|5111.3|5124.3|5114.3|5120.3|5111.3|4
1656417000000|2022-06-28 11:50:00|5117.3|5109.3|5118.3|5108.3|5120.3|5109.3|5116.3|5108.3|4
1656417300000|2022-06-28 11:55:00||5107.3||5108.3||5108.3||5106.3|0
1656417600000|2022-06-28 12:00:00|5113.3|5107.3|5118.3|5107.3|5118.3|5110.3|5113.3|5104.3|3
1656417900000|2022-06-28 12:05:00|5117.3|5104.3|5115.3|5104.3|5117.3|5106.3|5115.3|5104.3|1
1656418200000|2022-06-28 12:10:00|5114.3|5105.3|5109.3|5100.3|5114.3|5105.3|5109.3|5099.3|1
1656418500000|2022-06-28 12:15:00|5108.3|5099.3|5110.3|5099.3|5110.3|5101.3|5107.3|5099.3|60
1656418800000|2022-06-28 12:20:00|5108.3|5098.3|5108.3|5100.3|5108.3|5100.3|5104.3|5095.3|20
1656419100000|2022-06-28 12:25:00|5110.3|5097.3|5108.3|5097.3|5110.3|5098.3|5105.3|5095.3|2
1656419400000|2022-06-28 12:30:00|5105.3|5099.3|5107.3|5097.3|5110.3|5101.3|5105.3|5096.3|29
1656419700000|2022-06-28 12:35:00|5108.3|5095.3|5109.3|5097.3|5109.3|5097.3|5104.3|5095.3|0
1656420000000|2022-06-28 12:40:00|5110.3|5100.3|5108.3|5097.3|5110.3|5100.3|5105.3|5097.3|2
1656420300000|2022-06-28 12:45:00|5106.3|5098.3|5107.3|5097.3|5108.3|5100.3|5106.3|5097.3|3
1656420600000|2022-06-28 12:50:00|5110.3|5098.3|5102.3|5093.3|5110.3|5101.3|5102.3|5093.3|11
1656420900000|2022-06-28 12:55:00|5101.3|5092.3|5094.3|5083.3|5102.3|5092.3|5094.3|5083.3|20
1656421200000|2022-06-28 13:00:00|5095.3|5084.3|5096.3|5086.3|5097.3|5088.3|5094.3|5083.3|7
1656421500000|2022-06-28 13:05:00|5097.3|5089.3|5094.3|5086.3|5097.3|5089.3|5093.3|5086.3|7
1656421800000|2022-06-28 13:10:00|5095.3|5088.3|5097.3|5087.3|5099.3|5089.3|5094.3|5085.3|13
1656422100000|2022-06-28 13:15:00|5099.3|5088.3|5098.3|5089.3|5099.3|5089.3|5095.3|5087.3|6
1656422400000|2022-06-28 13:20:00|5099.3|5090.3|5097.3|5087.3|5099.3|5090.3|5097.3|5086.3|4
1656422700000|2022-06-28 13:25:00|5094.3|5088.3|5094.3|5081.3|5097.3|5090.3|5090.3|5081.3|25
1656423000000|2022-06-28 13:30:00|5091.3|5080.3|5071.3|5063.3|5094.3|5084.3|5068.3|5060.3|146
1656423300000|2022-06-28 13:35:00|5069.3|5060.3|5093.3|5084.3|5097.3|5087.3|5061.3|5053.3|179
1656423600000|2022-06-28 13:40:00|5094.3|5086.3|5110.3|5102.3|5110.3|5102.3|5091.3|5078.3|53
1656423900000|2022-06-28 13:45:00|5108.3|5099.3|5112.3|5103.3|5112.3|5103.3|5100.3|5089.3|38
1656424200000|2022-06-28 13:50:00|5113.3|5104.3|5128.3|5121.3|5129.3|5121.3|5113.3|5103.3|61
1656424500000|2022-06-28 13:55:00|5130.3|5118.3|5128.3|5119.3|5130.3|5120.3|5118.3|5110.3|69
1656424800000|2022-06-28 14:00:00|5130.3|5120.3|5121.3|5108.3|5136.3|5127.3|5113.3|5104.3|40
1656425100000|2022-06-28 14:05:00|5116.3|5107.3|5108.3|5099.3|5116.3|5107.3|5098.3|5088.3|43
1656425400000|2022-06-28 14:10:00|5110.3|5100.3|5121.3|5112.3|5126.3|5116.3|5108.3|5099.3|40
1656425700000|2022-06-28 14:15:00|5120.3|5113.3|5121.3|5108.3|5126.3|5118.3|5111.3|5102.3|29
1656426000000|2022-06-28 14:20:00|5120.3|5107.3|5108.3|5098.3|5121.3|5109.3|5105.3|5096.3|18
1656426300000|2022-06-28 14:25:00|5110.3|5096.3|5102.3|5089.3|5110.3|5097.3|5100.3|5089.3|19
1656426600000|2022-06-28 14:30:00|5101.3|5088.3|5088.3|5078.3|5101.3|5089.3|5082.3|5074.3|36
1656426900000|2022-06-28 14:35:00|5087.3|5076.3|5084.3|5073.3|5094.3|5085.3|5081.3|5072.3|80
1656427200000|2022-06-28 14:40:00|5083.3|5074.3|5078.3|5067.3|5084.3|5074.3|5071.3|5059.3|76
1656427500000|2022-06-28 14:45:00|5077.3|5068.3|5079.3|5069.3|5079.3|5069.3|5067.3|5058.3|21
1656427800000|2022-06-28 14:50:00|5078.3|5068.3|5076.3|5065.3|5079.3|5071.3|5073.3|5063.3|5
1656428100000|2022-06-28 14:55:00|5074.3|5067.3|5088.3|5077.3|5092.3|5082.3|5074.3|5065.3|54
1656428400000|2022-06-28 15:00:00|5087.3|5075.3|5085.3|5073.3|5088.3|5077.3|5077.3|5068.3|85
1656428700000|2022-06-28 15:05:00|5081.3|5075.3|5077.3|5065.3|5081.3|5075.3|5077.3|5065.3|27
1656429000000|2022-06-28 15:10:00|5081.3|5066.3|5074.3|5061.3|5081.3|5069.3|5070.3|5061.3|13
1656429300000|2022-06-28 15:15:00|5077.3|5060.3|5058.3|5048.3|5077.3|5061.3|5058.3|5048.3|22
1656429600000|2022-06-28 15:20:00|5056.3|5049.3|5045.3|5036.3|5058.3|5049.3|5043.3|5035.3|57
1656429900000|2022-06-28 15:25:00|5042.3|5035.3|5038.3|5028.3|5044.3|5035.3|5035.3|5027.3|37
1656430200000|2022-06-28 15:30:00|5043.3|5030.3|5044.3|5034.3|5048.3|5037.3|5039.3|5028.3|31
1656430500000|2022-06-28 15:35:00|5043.3|5033.3|5033.3|5025.3|5043.3|5036.3|5033.3|5025.3|21
1656430800000|2022-06-28 15:40:00|5034.3|5026.3|5029.3|5019.3|5037.3|5028.3|5027.3|5017.3|27
1656431100000|2022-06-28 15:45:00|5028.3|5020.3|5020.3|5010.3|5030.3|5021.3|5020.3|5009.3|46
1656431400000|2022-06-28 15:50:00|5018.3|5009.3|5013.3|5004.3|5019.3|5012.3|5012.3|5004.3|67
1656431700000|2022-06-28 15:55:00|5010.3|5005.3|5011.3|5000.3|5013.3|5005.3|5005.3|4997.3|36
1656432000000|2022-06-28 16:00:00|5009.3|5001.3|5001.3|4993.3|5009.3|5003.3|5000.3|4993.3|36
1656432300000|2022-06-28 16:05:00|5005.3|4992.3|5013.3|5003.3|5013.3|5003.3|5001.3|4992.3|17
1656432600000|2022-06-28 16:10:00|5011.3|5002.3|5015.3|5005.3|5019.3|5009.3|5011.3|5002.3|14
1656432900000|2022-06-28 16:15:00|5014.3|5004.3|5016.3|5006.3|5016.3|5007.3|5002.3|4993.3|37
1656433200000|2022-06-28 16:20:00|5019.3|5005.3|5013.3|5003.3|5019.3|5010.3|5009.3|4999.3|37
1656433500000|2022-06-28 16:25:00|5014.3|5004.3|5019.3|5008.3|5019.3|5008.3|5012.3|5003.3|17
1656433800000|2022-06-28 16:30:00|5017.3|5007.3|5008.3|4995.3|5017.3|5008.3|5006.3|4995.3|14
1656434100000|2022-06-28 16:35:00|5007.3|4994.3|5010.3|4999.3|5010.3|5001.3|5004.3|4994.3|11
1656434400000|2022-06-28 16:40:00|5006.3|5002.3|5013.3|5005.3|5015.3|5005.3|5006.3|4999.3|13
1656434700000|2022-06-28 16:45:00|5014.3|5003.3|5015.3|5004.3|5019.3|5010.3|5011.3|5002.3|51
1656435000000|2022-06-28 16:50:00|5013.3|5005.3|5013.3|5001.3|5017.3|5009.3|5011.3|4998.3|16
1656435300000|2022-06-28 16:55:00|5009.3|4999.3|5009.3|4998.3|5013.3|5004.3|5007.3|4998.3|20
1656435600000|2022-06-28 17:00:00|5008.3|4999.3|5002.3|4993.3|5009.3|4999.3|5001.3|4991.3|82
1656435900000|2022-06-28 17:05:00|5001.3|4995.3|5000.3|4991.3|5002.3|4995.3|4999.3|4991.3|49
1656436200000|2022-06-28 17:10:00|4999.3|4992.3|4997.3|4987.3|5000.3|4992.3|4996.3|4987.3|21
1656436500000|2022-06-28 17:15:00|4996.3|4989.3|4994.3|4987.3|4998.3|4990.3|4994.3|4987.3|10
1656436800000|2022-06-28 17:20:00|4995.3|4986.3|4999.3|4988.3|4999.3|4989.3|4991.3|4982.3|16
1656437100000|2022-06-28 17:25:00|4995.3|4987.3|5016.3|5001.3|5019.3|5001.3|4995.3|4984.3|78
1656437400000|2022-06-28 17:30:00|5013.3|4998.3|5004.3|4991.3|5019.3|5004.3|4998.3|4991.3|36
1656437700000|2022-06-28 17:35:00|5003.3|4990.3|4997.3|4986.3|5003.3|4991.3|4995.3|4984.3|7
1656438000000|2022-06-28 17:40:00|4996.3|4985.3|5001.3|4988.3|5005.3|4992.3|4992.3|4984.3|15
1656438300000|2022-06-28 17:45:00|4996.3|4989.3|5001.3|4990.3|5001.3|4991.3|4995.3|4987.3|5
1656438600000|2022-06-28 17:50:00|4999.3|4991.3|4997.3|4989.3|5005.3|4994.3|4997.3|4986.3|12
1656438900000|2022-06-28 17:55:00|4996.3|4990.3|4999.3|4988.3|5000.3|4991.3|4995.3|4985.3|11
1656439200000|2022-06-28 18:00:00|5000.3|4987.3|5001.3|4991.3|5006.3|4998.3|5000.3|4987.3|6
1656439500000|2022-06-28 18:05:00|4999.3|4989.3|4994.3|4983.3|4999.3|4990.3|4994.3|4983.3|8
1656439800000|2022-06-28 18:10:00|4995.3|4984.3|4994.3|4982.3|4996.3|4987.3|4993.3|4982.3|13
1656440100000|2022-06-28 18:15:00|4989.3|4983.3|4993.3|4982.3|4994.3|4984.3|4989.3|4982.3|10
1656440400000|2022-06-28 18:20:00|4991.3||4990.3||4991.3||4989.3||9
1656440700000|2022-06-28 18:25:00|4994.3|4983.3|4997.3|4987.3|4999.3|4987.3|4994.3|4982.3|18
1656441000000|2022-06-28 18:30:00|4996.3|4986.3|4990.3|4980.3|4997.3|4987.3|4990.3|4980.3|21
1656441300000|2022-06-28 18:35:00|4988.3|4979.3|4988.3|4980.3|4988.3|4981.3|4984.3|4977.3|72
1656441600000|2022-06-28 18:40:00|4987.3|4977.3|4988.3|4981.3|4988.3|4981.3|4986.3|4977.3|55
1656441900000|2022-06-28 18:45:00|4989.3|4982.3|5004.3|4996.3|5006.3|4996.3|4989.3|4982.3|51
1656442200000|2022-06-28 18:50:00|5005.3|4997.3|5003.3|4996.3|5006.3|4997.3|4998.3|4990.3|27
1656442500000|2022-06-28 18:55:00|5006.3|4997.3|5005.3|4996.3|5009.3|4999.8|5002.3|4994.3|45
1656442800000|2022-06-28 19:00:00|5005.2|4996.2|5003.5|4994.5|5009.6|5000.6|5002.2|4993.2|0
1656443100000|2022-06-28 19:05:00|5003.6|4994.6|4998.3|4989.3|5004.1|4995.1|4995.6|4986.6|0
1656443400000|2022-06-28 19:10:00|4998.4|4989.4|4999.5|4990.5|5001.1|4992.1|4995.2|4986.2|0
1656443700000|2022-06-28 19:15:00|4999.6|4990.6|5005.4|4996.4|5005.8|4996.8|4998|4989|0
1656444000000|2022-06-28 19:20:00|5005.3|4996.3|5011.9|5002.9|5012|5003|5003|4994|0
1656444300000|2022-06-28 19:25:00|5012.4|5003.4|5012.4|5003.4|5012.8|5003.8|5007.6|4998.6|0
1656444600000|2022-06-28 19:30:00|5012.3|5003.3|5011.1|5002.1|5014.6|5005.6|5009.9|5000.9|0
1656444900000|2022-06-28 19:35:00|5011.3|5002.3|5013.1|5004.1|5013.4|5004.4|5009.5|5000.5|0
1656445200000|2022-06-28 19:40:00|5013.2|5004.2|5007.9|4998.9|5013.9|5004.9|5007.2|4998.2|0
1656445500000|2022-06-28 19:45:00|5008|4999|5003.5|4994.5|5009.5|5000.5|5002.2|4993.2|0
1656445800000|2022-06-28 19:50:00|5003.4|4994.4|5007.7|4998.7|5007.7|4998.7|4997.6|4988.6|0
1656446100000|2022-06-28 19:55:00|5007.6|4998.6|5000.8|4991.8|5007.6|4998.6|4999.5|4990.5|0
1656446400000|2022-06-28 20:00:00|5000.5|4991.5|4998.8|4989.8|5005.2|4996.2|4995.3|4986.3|0
1656446700000|2022-06-28 20:05:00|4999.2|4990.2|4997.2|4988.2|4999.3|4990.3|4995.6|4986.6|0
1656447000000|2022-06-28 20:10:00|4996.9|4987.9|5000|4991|5002.4|4993.4|4996.8|4987.8|0
1656447300000|2022-06-28 20:15:00|5000.4|4991.4|5001.4|4992.4|5001.6|4992.6|4997.6|4988.6|0
1656447600000|2022-06-28 20:20:00|5001.9|4992.9|5006|4997|5006.4|4997.4|5001.2|4992.2|0
1656447900000|2022-06-28 20:25:00|5005.8|4996.8|5004.8|4995.8|5005.8|4996.8|5002.4|4993.4|0
1656448200000|2022-06-28 20:30:00|5004.4|4995.4|5004.8|4995.8|5005.2|4996.2|5003.8|4994.8|0
1656448500000|2022-06-28 20:35:00|5004.5|4995.5|5004.8|4995.8|5005.2|4996.2|5003.3|4994.3|0
1656448800000|2022-06-28 20:40:00|5005.2|4996.2|5003.3|4994.3|5005.2|4996.2|5002.9|4993.9|0
1656449100000|2022-06-28 20:45:00|5003.4|4994.4|5000.9|4991.9|5004.1|4995.1|4999.7|4990.7|0
1656449400000|2022-06-28 20:50:00|5000.5|4991.5|5002|4993|5002.4|4993.4|5000|4991|0
1656449700000|2022-06-28 20:55:00|5002.4|4993.4|5004.7|4995.7|5006|4997|5002|4993|0
1656450000000|2022-06-28 21:00:00|5004.8|4995.8|5003.7|4994.7|5004.9|4995.9|5003|4994|0
1656450300000|2022-06-28 21:05:00|5004.5|4995.5|5005.7|4996.7|5007|4998|5004.1|4995.1|0
1656450600000|2022-06-28 21:10:00|5006.3|4997.3|5005.9|4996.9|5006.5|4997.5|5005.7|4996.7|0
1656450900000|2022-06-28 21:15:00|5006|4997|5005.1|4996.1|5006.4|4997.4|5004.7|4995.7|0
1656451200000|2022-06-28 21:20:00|5005.3|4996.3|5004.3|4995.3|5005.4|4996.4|5003.8|4994.8|0
1656451500000|2022-06-28 21:25:00|5004.2|4995.2|5003.7|4994.7|5004.2|4995.2|5003.5|4994.5|0
1656451800000|2022-06-28 21:30:00|5003.9|4994.9|5004|4995|5004.1|4995.1|5003.7|4994.7|0
1656452100000|2022-06-28 21:35:00|5004.1|4995.1|5003.8|4994.8|5004.1|4995.1|5003.8|4994.8|0
1656452400000|2022-06-28 21:40:00|5004|4995|5003.8|4994.8|5004|4995|5003.8|4994.8|0
1656452700000|2022-06-28 21:45:00|5004|4995|5004.4|4995.4|5004.8|4995.8|5003.9|4994.9|0
1656453000000|2022-06-28 21:50:00|5004.1|4995.1|5003.6|4994.6|5004.8|4995.8|5003.6|4994.6|0
1656453300000|2022-06-28 21:55:00|5003.3|4994.3|5005.1|4996.1|5005.3|4996.3|5003.2|4994.2|0
1656453600000|2022-06-28 22:00:00|5005.5|4996.5|5005.5|4996.5|5005.7|4996.7|5003|4994|0
1656453900000|2022-06-28 22:05:00|5005.7|4996.7|5007|4998|5007.3|4998.3|5004.2|4995.2|0
1656454200000|2022-06-28 22:10:00|5007.1|4998.1|5005.7|4996.7|5009.1|5000.1|5005.1|4996.1|0
1656454500000|2022-06-28 22:15:00|5005.8|4996.8|5006.7|4997.7|5007.5|4998.5|5005.8|4996.8|0
1656454800000|2022-06-28 22:20:00|5006.9|4997.9|5005.9|4996.9|5007.1|4998.1|5004.7|4995.7|0
1656455100000|2022-06-28 22:25:00|5006.1|4997.1|5007.9|4998.9|5008.7|4999.7|5006.1|4997.1|0
1656455400000|2022-06-28 22:30:00|5008.3|4999.3|5009|5000|5009.4|5000.4|5007.8|4998.8|0
1656455700000|2022-06-28 22:35:00|5009.2|5000.2|5010.2|5001.2|5010.2|5001.2|5008.3|4999.3|0
1656456000000|2022-06-28 22:40:00|5010.1|5001.1|5009.6|5000.6|5010.1|5001.1|5008.2|4999.2|0
1656456300000|2022-06-28 22:45:00|5009.9|5000.9|5010.6|5001.6|5011.2|5002.2|5009.4|5000.4|0
1656456600000|2022-06-28 22:50:00|5010.4|5001.4|5012.8|5003.8|5012.8|5003.8|5010.2|5001.2|0
1656456900000|2022-06-28 22:55:00|5012.6|5003.6|5012.8|5003.8|5012.8|5003.8|5011.6|5002.6|0
1656457200000|2022-06-28 23:00:00|5012.4|5003.4|5005.6|4996.6|5012.8|5003.8|5004.8|4995.8|0
1656457500000|2022-06-28 23:05:00|5006|4997|5005.2|4996.2|5008|4999|5004|4995|0
1656457800000|2022-06-28 23:10:00|5005.6|4996.6|5005.2|4996.2|5006.8|4997.8|5004.6|4995.6|0
1656458100000|2022-06-28 23:15:00|5005.5|4996.5|5004.7|4995.7|5005.6|4996.6|5003.1|4994.1|0
1656458400000|2022-06-28 23:20:00|5004.9|4995.9|5009.1|5000.1|5010.7|5001.7|5003.9|4994.9|0
1656458700000|2022-06-28 23:25:00|5009|5000|5010.2|5001.2|5011.1|5002.1|5008.2|4999.2|0
1656459000000|2022-06-28 23:30:00|5010.1|5001.1|5010.5|5001.5|5011.6|5002.6|5009.5|5000.5|0
1656459300000|2022-06-28 23:35:00|5010.1|5001.1|5010.1|5001.1|5010.5|5001.5|5007.7|4998.7|0
1656459600000|2022-06-28 23:40:00|5009.7|5000.7|5011.2|5002.2|5011.2|5002.2|5009.3|5000.3|0
1656459900000|2022-06-28 23:45:00|5011.3|5002.3|5011.4|5002.4|5013|5004|5011|5002|0
1656460200000|2022-06-28 23:50:00|5011|5002|5008.6|4999.6|5011.4|5002.4|5008.6|4999.6|0
1656460500000|2022-06-28 23:55:00|5008.3|4999.3|5009.2|5000.2|5010|5001|5006.2|4997.2|0
1656460800000|2022-06-29 00:00:00|5008.9|4999.9|5009|5000|5012|5003|5006.8|4997.8|0
1656461100000|2022-06-29 00:05:00|5008.8|4999.8|5012.8|5003.8|5016.8|5007.8|5007.1|4998.1|0
1656461400000|2022-06-29 00:10:00|5012.7|5003.7|5009.7|5000.7|5015.2|5006.2|5008.9|4999.9|0
1656461700000|2022-06-29 00:15:00|5010|5001|5014.1|5005.1|5015.5|5006.5|5009.7|5000.7|0
1656462000000|2022-06-29 00:20:00|5014.4|5005.4|5004|4995|5014.6|5005.6|5002.5|4993.5|0
1656462300000|2022-06-29 00:25:00|5003.8|4994.8|5008.2|4999.2|5008.5|4999.5|5003.2|4994.2|0
1656462600000|2022-06-29 00:30:00|5008|4999|5006.9|4997.9|5012.3|5003.3|5006|4997|0
1656462900000|2022-06-29 00:35:00|5007.1|4998.1|5000.4|4991.4|5007.8|4998.8|5000.4|4991.4|0
1656463200000|2022-06-29 00:40:00|5000.2|4991.2|4997|4988|5002|4993|4997|4988|0
1656463500000|2022-06-29 00:45:00|4997.4|4988.4|4994.6|4985.6|4999.5|4990.5|4994.5|4985.5|0
1656463800000|2022-06-29 00:50:00|4994.8|4985.8|4994.4|4985.4|4997.1|4988.1|4994.4|4985.4|0
1656464100000|2022-06-29 00:55:00|4994.1|4985.1|4995.3|4986.3|4996|4987|4993.2|4984.2|0
1656464400000|2022-06-29 01:00:00|4995.1|4986.1|4999.3|4990.3|4999.3|4990.3|4993.9|4984.9|0
1656464700000|2022-06-29 01:05:00|4998.9|4989.9|4997.5|4988.5|4999.1|4990.1|4995.1|4986.1|0
1656465000000|2022-06-29 01:10:00|4997.3|4988.3|5001.5|4992.5|5002|4993|4997.1|4988.1|0
1656465300000|2022-06-29 01:15:00|5003.1|4994.1|4989.8|4985.8|5008.3|5004.3|4983.3|4979.3|613
1656465600000|2022-06-29 01:20:00|4991.3|4987.3|4997.8|4993.8|4997.8|4993.8|4983.8|4979.8|622
1656465900000|2022-06-29 01:25:00|4998.3|4994.3|5004.8|5000.8|5008.8|5004.8|4997.3|4993.3|430
1656466200000|2022-06-29 01:30:00|5001.3|4997.3|5032.3|5028.3|5037.8|5033.8|4992.3|4988.3|3439
1656466500000|2022-06-29 01:35:00|5032.8|5028.8|5033.8|5029.8|5074.3|5070.3|5023.8|5019.8|3807
1656466800000|2022-06-29 01:40:00|5034.8|5030.8|5010.8|5006.8|5041.3|5037.3|5006.8|5002.8|2774
1656467100000|2022-06-29 01:45:00|5011.3|5007.3|5018.3|5014.3|5025.3|5021.3|5002.8|4998.8|2061
1656467400000|2022-06-29 01:50:00|5018.8|5014.8|5027.8|5023.8|5044.8|5040.8|5010.8|5006.8|1719
1656467700000|2022-06-29 01:55:00|5028.3|5024.3|5009.8|5005.8|5030.3|5026.3|5007.8|5003.8|1759
1656468000000|2022-06-29 02:00:00|5010.3|5006.3|5004.8|5000.8|5015.8|5011.8|4997.8|4993.8|1608
1656468300000|2022-06-29 02:05:00|5003.8|4999.8|4994.3|4990.3|5006.8|5002.8|4986.3|4982.3|1952
1656468600000|2022-06-29 02:10:00|4993.8|4989.8|4995.3|4991.3|5001.8|4997.8|4982.3|4978.3|1073
1656468900000|2022-06-29 02:15:00|4994.8|4990.8|4974.8|4970.8|5000.8|4996.8|4970.8|4966.8|2520
1656469200000|2022-06-29 02:20:00|4974.3|4970.3|4977.8|4973.8|4980.8|4976.8|4962.8|4958.8|3621
1656469500000|2022-06-29 02:25:00|4977.3|4973.3|4985.8|4981.8|4988.3|4984.3|4972.3|4968.3|3452
1656469800000|2022-06-29 02:30:00|4984.8|4980.8|5005.3|5001.3|5013.8|5009.8|4984.8|4980.8|1839
1656470100000|2022-06-29 02:35:00|5005.8|5001.8|5004.8|5000.8|5019.8|5015.8|5004.8|5000.8|855
1656470400000|2022-06-29 02:40:00|5003.8|4999.8|5012.3|5008.3|5016.8|5012.8|4995.8|4991.8|884
1656470700000|2022-06-29 02:45:00|5012.8|5008.8|5002.3|4998.3|5019.8|5015.8|5000.8|4996.8|715
1656471000000|2022-06-29 02:50:00|5002.8|4998.8|5001.8|4997.8|5010.3|5006.3|4995.8|4991.8|1161
1656471300000|2022-06-29 02:55:00|5000.8|4996.8|4989.8|4985.8|5005.3|5001.3|4984.8|4980.8|1989
1656471600000|2022-06-29 03:00:00|4990.3|4986.3|4981.8|4977.8|4995.8|4991.8|4977.8|4973.8|937
1656471900000|2022-06-29 03:05:00|4980.8|4976.8|4959.3|4955.3|4980.8|4976.8|4952.8|4948.8|1733
1656472200000|2022-06-29 03:10:00|4958.8|4954.8|4969.8|4965.8|4971.8|4967.8|4948.3|4944.3|1232
1656472500000|2022-06-29 03:15:00|4970.3|4966.3|4962.8|4958.8|4976.8|4972.8|4958.8|4954.8|1064
1656472800000|2022-06-29 03:20:00|4963.3|4959.3|4963.8|4959.8|4968.8|4964.8|4956.8|4952.8|788
1656473100000|2022-06-29 03:25:00|4963.3|4959.3|4956.8|4952.8|4965.3|4961.3|4948.3|4944.3|880
1656473400000|2022-06-29 03:30:00|4956.3|4952.3|4958.8|4954.8|4964.3|4960.3|4952.3|4948.3|485
1656473700000|2022-06-29 03:35:00|4957.8|4953.8|4944.8|4940.8|4958.3|4954.3|4935.8|4931.8|787
1656474000000|2022-06-29 03:40:00|4943.8|4939.8|4964.3|4960.3|4968.3|4964.3|4942.8|4938.8|646
1656474300000|2022-06-29 03:45:00|4963.8|4959.8|4956.3|4952.3|4965.8|4961.8|4955.8|4951.8|505
1656474600000|2022-06-29 03:50:00|4956.8|4952.8|4963.8|4959.8|4968.8|4964.8|4955.3|4951.3|547
1656474900000|2022-06-29 03:55:00|4964.3|4960.3|4957.8|4953.8|4967.8|4963.8|4951.8|4947.8|592
1656475200000|2022-06-29 04:00:00|4954.9|4945.9|4955.5|4946.5|4956.5|4947.5|4953.3|4944.3|0
1656475500000|2022-06-29 04:05:00|4955.3|4946.3|4953.6|4944.6|4956.8|4947.8|4953.6|4944.6|0
1656475800000|2022-06-29 04:10:00|4953.2|4944.2|4955.9|4946.9|4956.2|4947.2|4953|4944|0
1656476100000|2022-06-29 04:15:00|4955.5|4946.5|4955.2|4946.2|4956.2|4947.2|4953.9|4944.9|0
1656476400000|2022-06-29 04:20:00|4955|4946|4954.3|4945.3|4956|4947|4953.6|4944.6|0
1656476700000|2022-06-29 04:25:00|4954.5|4945.5|4954|4945|4955.5|4946.5|4952.9|4943.9|0
1656477000000|2022-06-29 04:30:00|4953.9|4944.9|4960.7|4951.7|4962.4|4953.4|4951.6|4942.6|0
1656477300000|2022-06-29 04:35:00|4960.4|4951.4|4960.9|4951.9|4961.5|4952.5|4958.8|4949.8|0
1656477600000|2022-06-29 04:40:00|4960.8|4951.8|4962.1|4953.1|4962.1|4953.1|4959.3|4950.3|0
1656477900000|2022-06-29 04:45:00|4961.6|4952.6|4960.8|4951.8|4961.9|4952.9|4960.3|4951.3|0
1656478200000|2022-06-29 04:50:00|4960.5|4951.5|4959.2|4950.2|4960.7|4951.7|4959.2|4950.2|0
1656478500000|2022-06-29 04:55:00|4959.1|4950.1|4957.6|4948.6|4959.4|4950.4|4957.1|4948.1|0
1656478800000|2022-06-29 05:00:00|4957.3|4948.3|4953.3|4949.3|4965.8|4961.8|4942.3|4938.3|1208
1656479100000|2022-06-29 05:05:00|4953.8|4949.8|4948.3|4944.3|4963.8|4959.8|4946.8|4942.8|904
1656479400000|2022-06-29 05:10:00|4948.8|4944.8|4933.8|4929.8|4948.8|4944.8|4932.8|4928.8|990
1656479700000|2022-06-29 05:15:00|4934.3|4930.3|4947.3|4943.3|4952.8|4948.8|4927.8|4923.8|928
1656480000000|2022-06-29 05:20:00|4947.8|4943.8|4955.8|4951.8|4960.8|4956.8|4934.8|4930.8|934
1656480300000|2022-06-29 05:25:00|4954.8|4950.8|4942.8|4938.8|4954.8|4950.8|4939.8|4935.8|796
1656480600000|2022-06-29 05:30:00|4943.8|4939.8|4937.8|4933.8|4947.8|4943.8|4932.8|4928.8|749
1656480900000|2022-06-29 05:35:00|4937.3|4933.3|4940.3|4936.3|4949.8|4945.8|4935.8|4931.8|1068
1656481200000|2022-06-29 05:40:00|4940.8|4936.8|4944.3|4940.3|4946.8|4942.8|4929.8|4925.8|1065
1656481500000|2022-06-29 05:45:00|4943.8|4939.8|4954.8|4950.8|4957.8|4953.8|4938.8|4934.8|1115
1656481800000|2022-06-29 05:50:00|4954.3|4950.3|4950.8|4946.8|4956.8|4952.8|4940.3|4936.3|999
1656482100000|2022-06-29 05:55:00|4951.8|4947.8|4950.8|4946.8|4954.8|4950.8|4945.8|4941.8|762
1656482400000|2022-06-29 06:00:00|4951.3|4947.3|4950.3|4946.3|4956.8|4952.8|4943.8|4939.8|714
1656482700000|2022-06-29 06:05:00|4949.8|4945.8|4936.8|4932.8|4953.8|4949.8|4936.3|4932.3|966
1656483000000|2022-06-29 06:10:00|4936.3|4932.3|4946.3|4942.3|4949.8|4945.8|4933.8|4929.8|988
1656483300000|2022-06-29 06:15:00|4945.8|4941.8|4956.8|4952.8|4960.8|4956.8|4945.8|4941.8|864
1656483600000|2022-06-29 06:20:00|4956.3|4952.3|4946.8|4942.8|4959.8|4955.8|4944.8|4940.8|827
1656483900000|2022-06-29 06:25:00|4945.8|4941.8|4938.3|4934.3|4950.8|4946.8|4937.8|4933.8|549
1656484200000|2022-06-29 06:30:00|4937.8|4933.8|4921.3|4917.3|4939.8|4935.8|4918.8|4914.8|1000
1656484500000|2022-06-29 06:35:00|4920.8|4916.8|4912.8|4908.8|4923.8|4919.8|4905.8|4901.8|1169
1656484800000|2022-06-29 06:40:00|4913.3|4909.3|4907.3|4903.3|4915.8|4911.8|4903.3|4899.3|836
1656485100000|2022-06-29 06:45:00|4907.8|4903.8|4900.8|4896.8|4915.3|4911.3|4898.8|4894.8|847
1656485400000|2022-06-29 06:50:00|4901.8|4897.8|4888.8|4884.8|4902.8|4898.8|4881.8|4877.8|1359
1656485700000|2022-06-29 06:55:00|4889.3|4885.3|4906.8|4902.8|4913.8|4909.8|4885.8|4881.8|1513
1656486000000|2022-06-29 07:00:00|4906.3|4902.3|4910.8|4906.8|4914.3|4910.3|4899.8|4895.8|1253
1656486300000|2022-06-29 07:05:00|4911.3|4907.3|4922.3|4918.3|4925.3|4921.3|4909.8|4905.8|918
1656486600000|2022-06-29 07:10:00|4921.8|4917.8|4932.3|4928.3|4935.3|4931.3|4917.8|4913.8|846
1656486900000|2022-06-29 07:15:00|4931.8|4927.8|4923.8|4919.8|4934.8|4930.8|4923.8|4919.8|687
1656487200000|2022-06-29 07:20:00|4922.8|4918.8|4918.8|4914.8|4930.8|4926.8|4916.8|4912.8|653
1656487500000|2022-06-29 07:25:00|4917.8|4913.8|4931.8|4927.8|4936.3|4932.3|4917.8|4913.8|695
1656487800000|2022-06-29 07:30:00|4931.3|4927.3|4923.8|4919.8|4931.8|4927.8|4918.8|4914.8|867
1656488100000|2022-06-29 07:35:00|4922.8|4918.8|4931.3|4927.3|4937.3|4933.3|4922.8|4918.8|1198
1656488400000|2022-06-29 07:40:00|4931.8|4927.8|4922.8|4918.8|4933.3|4929.3|4921.3|4917.3|912
1656488700000|2022-06-29 07:45:00|4922.3|4918.3|4927.8|4923.8|4931.8|4927.8|4921.3|4917.3|1174
1656489000000|2022-06-29 07:50:00|4927.3|4923.3|4927.8|4923.8|4933.8|4929.8|4925.8|4921.8|1278
1656489300000|2022-06-29 07:55:00|4927.3|4923.3|4922.8|4918.8|4930.8|4926.8|4922.3|4918.3|923
1656489600000|2022-06-29 08:00:00|4923.3|4919.3|4925.8|4921.8|4929.8|4925.8|4918.8|4914.8|836
1656489900000|2022-06-29 08:05:00|4926.3|4922.3|4936.8|4932.8|4936.8|4932.8|4920.3|4916.3|1152
1656490200000|2022-06-29 08:10:00|4937.8|4933.8|4934.3|4930.3|4938.8|4934.8|4926.8|4922.8|819
1656490500000|2022-06-29 08:15:00|4933.8|4929.8|4920.8|4916.8|4935.8|4931.8|4920.3|4916.3|955
1656490800000|2022-06-29 08:20:00|4920.3|4916.3|4922.8|4918.8|4925.8|4921.8|4916.8|4912.8|549
1656491100000|2022-06-29 08:25:00|4921.8|4917.8|4930.8|4926.8|4931.8|4927.8|4918.8|4914.8|550
1656491400000|2022-06-29 08:30:00|4931.4|4922.4|4935|4926|4937.3|4928.3|4931.4|4922.4|1
1656491700000|2022-06-29 08:35:00|4935.1|4926.1|4937.1|4928.1|4941.5|4932.5|4934.4|4925.4|0
1656492000000|2022-06-29 08:40:00|4936.9|4927.9|4934.7|4925.7|4938|4929|4931.9|4922.9|0
1656492300000|2022-06-29 08:45:00|4934.9|4925.9|4936.4|4927.4|4939.6|4930.6|4933|4924|0
1656492600000|2022-06-29 08:50:00|4936.5|4927.5|4935.8|4926.8|4937.2|4928.2|4934.8|4925.8|0
1656492900000|2022-06-29 08:55:00|4936|4927|4935.5|4926.5|4938.9|4929.9|4934.9|4925.9|0
1656493200000|2022-06-29 09:00:00|4935|4926|4938.5|4929.5|4938.5|4929.5|4933.2|4924.2|0
1656493500000|2022-06-29 09:05:00|4938.7|4929.7|4937.5|4928.5|4939.4|4930.4|4936.2|4927.2|0
1656493800000|2022-06-29 09:10:00|4937.6|4928.6|4937.5|4928.5|4940.7|4931.7|4937.1|4928.1|0
1656494100000|2022-06-29 09:15:00|4937.3|4928.3|4934.3|4922.3|4938.5|4929.5|4928.3|4921.3|8
1656494400000|2022-06-29 09:20:00|4933.3|4919.3|4932.3|4922.3|4933.3|4922.3|4930.3|4916.3|6
1656494700000|2022-06-29 09:25:00|4930.3|4923.3|4935.3|4926.3|4937.3|4928.3|4930.3|4923.3|12
1656495000000|2022-06-29 09:30:00|4934.3|4925.3|4923.3|4915.3|4934.3|4926.3|4923.3|4915.3|6
1656495300000|2022-06-29 09:35:00|4924.3|4916.3|4923.3|4914.3|4924.3|4916.3|4921.3|4913.3|12
1656495600000|2022-06-29 09:40:00|4924.3|4915.3|4923.3|4914.3|4924.3|4915.3|4921.3|4911.3|20
1656495900000|2022-06-29 09:45:00|4922.3|4913.3|4926.3|4916.3|4928.3|4916.3|4921.3|4911.3|15
1656496200000|2022-06-29 09:50:00|4927.3|4917.3|4914.3|4905.3|4927.3|4917.3|4913.3|4905.3|7
1656496500000|2022-06-29 09:55:00|4915.3|4908.3|4911.3|4898.3|4918.3|4908.3|4902.3|4892.3|37
1656496800000|2022-06-29 10:00:00|4912.3|4901.3|4924.3|4913.3|4926.3|4914.3|4910.3|4901.3|22
1656497100000|2022-06-29 10:05:00|4923.3|4912.3|4929.3|4919.3|4929.3|4920.3|4923.3|4912.3|15
1656497400000|2022-06-29 10:10:00|4928.3|4920.3|4919.3|4910.3|4929.3|4920.3|4919.3|4910.3|17
1656497700000|2022-06-29 10:15:00|4917.3|4909.3|4914.3|4903.3|4919.3|4911.3|4914.3|4902.3|74
1656498000000|2022-06-29 10:20:00|4915.3|4904.3|4914.3|4903.3|4919.3|4906.3|4914.3|4903.3|13
1656498300000|2022-06-29 10:25:00|4913.3|4902.3|4914.3|4902.3|4914.3|4905.3|4908.3|4900.3|18
1656498600000|2022-06-29 10:30:00||4903.3||4901.3||4903.3||4900.3|1
1656498900000|2022-06-29 10:35:00|4916.3|4902.3|4915.3|4904.3|4916.3|4906.3|4914.3|4902.3|1
1656499200000|2022-06-29 10:40:00|4914.3|4905.3|4914.3|4902.3|4915.3|4907.3|4914.3|4902.3|1
1656499500000|2022-06-29 10:45:00|4915.3|4903.3|4914.3|4903.3|4915.3|4904.3|4910.3|4902.3|3
1656499800000|2022-06-29 10:50:00|4915.3|4904.3|4914.3|4902.3|4916.3|4905.3|4910.3|4902.3|6
1656500100000|2022-06-29 10:55:00||4903.3||4904.3||4904.3||4902.3|0
1656500400000|2022-06-29 11:00:00|4916.3|4905.3|4925.3|4913.3|4926.3|4916.3|4915.3|4904.3|37
1656500700000|2022-06-29 11:05:00|4923.3|4914.3|4922.3|4913.3|4923.3|4914.3|4921.3|4910.3|1
1656501000000|2022-06-29 11:10:00|4921.3|4911.3|4918.3|4910.3|4922.3|4912.3|4915.3|4906.3|9
1656501300000|2022-06-29 11:15:00|4919.3|4909.3|4919.3|4909.3|4920.3|4911.3|4914.3|4903.3|10
1656501600000|2022-06-29 11:20:00|4918.3|4910.3|4920.3|4910.3|4920.3|4911.3|4918.3|4909.3|4
1656501900000|2022-06-29 11:25:00|4921.3|4911.3|4921.3|4913.3|4921.3|4913.3|4920.3|4910.3|0
1656502200000|2022-06-29 11:30:00|4923.3|4914.3|4923.3|4914.3|4923.3|4915.3|4923.3|4913.3|3
1656502500000|2022-06-29 11:35:00|4924.3|4913.3|4929.3|4922.3|4929.3|4922.3|4924.3|4913.3|17
1656502800000|2022-06-29 11:40:00|4928.3|4921.3|4928.3|4920.3|4933.3|4923.3|4928.3|4920.3|14
1656503100000|2022-06-29 11:45:00|4929.3|4921.3|4935.3|4921.3|4935.3|4922.3|4928.3|4920.3|23
1656503400000|2022-06-29 11:50:00|4934.3|4920.3|4933.3|4926.3|4934.3|4926.3|4932.3|4920.3|0
1656503700000|2022-06-29 11:55:00|4932.3|4925.3|4934.3|4926.3|4935.3|4928.3|4930.3|4922.3|30
1656504000000|2022-06-29 12:00:00|4933.3|4927.3|4939.3|4931.3|4940.3|4933.3|4933.3|4926.3|35
1656504300000|2022-06-29 12:05:00|4940.3|4932.3|4939.3|4927.3|4942.3|4934.3|4937.3|4927.3|12
1656504600000|2022-06-29 12:10:00|4938.3|4928.3|4936.3|4926.3|4938.3|4929.3|4935.3|4926.3|6
1656504900000|2022-06-29 12:15:00|4937.3|4930.3|4937.3|4928.3|4942.3|4931.3|4937.3|4928.3|15
1656505200000|2022-06-29 12:20:00|4933.3|4927.3|4932.3|4922.3|4937.3|4928.3|4932.3|4922.3|4
1656505500000|2022-06-29 12:25:00|4933.3|4923.3|4930.3|4922.3|4935.3|4923.3|4930.3|4922.3|2
1656505800000|2022-06-29 12:30:00|4929.3|4921.3|4924.3|4916.3|4930.3|4921.3|4923.3|4912.3|14
1656506100000|2022-06-29 12:35:00|4923.3|4913.3|4927.3|4917.3|4931.3|4922.3|4923.3|4913.3|12
1656506400000|2022-06-29 12:40:00|4928.3|4923.3|4938.3|4924.3|4938.3|4924.3|4928.3|4923.3|23
1656506700000|2022-06-29 12:45:00|4937.3|4925.3|4937.3|4924.3|4940.3|4927.3|4935.3|4924.3|0
1656507000000|2022-06-29 12:50:00|4936.3|4925.3|4936.3|4926.3|4938.3|4927.3|4933.3|4924.3|1
1656507300000|2022-06-29 12:55:00|4935.3|4927.3|4933.3|4925.3|4937.3|4927.3|4930.3|4922.3|9
1656507600000|2022-06-29 13:00:00|4937.3|4924.3|4941.3|4932.3|4942.3|4934.3|4937.3|4924.3|22
1656507900000|2022-06-29 13:05:00|4942.3|4931.3|4942.3|4931.3|4942.3|4934.3|4938.3|4928.3|9
1656508200000|2022-06-29 13:10:00|4941.3|4932.3|4942.3|4933.3|4949.3|4940.3|4941.3|4931.3|39
1656508500000|2022-06-29 13:15:00|4941.3|4932.3|4942.3|4933.3|4944.3|4935.3|4936.3|4926.3|5
1656508800000|2022-06-29 13:20:00|4943.3|4932.3|4945.3|4937.3|4946.3|4938.3|4941.3|4930.3|13
1656509100000|2022-06-29 13:25:00|4944.3|4938.3|4936.3|4926.3|4947.3|4938.3|4933.3|4924.3|20
1656509400000|2022-06-29 13:30:00|4935.3|4925.3|4932.3|4920.3|4952.3|4944.3|4914.3|4905.3|137
1656509700000|2022-06-29 13:35:00|4929.3|4919.3|4923.3|4911.3|4929.3|4921.3|4920.3|4910.3|24
1656510000000|2022-06-29 13:40:00|4922.3|4910.3|4914.3|4905.3|4924.3|4914.3|4910.3|4902.3|34
1656510300000|2022-06-29 13:45:00|4913.3|4903.3|4912.3|4900.3|4914.3|4904.3|4903.3|4896.3|119
1656510600000|2022-06-29 13:50:00|4911.3|4899.3|4926.3|4914.3|4933.3|4924.3|4911.3|4899.3|74
1656510900000|2022-06-29 13:55:00|4925.3|4915.3|4918.3|4908.3|4926.3|4918.3|4916.3|4907.3|34
1656511200000|2022-06-29 14:00:00|4917.3|4907.3|4933.3|4925.3|4936.3|4927.3|4912.3|4900.3|43
1656511500000|2022-06-29 14:05:00|4932.3|4923.3|4935.3|4925.3|4942.3|4934.3|4930.3|4919.3|85
1656511800000|2022-06-29 14:10:00|4934.3|4926.3|4945.3|4938.3|4955.3|4947.3|4930.3|4923.3|152
1656512100000|2022-06-29 14:15:00|4944.3|4936.3|4923.3|4914.3|4949.3|4941.3|4921.3|4912.3|67
1656512400000|2022-06-29 14:20:00|4924.3|4915.3|4927.3|4917.3|4929.3|4918.3|4920.3|4910.3|32
1656512700000|2022-06-29 14:25:00|4926.3|4918.3|4925.3|4915.3|4940.3|4928.3|4923.3|4913.3|25
1656513000000|2022-06-29 14:30:00|4927.3|4914.3|4923.3|4912.3|4933.3|4923.3|4914.3|4907.3|36
1656513300000|2022-06-29 14:35:00|4924.3|4913.3|4916.3|4903.3|4925.3|4913.3|4909.3|4900.3|20
1656513600000|2022-06-29 14:40:00|4913.3|4902.3|4930.3|4921.3|4930.3|4922.3|4911.3|4900.3|38
1656513900000|2022-06-29 14:45:00|4933.3|4923.3|4931.3|4921.3|4936.3|4927.3|4927.3|4916.3|17
1656514200000|2022-06-29 14:50:00|4930.3|4917.3|4924.3|4913.3|4936.3|4928.3|4920.3|4911.3|25
1656514500000|2022-06-29 14:55:00|4927.3|4912.3|4927.3|4915.3|4928.3|4919.3|4919.3|4908.3|21
1656514800000|2022-06-29 15:00:00|4926.3|4914.3|4928.3|4916.3|4932.3|4923.3|4924.3|4914.3|14
1656515100000|2022-06-29 15:05:00|4927.3|4913.3|4929.3|4916.3|4933.3|4917.3|4920.3|4910.3|0
1656515400000|2022-06-29 15:10:00|4928.3|4915.3|4917.3|4908.3|4929.3|4917.3|4915.3|4905.3|18
1656515700000|2022-06-29 15:15:00|4920.3|4909.3|4912.3|4903.3|4920.3|4911.3|4912.3|4902.3|68
1656516000000|2022-06-29 15:20:00|4913.3|4904.3|4908.3|4901.3|4913.3|4905.3|4905.3|4896.3|43
1656516300000|2022-06-29 15:25:00|4909.3|4900.3|4908.3|4900.3|4913.3|4904.3|4906.3|4898.3|38
1656516600000|2022-06-29 15:30:00|4907.3|4901.3|4920.3|4911.3|4923.3|4914.3|4901.3|4893.3|125
1656516900000|2022-06-29 15:35:00|4921.3|4912.3|4930.3|4920.3|4933.3|4923.3|4919.3|4911.3|25
1656517200000|2022-06-29 15:40:00|4929.3|4921.3|4930.3|4921.3|4938.3|4928.3|4927.3|4918.3|16
1656517500000|2022-06-29 15:45:00|4931.3|4922.3|4937.3|4929.3|4940.3|4933.3|4929.3|4920.3|32
1656517800000|2022-06-29 15:50:00|4938.3|4925.3|4948.3|4938.3|4948.3|4940.3|4933.3|4924.3|31
1656518100000|2022-06-29 15:55:00|4947.3|4935.3|4945.3|4938.3|4948.3|4938.3|4940.3|4932.3|70
1656518400000|2022-06-29 16:00:00|4944.3|4937.3|4941.3|4931.3|4946.3|4938.3|4937.3|4928.3|18
1656518700000|2022-06-29 16:05:00|4942.3|4932.3|4930.3|4923.3|4942.3|4933.3|4930.3|4923.3|13
1656519000000|2022-06-29 16:10:00|4931.3|4924.3|4932.3|4922.3|4934.3|4926.3|4928.3|4921.3|24
1656519300000|2022-06-29 16:15:00|4931.3|4921.3|4933.3|4923.3|4936.3|4927.3|4928.3|4919.3|41
1656519600000|2022-06-29 16:20:00|4934.3|4924.3|4923.3|4914.3|4938.3|4928.3|4922.3|4914.3|8
1656519900000|2022-06-29 16:25:00|4922.3|4912.3|4919.3|4910.3|4924.3|4914.3|4917.3|4908.3|7
1656520200000|2022-06-29 16:30:00|4918.3|4909.3|4927.3|4918.3|4927.3|4919.3|4918.3|4909.3|23
1656520500000|2022-06-29 16:35:00|4928.3|4917.3|4937.3|4926.3|4938.3|4927.3|4927.3|4916.3|2
1656520800000|2022-06-29 16:40:00|4938.3|4927.3|4942.3|4934.3|4942.3|4935.3|4935.3|4926.3|18
1656521100000|2022-06-29 16:45:00|4944.3|4933.3|4941.3|4932.3|4944.3|4934.3|4937.3|4929.3|15
1656521400000|2022-06-29 16:50:00|4940.3|4933.3|4937.3|4928.3|4941.3|4933.3|4934.3|4927.3|12
1656521700000|2022-06-29 16:55:00|4938.3|4927.3|4941.3|4932.3|4941.3|4934.3|4935.3|4927.3|5
1656522000000|2022-06-29 17:00:00|4942.3|4933.3|4941.3|4933.3|4944.3|4934.3|4939.3|4931.3|0
1656522300000|2022-06-29 17:05:00|4942.3|4934.3|4947.3|4938.3|4948.3|4938.3|4939.3|4931.3|16
1656522600000|2022-06-29 17:10:00|4948.3|4939.3|4933.3|4923.3|4951.3|4940.3|4933.3|4923.3|36
1656522900000|2022-06-29 17:15:00|4932.3|4924.3|4930.3|4919.3|4933.3|4924.3|4926.3|4917.3|5
1656523200000|2022-06-29 17:20:00|4929.3|4920.3|4923.3|4913.3|4929.3|4920.3|4919.3|4911.3|103
1656523500000|2022-06-29 17:25:00|4922.3|4914.3|4933.3|4921.3|4934.3|4923.3|4922.3|4913.3|7
1656523800000|2022-06-29 17:30:00|4932.3|4922.3|4930.3|4921.3|4932.3|4922.3|4926.3|4917.3|5
1656524100000|2022-06-29 17:35:00|4931.3|4922.3|4935.3|4926.3|4936.3|4928.3|4930.3|4921.3|6
1656524400000|2022-06-29 17:40:00|4934.3|4927.3|4939.3|4928.3|4941.3|4931.3|4934.3|4925.3|20
1656524700000|2022-06-29 17:45:00|4940.3|4927.3|4941.3|4928.3|4943.3|4929.3|4939.3|4927.3|18
1656525000000|2022-06-29 17:50:00|4942.3|4930.3|4942.3|4932.3|4943.3|4932.3|4941.3|4930.3|0
1656525300000|2022-06-29 17:55:00|4943.3|4933.3|4947.3|4936.3|4949.3|4939.3|4943.3|4933.3|5
1656525600000|2022-06-29 18:00:00|4946.3|4935.3|4954.3|4943.3|4954.3|4944.3|4945.3|4935.3|19
1656525900000|2022-06-29 18:05:00|4955.3|4944.3|4953.3|4943.3|4956.3|4947.3|4951.3|4941.3|11
1656526200000|2022-06-29 18:10:00|4952.3|4942.3|4953.3|4943.3|4955.3|4945.3|4949.3|4941.3|4
1656526500000|2022-06-29 18:15:00|4952.3|4941.3|4952.3|4942.3|4955.3|4944.3|4952.3|4941.3|11
1656526800000|2022-06-29 18:20:00|4951.3|4941.3|4949.3|4939.3|4952.3|4942.3|4947.3|4938.3|5
1656527100000|2022-06-29 18:25:00|4948.3|4940.3|4949.3|4939.3|4951.3|4940.3|4947.3|4939.3|2
1656527400000|2022-06-29 18:30:00|4951.3|4938.3|4948.3|4936.3|4951.3|4939.3|4944.3|4934.3|9
1656527700000|2022-06-29 18:35:00|4947.3|4935.3|4944.3|4936.3|4948.3|4938.3|4943.3|4934.3|2
1656528000000|2022-06-29 18:40:00|4943.3|4935.3|4937.3|4928.3|4946.3|4936.3|4937.3|4928.3|24
1656528300000|2022-06-29 18:45:00|4938.3|4929.3|4938.3|4929.3|4942.3|4931.3|4937.3|4928.3|38
1656528600000|2022-06-29 18:50:00|4939.3|4928.3|4942.3|4931.3|4944.3|4931.3|4939.3|4928.3|7
1656528900000|2022-06-29 18:55:00|4941.3|4930.3|4939.8|4930.8|4944.3|4932.3|4937.3|4928.3|50
1656529200000|2022-06-29 19:00:00|4939.7|4930.7|4938.3|4929.3|4941.6|4932.6|4934.6|4925.6|0
1656529500000|2022-06-29 19:05:00|4938.4|4929.4|4943.9|4934.9|4944.1|4935.1|4938|4929|0
1656529800000|2022-06-29 19:10:00|4943.6|4934.6|4943.1|4934.1|4944.4|4935.4|4940.4|4931.4|0
1656530100000|2022-06-29 19:15:00|4942.5|4933.5|4944.6|4935.6|4948.9|4939.9|4940.9|4931.9|0
1656530400000|2022-06-29 19:20:00|4944.5|4935.5|4948.4|4939.4|4948.5|4939.5|4944.2|4935.2|0
1656530700000|2022-06-29 19:25:00|4948.3|4939.3|4952.8|4943.8|4953.1|4944.1|4947.7|4938.7|0
1656531000000|2022-06-29 19:30:00|4952.9|4943.9|4943.4|4934.4|4952.9|4943.9|4943.4|4934.4|0
1656531300000|2022-06-29 19:35:00|4943.3|4934.3|4946.2|4937.2|4946.4|4937.4|4942.4|4933.4|0
1656531600000|2022-06-29 19:40:00|4946.4|4937.4|4945.2|4936.2|4947.8|4938.8|4943.6|4934.6|0
1656531900000|2022-06-29 19:45:00|4945.5|4936.5|4942.2|4933.2|4946.2|4937.2|4939.8|4930.8|0
1656532200000|2022-06-29 19:50:00|4942.7|4933.7|4943.3|4934.3|4947.5|4938.5|4939.2|4930.2|0
1656532500000|2022-06-29 19:55:00|4943.4|4934.4|4943.2|4934.2|4950.2|4941.2|4942.2|4933.2|0
1656532800000|2022-06-29 20:00:00|4943.3|4934.3|4946.8|4937.8|4948.5|4939.5|4940.3|4931.3|0
1656533100000|2022-06-29 20:05:00|4947.1|4938.1|4945.6|4936.6|4948.4|4939.4|4944|4935|0
1656533400000|2022-06-29 20:10:00|4945.3|4936.3|4938.5|4929.5|4946|4937|4938.1|4929.1|0
1656533700000|2022-06-29 20:15:00|4938.3|4929.3|4943.6|4934.6|4943.6|4934.6|4938.3|4929.3|0
1656534000000|2022-06-29 20:20:00|4944|4935|4942.9|4933.9|4945.6|4936.6|4942.5|4933.5|0
1656534300000|2022-06-29 20:25:00|4942.7|4933.7|4943.2|4934.2|4945.6|4936.6|4942.3|4933.3|0
1656534600000|2022-06-29 20:30:00|4943.4|4934.4|4946.8|4937.8|4947.2|4938.2|4943.2|4934.2|0
1656534900000|2022-06-29 20:35:00|4946.4|4937.4|4945.6|4936.6|4946.6|4937.6|4945.2|4936.2|0
1656535200000|2022-06-29 20:40:00|4945.8|4936.8|4945.6|4936.6|4946.4|4937.4|4945.6|4936.6|0
1656535500000|2022-06-29 20:45:00|4946|4937|4947.8|4938.8|4947.8|4938.8|4946|4937|0
1656535800000|2022-06-29 20:50:00|4947.6|4938.6|4946.1|4937.1|4947.6|4938.6|4945.7|4936.7|0
1656536100000|2022-06-29 20:55:00|4945.7|4936.7|4946.2|4937.2|4947.3|4938.3|4945.3|4936.3|0
1656536400000|2022-06-29 21:00:00|4946.3|4937.3|4946.9|4937.9|4947.1|4938.1|4946.3|4937.3|0
1656536700000|2022-06-29 21:05:00|4946.6|4937.6|4946.4|4937.4|4947|4938|4946.3|4937.3|0
1656537000000|2022-06-29 21:10:00|4946.1|4937.1|4946|4937|4946.4|4937.4|4945.7|4936.7|0
1656537300000|2022-06-29 21:15:00|4946.3|4937.3|4946.4|4937.4|4946.4|4937.4|4946.1|4937.1|0
1656537600000|2022-06-29 21:20:00|4946.2|4937.2|4946.4|4937.4|4946.4|4937.4|4946.2|4937.2|0
1656537900000|2022-06-29 21:25:00|4946.3|4937.3|4946.5|4937.5|4946.7|4937.7|4946.3|4937.3|0
1656538200000|2022-06-29 21:30:00|4946.3|4937.3|4945.8|4936.8|4946.3|4937.3|4945.8|4936.8|0
1656538500000|2022-06-29 21:35:00|4946.1|4937.1|4945.8|4936.8|4946.3|4937.3|4945.8|4936.8|0
1656538800000|2022-06-29 21:40:00|4945.9|4936.9|4946.2|4937.2|4946.4|4937.4|4945.8|4936.8|0
1656539100000|2022-06-29 21:45:00|4946|4937|4945.9|4936.9|4946|4937|4945.9|4936.9|0
1656539400000|2022-06-29 21:50:00|4946.3|4937.3|4946.2|4937.2|4946.4|4937.4|4946|4937|0
1656539700000|2022-06-29 21:55:00|4946.1|4937.1|4945.9|4936.9|4946.2|4937.2|4945.9|4936.9|0
1656540000000|2022-06-29 22:00:00|4948|4939|4944.9|4935.9|4948.6|4939.6|4944.1|4935.1|0
1656540300000|2022-06-29 22:05:00|4945.3|4936.3|4943.9|4934.9|4945.7|4936.7|4942.4|4933.4|0
1656540600000|2022-06-29 22:10:00|4944.1|4935.1|4942.6|4933.6|4944.1|4935.1|4942.2|4933.2|0
1656540900000|2022-06-29 22:15:00|4942.2|4933.2|4944.5|4935.5|4945.9|4936.9|4942.2|4933.2|0
1656541200000|2022-06-29 22:20:00|4944.7|4935.7|4946.2|4937.2|4946.6|4937.6|4944.5|4935.5|0
1656541500000|2022-06-29 22:25:00|4946.5|4937.5|4947.3|4938.3|4948.1|4939.1|4946.5|4937.5|0
1656541800000|2022-06-29 22:30:00|4947.5|4938.5|4945.4|4936.4|4947.7|4938.7|4944.6|4935.6|0
1656542100000|2022-06-29 22:35:00|4945.2|4936.2|4944.2|4935.2|4945.2|4936.2|4944.2|4935.2|0
1656542400000|2022-06-29 22:40:00|4944.4|4935.4|4944.2|4935.2|4944.6|4935.6|4943.8|4934.8|0
1656542700000|2022-06-29 22:45:00|4944.4|4935.4|4944.2|4935.2|4944.6|4935.6|4943|4934|0
1656543000000|2022-06-29 22:50:00|4943.8|4934.8|4946.2|4937.2|4947|4938|4943.8|4934.8|0
1656543300000|2022-06-29 22:55:00|4946|4937|4944.2|4935.2|4946|4937|4943.8|4934.8|0
1656543600000|2022-06-29 23:00:00|4944.4|4935.4|4941.1|4932.1|4944.6|4935.6|4940.7|4931.7|0
1656543900000|2022-06-29 23:05:00|4940.7|4931.7|4941.5|4932.5|4942.2|4933.2|4940.7|4931.7|0
1656544200000|2022-06-29 23:10:00|4941.8|4932.8|4942.4|4933.4|4943|4934|4941.8|4932.8|0
1656544500000|2022-06-29 23:15:00|4942.1|4933.1|4941.8|4932.8|4943|4934|4941.5|4932.5|0
1656544800000|2022-06-29 23:20:00|4942.2|4933.2|4937.1|4928.1|4942.2|4933.2|4936.3|4927.3|0
1656545100000|2022-06-29 23:25:00|4937.3|4928.3|4936.5|4927.5|4938.7|4929.7|4935.8|4926.8|0
1656545400000|2022-06-29 23:30:00|4935.7|4926.7|4937.1|4928.1|4937.1|4928.1|4934.2|4925.2|0
1656545700000|2022-06-29 23:35:00|4936.8|4927.8|4937|4928|4938.2|4929.2|4936.6|4927.6|0
1656546000000|2022-06-29 23:40:00|4936.6|4927.6|4938.2|4929.2|4938.6|4929.6|4936.6|4927.6|0
1656546300000|2022-06-29 23:45:00|4938.5|4929.5|4939.1|4930.1|4939.4|4930.4|4937.4|4928.4|0
1656546600000|2022-06-29 23:50:00|4938.8|4929.8|4935.7|4926.7|4939.1|4930.1|4935.5|4926.5|0
1656546900000|2022-06-29 23:55:00|4935.2|4926.2|4936.3|4927.3|4937.1|4928.1|4935.1|4926.1|0
1656547200000|2022-06-30 00:00:00|4936|4927|4933.2|4924.2|4936.7|4927.7|4924.9|4915.9|0
1656547500000|2022-06-30 00:05:00|4933.5|4924.5|4936.7|4927.7|4939.1|4930.1|4933.5|4924.5|0
1656547800000|2022-06-30 00:10:00|4936.4|4927.4|4936.5|4927.5|4937.6|4928.6|4933.3|4924.3|0
1656548100000|2022-06-30 00:15:00|4936.1|4927.1|4937.5|4928.5|4938.6|4929.6|4932.5|4923.5|0
1656548400000|2022-06-30 00:20:00|4937.6|4928.6|4936.4|4927.4|4939.4|4930.4|4935.2|4926.2|0
1656548700000|2022-06-30 00:25:00|4936.6|4927.6|4936.8|4927.8|4938.7|4929.7|4935.4|4926.4|0
1656549000000|2022-06-30 00:30:00|4937.1|4928.1|4935.5|4926.5|4940.5|4931.5|4935|4926|0
1656549300000|2022-06-30 00:35:00|4935.4|4926.4|4936.8|4927.8|4939.1|4930.1|4935.4|4926.4|0
1656549600000|2022-06-30 00:40:00|4937|4928|4941.2|4932.2|4942.5|4933.5|4937|4928|0
1656549900000|2022-06-30 00:45:00|4941.6|4932.6|4937.8|4928.8|4942.5|4933.5|4937.1|4928.1|0
1656550200000|2022-06-30 00:50:00|4937.6|4928.6|4936.1|4927.1|4938.9|4929.9|4935.6|4926.6|0
1656550500000|2022-06-30 00:55:00|4936.5|4927.5|4936.8|4927.8|4937.7|4928.7|4935.2|4926.2|0
1656550800000|2022-06-30 01:00:00|4937|4928|4930.7|4921.7|4937|4928|4930.4|4921.4|0
1656551100000|2022-06-30 01:05:00|4930.9|4921.9|4927.5|4918.5|4933.2|4924.2|4927.2|4918.2|0
1656551400000|2022-06-30 01:10:00|4927.9|4918.9|4924.5|4915.5|4928.4|4919.4|4923|4914|0
1656551700000|2022-06-30 01:15:00|4925.6|4916.6|4890.3|4886.3|4925.6|4919.8|4887.3|4883.3|379
1656552000000|2022-06-30 01:20:00|4890.8|4886.8|4907.8|4903.8|4909.3|4905.3|4890.8|4886.8|257
1656552300000|2022-06-30 01:25:00|4908.3|4904.3|4906.8|4902.8|4914.3|4910.3|4902.3|4898.3|756
1656552600000|2022-06-30 01:30:00|4908.3|4904.3|4949.8|4945.8|4951.8|4947.8|4905.8|4901.8|1863
1656552900000|2022-06-30 01:35:00|4949.3|4945.3|4947.8|4943.8|4964.8|4960.8|4938.3|4934.3|1666
1656553200000|2022-06-30 01:40:00|4948.3|4944.3|4956.8|4952.8|4963.8|4959.8|4939.8|4935.8|982
1656553500000|2022-06-30 01:45:00|4957.8|4953.8|4943.8|4939.8|4962.8|4958.8|4942.8|4938.8|1320
1656553800000|2022-06-30 01:50:00|4943.3|4939.3|4943.8|4939.8|4961.8|4957.8|4940.8|4936.8|1128
1656554100000|2022-06-30 01:55:00|4944.8|4940.8|4907.2|4903.2|4945.8|4941.8|4905.2|4901.2|1457
1656554400000|2022-06-30 02:00:00|4907.7|4903.7|4909.7|4905.7|4922.7|4918.7|4903.7|4899.7|1028
1656554700000|2022-06-30 02:05:00|4910.2|4906.2|4902.7|4898.7|4913.2|4909.2|4890.7|4886.7|852
1656555000000|2022-06-30 02:10:00|4903.2|4899.2|4905.7|4901.7|4920.7|4916.7|4899.7|4895.7|687
1656555300000|2022-06-30 02:15:00|4905.2|4901.2|4919.7|4915.7|4919.7|4915.7|4901.7|4897.7|792
1656555600000|2022-06-30 02:20:00|4920.7|4916.7|4936.7|4932.7|4940.2|4936.2|4913.7|4909.7|851
1656555900000|2022-06-30 02:25:00|4937.2|4933.2|4954.7|4950.7|4954.7|4950.7|4931.2|4927.2|733
1656556200000|2022-06-30 02:30:00|4955.2|4951.2|4940.7|4936.7|4957.7|4953.7|4936.7|4932.7|624
1656556500000|2022-06-30 02:35:00|4941.2|4937.2|4929.7|4925.7|4947.2|4943.2|4929.7|4925.7|600
1656556800000|2022-06-30 02:40:00|4927.7|4923.7|4934.7|4930.7|4934.7|4930.7|4923.7|4919.7|549
1656557100000|2022-06-30 02:45:00|4934.2|4930.2|4927.7|4923.7|4943.7|4939.7|4923.7|4919.7|536
1656557400000|2022-06-30 02:50:00|4928.7|4924.7|4943.7|4939.7|4943.7|4939.7|4925.7|4921.7|379
1656557700000|2022-06-30 02:55:00|4943.2|4939.2|4949.7|4945.7|4952.7|4948.7|4937.7|4933.7|526
1656558000000|2022-06-30 03:00:00|4950.7|4946.7|4948.2|4944.2|4961.7|4957.7|4946.2|4942.2|473
1656558300000|2022-06-30 03:05:00|4947.7|4943.7|4942.2|4938.2|4949.2|4945.2|4930.7|4926.7|638
1656558600000|2022-06-30 03:10:00|4942.7|4938.7|4945.2|4941.2|4949.2|4945.2|4938.7|4934.7|427
1656558900000|2022-06-30 03:15:00|4944.7|4940.7|4949.7|4945.7|4953.7|4949.7|4940.7|4936.7|560
1656559200000|2022-06-30 03:20:00|4949.2|4945.2|4958.7|4954.7|4958.7|4954.7|4943.7|4939.7|494
1656559500000|2022-06-30 03:25:00|4958.2|4954.2|4959.7|4955.7|4967.7|4963.7|4954.7|4950.7|641
1656559800000|2022-06-30 03:30:00|4958.7|4954.7|4938.7|4934.7|4961.2|4957.2|4938.7|4934.7|307
1656560100000|2022-06-30 03:35:00|4939.7|4935.7|4942.7|4938.7|4946.7|4942.7|4938.7|4934.7|275
1656560400000|2022-06-30 03:40:00|4942.2|4938.2|4937.7|4933.7|4944.7|4940.7|4933.7|4929.7|257
1656560700000|2022-06-30 03:45:00|4937.2|4933.2|4933.2|4929.2|4937.2|4933.2|4927.7|4923.7|200
1656561000000|2022-06-30 03:50:00|4932.7|4928.7|4941.7|4937.7|4947.2|4943.2|4931.2|4927.2|929
1656561300000|2022-06-30 03:55:00|4941.2|4937.2|4938.2|4934.2|4941.2|4937.2|4933.7|4929.7|123
1656561600000|2022-06-30 04:00:00|4938.9|4929.9|4937.9|4928.9|4940.3|4931.3|4936.3|4927.3|0
1656561900000|2022-06-30 04:05:00|4938.1|4929.1|4937.7|4928.7|4939.6|4930.6|4937.7|4928.7|0
1656562200000|2022-06-30 04:10:00|4937.3|4928.3|4939.5|4930.5|4940.2|4931.2|4936.8|4927.8|0
1656562500000|2022-06-30 04:15:00|4939.9|4930.9|4941.5|4932.5|4941.5|4932.5|4939.1|4930.1|0
1656562800000|2022-06-30 04:20:00|4941.3|4932.3|4940.5|4931.5|4941.3|4932.3|4938.8|4929.8|0
1656563100000|2022-06-30 04:25:00|4940.6|4931.6|4939.7|4930.7|4941.3|4932.3|4939.7|4930.7|0
1656563400000|2022-06-30 04:30:00|4939.9|4930.9|4939|4930|4940.9|4931.9|4937.5|4928.5|0
1656563700000|2022-06-30 04:35:00|4938.8|4929.8|4936.8|4927.8|4939.5|4930.5|4935.2|4926.2|0
1656564000000|2022-06-30 04:40:00|4937|4928|4938.6|4929.6|4939.7|4930.7|4936.6|4927.6|0
1656564300000|2022-06-30 04:45:00|4938.8|4929.8|4937.7|4928.7|4939|4930|4937.4|4928.4|0
1656564600000|2022-06-30 04:50:00|4937.5|4928.5|4936.5|4927.5|4938.4|4929.4|4936.5|4927.5|0
1656564900000|2022-06-30 04:55:00|4936.7|4927.7|4936|4927|4937.1|4928.1|4934.7|4925.7|0
1656565200000|2022-06-30 05:00:00|4936.7|4927.7|4955.2|4951.2|4956.2|4952.2|4936.7|4927.7|708
1656565500000|2022-06-30 05:05:00|4955.7|4951.7|4960.2|4956.2|4960.7|4956.7|4947.2|4943.2|574
1656565800000|2022-06-30 05:10:00|4959.7|4955.7|4961.7|4957.7|4961.7|4957.7|4945.2|4941.2|424
1656566100000|2022-06-30 05:15:00|4962.2|4958.2|4952.2|4948.2|4965.7|4961.7|4951.7|4947.7|528
1656566400000|2022-06-30 05:20:00|4951.7|4947.7|4946.2|4942.2|4954.2|4950.2|4941.7|4937.7|543
1656566700000|2022-06-30 05:25:00|4946.7|4942.7|4931.7|4927.7|4946.7|4942.7|4928.7|4924.7|929
1656567000000|2022-06-30 05:30:00|4932.2|4928.2|4913.2|4909.2|4932.7|4928.7|4908.2|4904.2|1212
1656567300000|2022-06-30 05:35:00|4912.7|4908.7|4905.7|4901.7|4916.7|4912.7|4889.7|4885.7|1492
1656567600000|2022-06-30 05:40:00|4906.2|4902.2|4891.7|4887.7|4911.7|4907.7|4889.7|4885.7|1141
1656567900000|2022-06-30 05:45:00|4892.2|4888.2|4890.7|4886.7|4906.7|4902.7|4890.7|4886.7|1551
1656568200000|2022-06-30 05:50:00|4890.2|4886.2|4895.7|4891.7|4905.2|4901.2|4888.2|4884.2|1095
1656568500000|2022-06-30 05:55:00|4897.7|4893.7|4895.7|4891.7|4907.7|4903.7|4890.2|4886.2|1348
1656568800000|2022-06-30 06:00:00|4896.2|4892.2|4895.7|4891.7|4905.2|4901.2|4893.7|4889.7|928
1656569100000|2022-06-30 06:05:00|4895.2|4891.2|4883.7|4879.7|4896.7|4892.7|4881.2|4877.2|953
1656569400000|2022-06-30 06:10:00|4884.7|4880.7|4884.2|4880.2|4887.7|4883.7|4876.7|4872.7|903
1656569700000|2022-06-30 06:15:00|4884.7|4880.7|4873.7|4869.7|4892.7|4888.7|4873.7|4869.7|925
1656570000000|2022-06-30 06:20:00|4872.7|4868.7|4857.7|4853.7|4873.7|4869.7|4855.7|4851.7|1167
1656570300000|2022-06-30 06:25:00|4858.7|4854.7|4841.7|4837.7|4860.7|4856.7|4836.7|4832.7|1059
1656570600000|2022-06-30 06:30:00|4841.2|4837.2|4816.7|4812.7|4842.7|4838.7|4808.7|4804.7|1694
1656570900000|2022-06-30 06:35:00|4815.2|4811.2|4834.7|4830.7|4837.7|4833.7|4814.7|4810.7|1504
1656571200000|2022-06-30 06:40:00|4833.7|4829.7|4836.7|4832.7|4843.2|4839.2|4828.7|4824.7|1059
1656571500000|2022-06-30 06:45:00|4835.7|4831.7|4852.7|4848.7|4853.7|4849.7|4830.7|4826.7|1089
1656571800000|2022-06-30 06:50:00|4851.7|4847.7|4851.7|4847.7|4852.7|4848.7|4844.7|4840.7|1049
1656572100000|2022-06-30 06:55:00|4852.7|4848.7|4853.2|4849.2|4860.2|4856.2|4846.7|4842.7|1135
1656572400000|2022-06-30 07:00:00|4854.7|4850.7|4861.2|4857.2|4865.7|4861.7|4846.7|4842.7|1362
1656572700000|2022-06-30 07:05:00|4860.7|4856.7|4867.7|4863.7|4875.7|4871.7|4852.7|4848.7|824
1656573000000|2022-06-30 07:10:00|4868.7|4864.7|4881.7|4877.7|4881.7|4877.7|4864.7|4860.7|694
1656573300000|2022-06-30 07:15:00|4879.7|4875.7|4864.2|4860.2|4882.2|4878.2|4863.2|4859.2|497
1656573600000|2022-06-30 07:20:00|4864.7|4860.7|4871.2|4867.2|4875.7|4871.7|4861.2|4857.2|445
1656573900000|2022-06-30 07:25:00|4871.7|4867.7|4862.2|4858.2|4873.2|4869.2|4859.2|4855.2|339
1656574200000|2022-06-30 07:30:00|4862.7|4858.7|4862.2|4858.2|4864.7|4860.7|4856.7|4852.7|449
1656574500000|2022-06-30 07:35:00|4862.7|4858.7|4860.2|4856.2|4872.7|4868.7|4858.7|4854.7|476
1656574800000|2022-06-30 07:40:00|4860.7|4856.7|4859.2|4855.2|4866.2|4862.2|4858.7|4854.7|571
1656575100000|2022-06-30 07:45:00|4859.7|4855.7|4862.7|4858.7|4864.7|4860.7|4855.7|4851.7|965
1656575400000|2022-06-30 07:50:00|4863.7|4859.7|4872.2|4868.2|4875.7|4871.7|4863.7|4859.7|1011
1656575700000|2022-06-30 07:55:00|4872.7|4868.7|4876.7|4872.7|4880.7|4876.7|4871.7|4867.7|892
1656576000000|2022-06-30 08:00:00|4875.7|4871.7|4881.7|4877.7|4883.7|4879.7|4855.2|4851.2|720
1656576300000|2022-06-30 08:05:00|4882.7|4878.7|4889.2|4885.2|4895.2|4891.2|4865.7|4861.7|2296
1656576600000|2022-06-30 08:10:00|4888.7|4884.7|4863.2|4859.2|4888.7|4884.7|4861.7|4857.7|722
1656576900000|2022-06-30 08:15:00|4862.7|4858.7|4874.7|4870.7|4878.7|4874.7|4862.7|4858.7|634
1656577200000|2022-06-30 08:20:00|4876.7|4872.7|4874.7|4870.7|4878.7|4874.7|4872.2|4868.2|642
1656577500000|2022-06-30 08:25:00|4875.2|4871.2|4870.2|4866.2|4878.7|4874.7|4866.7|4862.7|458
1656577800000|2022-06-30 08:30:00|4870.7|4861.7|4869.1|4860.1|4875|4866|4867.8|4858.8|0
1656578100000|2022-06-30 08:35:00|4868.9|4859.9|4882.2|4873.2|4886|4877|4866.8|4857.8|0
1656578400000|2022-06-30 08:40:00|4881.7|4872.7|4887.3|4878.3|4890.3|4881.3|4875.5|4866.5|0
1656578700000|2022-06-30 08:45:00|4887.5|4878.5|4876.5|4867.5|4887.7|4878.7|4874.5|4865.5|0
1656579000000|2022-06-30 08:50:00|4876.3|4867.3|4877.4|4868.4|4879.3|4870.3|4874.5|4865.5|0
1656579300000|2022-06-30 08:55:00|4877.6|4868.6|4874.5|4865.5|4879.2|4870.2|4872.7|4863.7|0
1656579600000|2022-06-30 09:00:00|4874.8|4865.8|4870|4861|4876.3|4867.3|4869.1|4860.1|0
1656579900000|2022-06-30 09:05:00|4870.4|4861.4|4866.8|4857.8|4875.2|4866.2|4865.4|4856.4|0
1656580200000|2022-06-30 09:10:00|4867|4858|4853.9|4844.9|4867|4858|4853.9|4844.9|0
1656580500000|2022-06-30 09:15:00|4854.2|4845.2|4845.2|4835.2|4854.2|4845.2|4816.2|4805.2|283
1656580800000|2022-06-30 09:20:00|4844.2|4834.2|4846.2|4836.2|4851.2|4841.2|4843.2|4834.2|33
1656581100000|2022-06-30 09:25:00|4845.2|4837.2|4844.2|4836.2|4848.2|4841.2|4844.2|4835.2|13
1656581400000|2022-06-30 09:30:00|4843.2|4834.2|4848.2|4837.2|4849.2|4839.2|4842.2|4834.2|5
1656581700000|2022-06-30 09:35:00|4849.2|4838.2|4849.2|4837.2|4850.2|4838.2|4844.2|4835.2|2
1656582000000|2022-06-30 09:40:00|4848.2|4836.2|4849.2|4837.2|4849.2|4837.2|4846.2|4836.2|0
1656582300000|2022-06-30 09:45:00|4848.2|4836.2|4850.2|4839.2|4851.2|4840.2|4848.2|4836.2|0
1656582600000|2022-06-30 09:50:00|4849.2|4837.2|4854.2|4843.2|4854.2|4843.2|4847.2|4836.2|6
1656582900000|2022-06-30 09:55:00|4853.2|4844.2|4858.2|4848.2|4858.2|4848.2|4852.2|4843.2|1
1656583200000|2022-06-30 10:00:00|4857.2|4847.2|4854.2|4844.2|4858.2|4848.2|4854.2|4843.2|3
1656583500000|2022-06-30 10:05:00|4855.2|4843.2|4853.2|4842.2|4855.2|4843.2|4850.2|4840.2|0
1656583800000|2022-06-30 10:10:00|4852.2|4841.2|4848.2|4838.2|4853.2|4842.2|4847.2|4838.2|0
1656584100000|2022-06-30 10:15:00|4849.2|4837.2|4845.2|4834.2|4849.2|4838.2|4845.2|4834.2|7
1656584400000|2022-06-30 10:20:00|4846.2|4835.2|4849.2|4837.2|4849.2|4837.2|4846.2|4834.2|5
1656584700000|2022-06-30 10:25:00|4848.2|4834.2|4841.2|4834.2|4849.2|4835.2|4841.2|4834.2|6
1656585000000|2022-06-30 10:30:00|4842.2|4833.2|4843.2|4834.2|4846.2|4836.2|4841.2|4833.2|27
1656585300000|2022-06-30 10:35:00|4844.2|4833.2|4839.2|4831.2|4844.2|4835.2|4839.2|4831.2|19
1656585600000|2022-06-30 10:40:00|4840.2|4832.2|4842.2|4833.2|4842.2|4834.2|4839.2|4831.2|4
1656585900000|2022-06-30 10:45:00|4841.2|4832.2|4839.2|4831.2|4842.2|4834.2|4839.2|4831.2|4
1656586200000|2022-06-30 10:50:00|4838.2|4830.2|4842.2|4834.2|4842.2|4835.2|4835.2|4828.2|44
1656586500000|2022-06-30 10:55:00|4843.2|4835.2|4848.2|4834.2|4848.2|4835.2|4840.2|4832.2|7
1656586800000|2022-06-30 11:00:00|4845.2|4833.2|4843.2|4833.2|4848.2|4834.2|4842.2|4833.2|1
1656587100000|2022-06-30 11:05:00|4845.2|4834.2|4847.2|4834.2|4848.2|4838.2|4843.2|4833.2|1
1656587400000|2022-06-30 11:10:00|4846.2|4835.2|4847.2|4838.2|4847.2|4840.2|4842.2|4833.2|12
1656587700000|2022-06-30 11:15:00|4846.2|4837.2|4845.2|4834.2|4849.2|4840.2|4843.2|4833.2|4
1656588000000|2022-06-30 11:20:00|4846.2||4845.2||4846.2||4843.2||0
1656588300000|2022-06-30 11:25:00|4846.2|4835.2|4848.2|4840.2|4849.2|4842.2|4845.2|4835.2|11
1656588600000|2022-06-30 11:30:00|4849.2|4839.2|4845.2|4834.2|4849.2|4841.2|4841.2|4833.2|11
1656588900000|2022-06-30 11:35:00|4841.2|4833.2|4838.2|4829.2|4842.2|4833.2|4836.2|4828.2|25
1656589200000|2022-06-30 11:40:00|4837.2|4830.2|4840.2|4831.2|4842.2|4831.2|4837.2|4829.2|4
1656589500000|2022-06-30 11:45:00|4839.2|4829.2|4840.2|4831.2|4841.2|4832.2|4838.2|4829.2|8
1656589800000|2022-06-30 11:50:00|4841.2|4830.2|4843.2|4832.2|4843.2|4832.2|4841.2|4830.2|2
1656590100000|2022-06-30 11:55:00|4842.2|4833.2|4845.2|4834.2|4847.2|4834.2|4841.2|4832.2|12
1656590400000|2022-06-30 12:00:00|4846.2|4833.2|4846.2|4834.2|4848.2|4834.2|4841.2|4833.2|6
1656590700000|2022-06-30 12:05:00|4845.2|4836.2|4841.2|4833.2|4848.2|4838.2|4838.2|4829.2|3
1656591000000|2022-06-30 12:10:00|4840.2|4832.2|4838.2|4825.2|4842.2|4834.2|4837.2|4825.2|11
1656591300000|2022-06-30 12:15:00|4841.2|4828.2|4838.2|4828.2|4842.2|4832.2|4837.2|4827.2|20
1656591600000|2022-06-30 12:20:00|4837.2|4829.2|4845.2|4833.2|4845.2|4834.2|4837.2|4828.2|2
1656591900000|2022-06-30 12:25:00|4847.2|4834.2|4844.2|4830.2|4848.2|4836.2|4843.2|4830.2|4
1656592200000|2022-06-30 12:30:00|4846.2|4831.2|4857.2|4847.2|4863.2|4850.2|4845.2|4831.2|38
1656592500000|2022-06-30 12:35:00|4859.2|4851.2|4856.2|4844.2|4863.2|4855.2|4856.2|4843.2|24
1656592800000|2022-06-30 12:40:00|4855.2|4843.2|4858.2|4844.2|4858.2|4845.2|4853.2|4840.2|3
1656593100000|2022-06-30 12:45:00|4861.2|4845.2|4859.2|4847.2|4861.2|4850.2|4858.2|4845.2|1
1656593400000|2022-06-30 12:50:00|4858.2|4846.2|4848.2|4837.2|4858.2|4847.2|4847.2|4835.2|10
1656593700000|2022-06-30 12:55:00|4847.2|4835.2|4837.2|4829.2|4848.2|4835.2|4836.2|4829.2|28
1656594000000|2022-06-30 13:00:00|4836.2|4827.2|4846.2|4838.2|4847.2|4838.2|4833.2|4825.2|19
1656594300000|2022-06-30 13:05:00|4845.2|4837.2|4848.2|4839.2|4849.2|4842.2|4845.2|4835.2|3
1656594600000|2022-06-30 13:10:00|4847.2|4838.2|4847.2|4838.2|4849.2|4839.2|4845.2|4835.2|3
1656594900000|2022-06-30 13:15:00|4848.2|4837.2|4857.2|4846.2|4857.2|4848.2|4845.2|4835.2|20
1656595200000|2022-06-30 13:20:00|4856.2|4845.2|4854.2|4843.2|4858.2|4850.2|4854.2|4843.2|10
1656595500000|2022-06-30 13:25:00|4853.2|4842.2|4854.2|4843.2|4858.2|4849.2|4851.2|4839.2|8
1656595800000|2022-06-30 13:30:00|4853.2|4844.2|4835.2|4824.2|4857.2|4847.2|4831.2|4822.2|120
1656596100000|2022-06-30 13:35:00|4833.2|4823.2|4823.2|4814.2|4837.2|4829.2|4821.2|4813.2|126
1656596400000|2022-06-30 13:40:00|4822.2|4813.2|4832.2|4819.2|4834.2|4826.2|4821.2|4810.2|176
1656596700000|2022-06-30 13:45:00|4833.2|4820.2|4827.2|4819.2|4835.2|4826.2|4822.2|4815.2|39
1656597000000|2022-06-30 13:50:00|4828.2|4817.2|4804.2|4795.2|4829.2|4821.2|4800.2|4791.2|215
1656597300000|2022-06-30 13:55:00|4803.2|4794.2|4796.2|4787.2|4803.2|4794.2|4790.2|4781.2|103
1656597600000|2022-06-30 14:00:00|4798.2|4786.2|4788.2|4779.2|4799.2|4791.2|4787.2|4779.2|59
1656597900000|2022-06-30 14:05:00|4789.2|4780.2|4793.2|4785.2|4796.2|4788.2|4784.2|4776.2|94
1656598200000|2022-06-30 14:10:00|4794.2|4786.2|4814.2|4804.2|4814.2|4805.2|4792.2|4784.2|194
1656598500000|2022-06-30 14:15:00|4813.2|4805.2|4817.2|4806.2|4820.2|4810.2|4808.2|4800.2|64
1656598800000|2022-06-30 14:20:00|4814.2|4805.2|4808.2|4797.2|4815.2|4805.2|4802.2|4793.2|23
1656599100000|2022-06-30 14:25:00|4809.2|4798.2|4804.2|4794.2|4813.2|4801.2|4801.2|4793.2|8
1656599400000|2022-06-30 14:30:00|4805.2|4793.2|4824.2|4814.2|4824.2|4816.2|4798.2|4789.2|60
1656599700000|2022-06-30 14:35:00|4823.2|4813.2|4815.2|4807.2|4825.2|4817.2|4815.2|4807.2|130
1656600000000|2022-06-30 14:40:00|4816.2|4808.2|4806.2|4799.2|4818.2|4810.2|4806.2|4799.2|65
1656600300000|2022-06-30 14:45:00|4807.2|4800.2|4808.2|4799.2|4811.2|4804.2|4802.2|4795.2|112
1656600600000|2022-06-30 14:50:00|4807.2|4798.2|4823.2|4815.2|4823.2|4816.2|4805.2|4796.2|100
1656600900000|2022-06-30 14:55:00|4822.2|4816.2|4832.2|4824.2|4837.2|4829.2|4820.2|4813.2|250
1656601200000|2022-06-30 15:00:00|4831.2|4823.2|4823.2|4816.2|4832.2|4824.2|4821.2|4814.2|255
1656601500000|2022-06-30 15:05:00|4824.2|4815.2|4836.2|4828.2|4837.2|4829.2|4824.2|4815.2|115
1656601800000|2022-06-30 15:10:00|4840.2|4832.2|4839.2|4832.2|4843.2|4835.2|4833.2|4825.2|139
1656602100000|2022-06-30 15:15:00|4838.2|4830.2|4853.2|4845.2|4854.2|4846.2|4838.2|4830.2|107
1656602400000|2022-06-30 15:20:00|4852.2|4843.2|4862.2|4853.2|4867.2|4859.2|4851.2|4843.2|150
1656602700000|2022-06-30 15:25:00|4861.2|4852.2|4861.2|4852.2|4870.2|4862.2|4856.2|4849.2|43
1656603000000|2022-06-30 15:30:00|4860.2|4853.2|4860.2|4850.2|4865.2|4856.2|4859.2|4850.2|41
1656603300000|2022-06-30 15:35:00|4861.2|4851.2|4868.2|4861.2|4868.2|4861.2|4852.2|4843.2|59
1656603600000|2022-06-30 15:40:00|4869.2|4860.2|4871.2|4861.2|4872.2|4864.2|4865.2|4854.2|22
1656603900000|2022-06-30 15:45:00|4870.2|4862.2|4881.2|4873.2|4883.2|4875.2|4869.2|4859.2|34
1656604200000|2022-06-30 15:50:00|4880.2|4870.2|4882.2|4872.2|4887.2|4878.2|4877.2|4867.2|57
1656604500000|2022-06-30 15:55:00|4881.2|4871.2|4888.2|4879.2|4890.2|4881.2|4878.2|4869.2|33
1656604800000|2022-06-30 16:00:00|4889.2|4878.2|4880.2|4870.2|4889.2|4880.2|4877.2|4868.2|30
1656605100000|2022-06-30 16:05:00|4879.2|4871.2|4869.2|4861.2|4879.2|4871.2|4869.2|4861.2|85
1656605400000|2022-06-30 16:10:00|4868.2|4860.2|4878.2|4869.2|4879.2|4869.2|4867.2|4859.2|60
1656605700000|2022-06-30 16:15:00|4877.2|4870.2|4883.2|4872.2|4884.2|4874.2|4875.2|4864.2|65
1656606000000|2022-06-30 16:20:00|4882.2|4874.2|4893.2|4883.2|4894.2|4884.2|4882.2|4873.2|22
1656606300000|2022-06-30 16:25:00|4892.2|4882.2|4898.2|4889.2|4899.2|4891.2|4890.2|4880.2|71
1656606600000|2022-06-30 16:30:00|4899.2|4890.2|4903.2|4893.2|4907.2|4900.2|4898.2|4889.2|132
1656606900000|2022-06-30 16:35:00|4902.2|4891.2|4896.2|4888.2|4902.2|4892.2|4893.2|4885.2|33
1656607200000|2022-06-30 16:40:00|4895.2|4887.2|4894.2|4884.2|4899.2|4888.2|4891.2|4883.2|49
1656607500000|2022-06-30 16:45:00|4895.2|4887.2|4891.2|4881.2|4897.2|4889.2|4888.2|4881.2|20
1656607800000|2022-06-30 16:50:00|4889.2|4883.2|4893.2|4884.2|4895.2|4886.2|4883.2|4876.2|40
1656608100000|2022-06-30 16:55:00|4894.2|4885.2|4891.2|4882.2|4895.2|4887.2|4890.2|4880.2|4
1656608400000|2022-06-30 17:00:00|4893.2|4883.2|4895.2|4885.2|4899.2|4890.2|4893.2|4882.2|52
1656608700000|2022-06-30 17:05:00|4894.2|4884.2|4885.2|4876.2|4894.2|4885.2|4885.2|4876.2|18
1656609000000|2022-06-30 17:10:00|4887.2|4877.2|4877.2|4868.2|4888.2|4878.2|4877.2|4868.2|34
1656609300000|2022-06-30 17:15:00|4878.2|4869.2|4882.2|4872.2|4885.2|4876.2|4876.2|4868.2|25
1656609600000|2022-06-30 17:20:00|4881.2|4871.2|4891.2|4881.2|4891.2|4881.2|4879.2|4869.2|14
1656609900000|2022-06-30 17:25:00|4890.2|4880.2|4892.2|4881.2|4894.2|4884.2|4888.2|4880.2|17
1656610200000|2022-06-30 17:30:00|4893.2|4880.2|4894.2|4884.2|4897.2|4886.2|4890.2|4880.2|26
1656610500000|2022-06-30 17:35:00|4893.2|4885.2|4895.2|4886.2|4896.2|4886.2|4891.2|4881.2|14
1656610800000|2022-06-30 17:40:00|4896.2|4887.2|4890.2|4877.2|4899.2|4890.2|4886.2|4876.2|29
1656611100000|2022-06-30 17:45:00|4889.2|4878.2|4897.2|4887.2|4897.2|4887.2|4885.2|4875.2|9
1656611400000|2022-06-30 17:50:00|4896.2|4888.2|4900.2|4889.2|4902.2|4894.2|4896.2|4885.2|18
1656611700000|2022-06-30 17:55:00|4899.2|4888.2|4897.2|4886.2|4899.2|4888.2|4891.2|4881.2|17
1656612000000|2022-06-30 18:00:00|4898.2|4887.2|4892.2|4882.2|4898.2|4888.2|4887.2|4880.2|6
1656612300000|2022-06-30 18:05:00|4893.2|4883.2|4882.2|4874.2|4893.2|4883.2|4880.2|4871.2|17
1656612600000|2022-06-30 18:10:00|4881.2|4873.2|4885.2|4874.2|4890.2|4881.2|4880.2|4873.2|17
1656612900000|2022-06-30 18:15:00|4884.2|4875.2|4887.2|4879.2|4890.2|4880.2|4884.2|4874.2|6
1656613200000|2022-06-30 18:20:00|4889.2|4878.2|4877.2|4869.2|4890.2|4880.2|4877.2|4869.2|58
1656613500000|2022-06-30 18:25:00|4876.2|4870.2|4883.2|4874.2|4887.2|4877.2|4874.2|4867.2|22
1656613800000|2022-06-30 18:30:00|4882.2|4873.2|4887.2|4876.2|4887.2|4877.2|4882.2|4873.2|8
1656614100000|2022-06-30 18:35:00|4886.2|4875.2|4882.2|4874.2|4887.2|4876.2|4880.2|4871.2|9
1656614400000|2022-06-30 18:40:00|4881.2|4873.2|4873.2|4861.2|4882.2|4874.2|4869.2|4861.2|30
1656614700000|2022-06-30 18:45:00|4877.2|4862.2|4879.2|4867.2|4885.2|4871.2|4874.2|4861.2|12
1656615000000|2022-06-30 18:50:00|4876.2|4866.2|4878.2|4868.2|4881.2|4871.2|4876.2|4866.2|20
1656615300000|2022-06-30 18:55:00|4882.2|4866.2|4874|4865|4882.2|4869.2|4872.7|4861.2|15
1656615600000|2022-06-30 19:00:00|4873.9|4864.9|4877.2|4868.2|4880.6|4871.6|4873.6|4864.6|0
1656615900000|2022-06-30 19:05:00|4877.3|4868.3|4865.9|4856.9|4877.4|4868.4|4865.8|4856.8|0
1656616200000|2022-06-30 19:10:00|4865.7|4856.7|4869|4860|4869|4860|4865.2|4856.2|0
1656616500000|2022-06-30 19:15:00|4868.8|4859.8|4862.8|4853.8|4868.8|4859.8|4861.4|4852.4|0
1656616800000|2022-06-30 19:20:00|4862.9|4853.9|4870.3|4861.3|4871.5|4862.5|4862.9|4853.9|0
1656617100000|2022-06-30 19:25:00|4870.2|4861.2|4882.2|4873.2|4883.5|4874.5|4870.2|4861.2|0
1656617400000|2022-06-30 19:30:00|4881.9|4872.9|4887.3|4878.3|4888.9|4879.9|4879.6|4870.6|0
1656617700000|2022-06-30 19:35:00|4887.2|4878.2|4884.2|4875.2|4890.9|4881.9|4883.5|4874.5|0
1656618000000|2022-06-30 19:40:00|4884|4875|4879.6|4870.6|4888.5|4879.5|4875.8|4866.8|0
1656618300000|2022-06-30 19:45:00|4879.5|4870.5|4886.1|4877.1|4892.2|4883.2|4878.2|4869.2|0
1656618600000|2022-06-30 19:50:00|4885.6|4876.6|4879.6|4870.6|4889.4|4880.4|4876.5|4867.5|0
1656618900000|2022-06-30 19:55:00|4879.7|4870.7|4922.5|4913.5|4925.4|4916.4|4877.8|4868.8|0
1656619200000|2022-06-30 20:00:00|4922.7|4913.7|4904.5|4895.5|4922.7|4913.7|4896.7|4887.7|0
1656619500000|2022-06-30 20:05:00|4904.3|4895.3|4899.7|4890.7|4905.3|4896.3|4894.4|4885.4|0
1656619800000|2022-06-30 20:10:00|4900.1|4891.1|4896.6|4887.6|4906|4897|4896.2|4887.2|0
1656620100000|2022-06-30 20:15:00|4896.4|4887.4|4903.2|4894.2|4903.4|4894.4|4894.6|4885.6|0
1656620400000|2022-06-30 20:20:00|4903.1|4894.1|4904.4|4895.4|4906.4|4897.4|4902.5|4893.5|0
1656620700000|2022-06-30 20:25:00|4904.8|4895.8|4907.2|4898.2|4910|4901|4903.6|4894.6|0
1656621000000|2022-06-30 20:30:00|4906.7|4897.7|4908.3|4899.3|4908.3|4899.3|4903.4|4894.4|0
1656621300000|2022-06-30 20:35:00|4907.9|4898.9|4905.7|4896.7|4908|4899|4904.1|4895.1|0
1656621600000|2022-06-30 20:40:00|4905.5|4896.5|4907.3|4898.3|4907.7|4898.7|4904.9|4895.9|0
1656621900000|2022-06-30 20:45:00|4907.1|4898.1|4907.2|4898.2|4908.1|4899.1|4904.2|4895.2|0
1656622200000|2022-06-30 20:50:00|4906.5|4897.5|4903|4894|4907.6|4898.6|4900.9|4891.9|0
1656622500000|2022-06-30 20:55:00|4903.2|4894.2|4900.3|4891.3|4907.7|4898.7|4899.1|4890.1|0
1656622800000|2022-06-30 21:00:00|4902.3|4893.3|4900.6|4891.6|4902.5|4893.5|4900.2|4891.2|0
1656623100000|2022-06-30 21:05:00|4900.5|4891.5|4901.8|4892.8|4901.8|4892.8|4900.5|4891.5|0
1656623400000|2022-06-30 21:10:00|4901.4|4892.4|4899.9|4890.9|4901.8|4892.8|4899.9|4890.9|0
1656623700000|2022-06-30 21:15:00|4900.4|4891.4|4900.5|4891.5|4900.6|4891.6|4900.3|4891.3|0
1656624000000|2022-06-30 21:20:00|4900.6|4891.6|4900.8|4891.8|4901.4|4892.4|4900.5|4891.5|0
1656624300000|2022-06-30 21:25:00|4900.9|4891.9|4901.1|4892.1|4901.6|4892.6|4900.9|4891.9|0
1656624600000|2022-06-30 21:30:00|4901|4892|4901.1|4892.1|4901.6|4892.6|4901|4892|0
1656624900000|2022-06-30 21:35:00|4901.8|4892.8|4901.2|4892.2|4901.8|4892.8|4901.1|4892.1|0
1656625200000|2022-06-30 21:40:00|4901.4|4892.4|4901.6|4892.6|4901.7|4892.7|4901.4|4892.4|0
1656625500000|2022-06-30 21:45:00|4901.7|4892.7|4901.7|4892.7|4901.7|4892.7|4901.2|4892.2|0
1656625800000|2022-06-30 21:50:00|4901.6|4892.6|4901.2|4892.2|4901.6|4892.6|4901.1|4892.1|0
1656626100000|2022-06-30 21:55:00|4900.8|4891.8|4901.2|4892.2|4901.3|4892.3|4900.6|4891.6|0
1656626400000|2022-06-30 22:00:00|4902.2|4893.2|4897|4888|4902.8|4893.8|4895.8|4886.8|0
1656626700000|2022-06-30 22:05:00|4897.3|4888.3|4891|4882|4897.8|4888.8|4891|4882|0
1656627000000|2022-06-30 22:10:00|4890.8|4881.8|4888.3|4879.3|4894.5|4885.5|4887.8|4878.8|0
1656627300000|2022-06-30 22:15:00|4888.4|4879.4|4895.3|4886.3|4896.5|4887.5|4887.8|4878.8|0
1656627600000|2022-06-30 22:20:00|4895.5|4886.5|4895.7|4886.7|4897.3|4888.3|4895.3|4886.3|0
1656627900000|2022-06-30 22:25:00|4895.9|4886.9|4890.2|4881.2|4896.1|4887.1|4890.2|4881.2|0
1656628200000|2022-06-30 22:30:00|4890.4|4881.4|4893|4884|4895.3|4886.3|4890.4|4881.4|0
1656628500000|2022-06-30 22:35:00|4892.6|4883.6|4891.2|4882.2|4893.4|4884.4|4891|4882|0
1656628800000|2022-06-30 22:40:00|4891|4882|4894.6|4885.6|4894.6|4885.6|4890.6|4881.6|0
1656629100000|2022-06-30 22:45:00|4894.8|4885.8|4895.5|4886.5|4897|4888|4894.6|4885.6|0
1656629400000|2022-06-30 22:50:00|4895.7|4886.7|4898.5|4889.5|4899.5|4890.5|4895.1|4886.1|0
1656629700000|2022-06-30 22:55:00|4898.7|4889.7|4894.6|4885.6|4898.7|4889.7|4893.5|4884.5|0
1656630000000|2022-06-30 23:00:00|4894.7|4885.7|4896.5|4887.5|4897.9|4888.9|4894.7|4885.7|0
1656630300000|2022-06-30 23:05:00|4896.3|4887.3|4897.3|4888.3|4898.5|4889.5|4895.1|4886.1|0
1656630600000|2022-06-30 23:10:00|4897.5|4888.5|4897.3|4888.3|4898.5|4889.5|4896.9|4887.9|0
1656630900000|2022-06-30 23:15:00|4897.1|4888.1|4895.8|4886.8|4898.1|4889.1|4895.8|4886.8|0
1656631200000|2022-06-30 23:20:00|4895.4|4886.4|4898.2|4889.2|4898.2|4889.2|4893.5|4884.5|0
1656631500000|2022-06-30 23:25:00|4898.6|4889.6|4906.8|4897.8|4906.8|4897.8|4898.6|4889.6|0
1656631800000|2022-06-30 23:30:00|4906.4|4897.4|4903.4|4894.4|4907.6|4898.6|4903.3|4894.3|0
1656632100000|2022-06-30 23:35:00|4903.3|4894.3|4904|4895|4904.8|4895.8|4902.5|4893.5|0
1656632400000|2022-06-30 23:40:00|4903.9|4894.9|4904.8|4895.8|4907.6|4898.6|4903.8|4894.8|0
1656632700000|2022-06-30 23:45:00|4904.5|4895.5|4907.8|4898.8|4908.8|4899.8|4902.9|4893.9|0
1656633000000|2022-06-30 23:50:00|4908|4899|4914.3|4905.3|4915.4|4906.4|4908|4899|0
1656633300000|2022-06-30 23:55:00|4914.6|4905.6|4915.8|4906.8|4917|4908|4914.6|4905.6|0
1656633600000|2022-07-01 00:00:00|4916.2|4907.2|4920.5|4911.5|4920.9|4911.9|4914.1|4905.1|0
1656633900000|2022-07-01 00:05:00|4920.7|4911.7|4915.6|4906.6|4920.7|4911.7|4914.6|4905.6|0
1656634200000|2022-07-01 00:10:00|4915.8|4906.8|4915.8|4906.8|4917.7|4908.7|4914.5|4905.5|0
1656634500000|2022-07-01 00:15:00|4916|4907|4920.4|4911.4|4920.4|4911.4|4914.1|4905.1|0
1656634800000|2022-07-01 00:20:00|4920.7|4911.7|4914.1|4905.1|4921.4|4912.4|4913.8|4904.8|0
1656635100000|2022-07-01 00:25:00|4914.3|4905.3|4913.7|4904.7|4914.7|4905.7|4909|4900|0
1656635400000|2022-07-01 00:30:00|4913.5|4904.5|4914.3|4905.3|4914.7|4905.7|4908.9|4899.9|0
1656635700000|2022-07-01 00:35:00|4914.2|4905.2|4908.2|4899.2|4915.9|4906.9|4907.8|4898.8|0
1656636000000|2022-07-01 00:40:00|4908.5|4899.5|4910.5|4901.5|4913|4904|4907.8|4898.8|0
1656636300000|2022-07-01 00:45:00|4910.2|4901.2|4918.6|4909.6|4920.1|4911.1|4910|4901|0
1656636600000|2022-07-01 00:50:00|4918.8|4909.8|4916.1|4907.1|4920.2|4911.2|4914.7|4905.7|0
1656636900000|2022-07-01 00:55:00|4916.2|4907.2|4909.3|4900.3|4916.9|4907.9|4909.2|4900.2|0
1656637200000|2022-07-01 01:00:00|4909.2|4900.2|4908.9|4899.9|4913.4|4904.4|4907.2|4898.2|0
1656637500000|2022-07-01 01:05:00|4908.7|4899.7|4907.2|4898.2|4911.8|4902.8|4905.1|4896.1|0
1656637800000|2022-07-01 01:10:00|4906.9|4897.9|4903.8|4894.8|4907.8|4898.8|4901.2|4892.2|0
1656638100000|2022-07-01 01:15:00|4906.5|4897.5|4906|4897|4907.8|4898.8|4903.3|4894.3|0
1656638400000|2022-07-01 01:20:00|4905.8|4896.8|4902.9|4893.9|4906.7|4897.7|4902.5|4893.5|0
1656638700000|2022-07-01 01:25:00|4903|4894|4898.7|4889.7|4906.9|4897.9|4898.5|4889.5|0
1656639000000|2022-07-01 01:30:00|4898.1|4889.1|4893|4884|4898.1|4889.1|4891.7|4882.7|0
1656639300000|2022-07-01 01:35:00|4892.8|4883.8|4894|4885|4895.3|4886.3|4888.3|4879.3|0
1656639600000|2022-07-01 01:40:00|4894.2|4885.2|4892.8|4883.8|4897.4|4888.4|4892.8|4883.8|0
1656639900000|2022-07-01 01:45:00|4893|4884|4894.6|4885.6|4897.4|4888.4|4892.8|4883.8|0
1656640200000|2022-07-01 01:50:00|4894.2|4885.2|4897.6|4888.6|4900.1|4891.1|4894.2|4885.2|0
1656640500000|2022-07-01 01:55:00|4897.4|4888.4|4896.4|4887.4|4897.9|4888.9|4894.4|4885.4|0
1656640800000|2022-07-01 02:00:00|4896|4887|4901.9|4892.9|4902.6|4893.6|4892.9|4883.9|0
1656641100000|2022-07-01 02:05:00|4901.7|4892.7|4902.2|4893.2|4904|4895|4901.5|4892.5|0
1656641400000|2022-07-01 02:10:00|4902.4|4893.4|4906.9|4897.9|4908.4|4899.4|4902.4|4893.4|0
1656641700000|2022-07-01 02:15:00|4906.7|4897.7|4902.1|4893.1|4906.9|4897.9|4900|4891|0
1656642000000|2022-07-01 02:20:00|4901.8|4892.8|4894.8|4885.8|4901.8|4892.8|4894.4|4885.4|0
1656642300000|2022-07-01 02:25:00|4894.9|4885.9|4893.6|4884.6|4894.9|4885.9|4891.3|4882.3|0
1656642600000|2022-07-01 02:30:00|4893.8|4884.8|4882.4|4873.4|4895.3|4886.3|4879.9|4870.9|0
1656642900000|2022-07-01 02:35:00|4882.6|4873.6|4878.4|4869.4|4884.8|4875.8|4878.1|4869.1|0
1656643200000|2022-07-01 02:40:00|4878.2|4869.2|4877.4|4868.4|4882.1|4873.1|4874.4|4865.4|0
1656643500000|2022-07-01 02:45:00|4877.5|4868.5|4875.4|4866.4|4881|4872|4874.7|4865.7|0
1656643800000|2022-07-01 02:50:00|4875.1|4866.1|4871.4|4862.4|4875.8|4866.8|4868.7|4859.7|0
1656644100000|2022-07-01 02:55:00|4871|4862|4873.4|4864.4|4873.5|4864.5|4868.3|4859.3|0
1656644400000|2022-07-01 03:00:00|4873.7|4864.7|4872.5|4863.5|4874.4|4865.4|4870.3|4861.3|0
1656644700000|2022-07-01 03:05:00|4872.8|4863.8|4865.2|4856.2|4872.8|4863.8|4864.6|4855.6|0
1656645000000|2022-07-01 03:10:00|4865.5|4856.5|4856.7|4847.7|4866.3|4857.3|4856.7|4847.7|0
1656645300000|2022-07-01 03:15:00|4857|4848|4849.7|4840.7|4860|4851|4849.7|4840.7|0
1656645600000|2022-07-01 03:20:00|4850.4|4841.4|4858.9|4849.9|4859.4|4850.4|4850.2|4841.2|0
1656645900000|2022-07-01 03:25:00|4858.7|4849.7|4860.1|4851.1|4860.7|4851.7|4857.1|4848.1|0
1656646200000|2022-07-01 03:30:00|4860.2|4851.2|4863.1|4854.1|4864.2|4855.2|4857.9|4848.9|0
1656646500000|2022-07-01 03:35:00|4862.9|4853.9|4860.4|4851.4|4864.5|4855.5|4860.4|4851.4|0
1656646800000|2022-07-01 03:40:00|4860.8|4851.8|4851.3|4842.3|4861.1|4852.1|4848.7|4839.7|0
1656647100000|2022-07-01 03:45:00|4851.4|4842.4|4853.2|4844.2|4854.7|4845.7|4847.4|4838.4|0
1656647400000|2022-07-01 03:50:00|4853.3|4844.3|4858.8|4849.8|4859.1|4850.1|4851.6|4842.6|0
1656647700000|2022-07-01 03:55:00|4858.6|4849.6|4856.3|4847.3|4858.9|4849.9|4854.2|4845.2|0
1656648000000|2022-07-01 04:00:00|4855.9|4846.9|4861.6|4852.6|4862|4853|4855.4|4846.4|0
1656648300000|2022-07-01 04:05:00|4861.5|4852.5|4858.8|4849.8|4861.8|4852.8|4858.7|4849.7|0
1656648600000|2022-07-01 04:10:00|4859.2|4850.2|4849.4|4840.4|4860.4|4851.4|4847.6|4838.6|0
1656648900000|2022-07-01 04:15:00|4849.2|4840.2|4844.2|4835.2|4851.2|4842.2|4843|4834|0
1656649200000|2022-07-01 04:20:00|4844.8|4835.8|4848.7|4839.7|4850.8|4841.8|4841.9|4832.9|0
1656649500000|2022-07-01 04:25:00|4848.9|4839.9|4845.1|4836.1|4850.3|4841.3|4843.8|4834.8|0
1656649800000|2022-07-01 04:30:00|4845.2|4836.2|4852.1|4843.1|4853.6|4844.6|4844.9|4835.9|0
1656650100000|2022-07-01 04:35:00|4852|4843|4850.6|4841.6|4853.9|4844.9|4848.2|4839.2|0
1656650400000|2022-07-01 04:40:00|4850.7|4841.7|4855.4|4846.4|4857.9|4848.9|4850.4|4841.4|0
1656650700000|2022-07-01 04:45:00|4855.5|4846.5|4854.5|4845.5|4856.4|4847.4|4852|4843|0
1656651000000|2022-07-01 04:50:00|4854.8|4845.8|4854.8|4845.8|4857.3|4848.3|4853.9|4844.9|0
1656651300000|2022-07-01 04:55:00|4854.7|4845.7|4849.7|4840.7|4856.6|4847.6|4849.4|4840.4|0
1656651600000|2022-07-01 05:00:00|4849.2|4840.2|4849.4|4840.4|4852.3|4843.3|4846.3|4837.3|0
1656651900000|2022-07-01 05:05:00|4849.3|4840.3|4852.9|4843.9|4854.1|4845.1|4847.7|4838.7|0
1656652200000|2022-07-01 05:10:00|4852.7|4843.7|4850.1|4841.1|4854.9|4845.9|4850.1|4841.1|0
1656652500000|2022-07-01 05:15:00|4849.6|4840.6|4844.2|4835.2|4850.7|4841.7|4841.2|4832.2|0
1656652800000|2022-07-01 05:20:00|4844.6|4835.6|4844.6|4835.6|4846.7|4837.7|4842.3|4833.3|0
1656653100000|2022-07-01 05:25:00|4844.1|4835.1|4852.1|4843.1|4853.9|4844.9|4843.5|4834.5|0
1656653400000|2022-07-01 05:30:00|4852.3|4843.3|4848.2|4839.2|4853.4|4844.4|4845|4836|0
1656653700000|2022-07-01 05:35:00|4848.5|4839.5|4847.7|4838.7|4851|4842|4845.5|4836.5|0
1656654000000|2022-07-01 05:40:00|4847.8|4838.8|4854|4845|4854.9|4845.9|4847.8|4838.8|0
1656654300000|2022-07-01 05:45:00|4854.4|4845.4|4853.2|4844.2|4861.3|4852.3|4853.2|4844.2|0
1656654600000|2022-07-01 05:50:00|4853.4|4844.4|4853.4|4844.4|4855.6|4846.6|4852|4843|0
1656654900000|2022-07-01 05:55:00|4853.6|4844.6|4851.6|4842.6|4858.8|4849.8|4851.6|4842.6|0
1656655200000|2022-07-01 06:00:00|4851.8|4842.8|4852.5|4843.5|4856.1|4847.1|4844.8|4835.8|0
1656655500000|2022-07-01 06:05:00|4852.9|4843.9|4846.4|4837.4|4854.1|4845.1|4843.8|4834.8|0
1656655800000|2022-07-01 06:10:00|4846.3|4837.3|4853.2|4844.2|4853.5|4844.5|4844.6|4835.6|0
1656656100000|2022-07-01 06:15:00|4852.5|4843.5|4845.7|4836.7|4852.5|4843.5|4845.5|4836.5|0
1656656400000|2022-07-01 06:20:00|4846|4837|4852.3|4843.3|4855.5|4846.5|4845.7|4836.7|0
1656656700000|2022-07-01 06:25:00|4852.5|4843.5|4862.1|4853.1|4862.4|4853.4|4850.5|4841.5|0
1656657000000|2022-07-01 06:30:00|4862.4|4853.4|4857.5|4848.5|4862.9|4853.9|4857.2|4848.2|0
1656657300000|2022-07-01 06:35:00|4857.9|4848.9|4856.8|4847.8|4859.8|4850.8|4856.1|4847.1|0
1656657600000|2022-07-01 06:40:00|4856.6|4847.6|4851.9|4842.9|4858|4849|4851.6|4842.6|0
1656657900000|2022-07-01 06:45:00|4852.1|4843.1|4850.8|4841.8|4854.1|4845.1|4848.7|4839.7|0
1656658200000|2022-07-01 06:50:00|4851|4842|4852.8|4843.8|4854.4|4845.4|4850.7|4841.7|0
1656658500000|2022-07-01 06:55:00|4852.7|4843.7|4854.1|4845.1|4858.2|4849.2|4851.8|4842.8|0
1656658800000|2022-07-01 07:00:00|4854.3|4845.3|4839.9|4830.9|4854.8|4845.8|4834.2|4825.2|0
1656659100000|2022-07-01 07:05:00|4840.1|4831.1|4853.7|4844.7|4854.6|4845.6|4839.9|4830.9|0
1656659400000|2022-07-01 07:10:00|4853.3|4844.3|4847.6|4838.6|4854.9|4845.9|4845.8|4836.8|0
1656659700000|2022-07-01 07:15:00|4847.4|4838.4|4851|4842|4851.7|4842.7|4841.1|4832.1|0
1656660000000|2022-07-01 07:20:00|4850.8|4841.8|4858.7|4849.7|4860.7|4851.7|4847.2|4838.2|0
1656660300000|2022-07-01 07:25:00|4858.9|4849.9|4858.9|4849.9|4863.9|4854.9|4855.4|4846.4|0
1656660600000|2022-07-01 07:30:00|4859.1|4850.1|4873.2|4864.2|4874.6|4865.6|4858.9|4849.9|0
1656660900000|2022-07-01 07:35:00|4873.5|4864.5|4869.8|4860.8|4873.5|4864.5|4868.2|4859.2|0
1656661200000|2022-07-01 07:40:00|4870|4861|4867.1|4858.1|4871.5|4862.5|4865.8|4856.8|0
1656661500000|2022-07-01 07:45:00|4866.9|4857.9|4866|4857|4869.6|4860.6|4864.6|4855.6|0
1656661800000|2022-07-01 07:50:00|4866.2|4857.2|4871.6|4862.6|4873.4|4864.4|4866.2|4857.2|0
1656662100000|2022-07-01 07:55:00|4871|4862|4863.9|4854.9|4871.9|4862.9|4861.6|4852.6|0
1656662400000|2022-07-01 08:00:00|4864.3|4855.3|4858.7|4849.7|4869.1|4860.1|4858|4849|0
1656662700000|2022-07-01 08:05:00|4858.5|4849.5|4860.9|4851.9|4862.7|4853.7|4853.3|4844.3|0
1656663000000|2022-07-01 08:10:00|4861.3|4852.3|4877.2|4868.2|4877.6|4868.6|4860.2|4851.2|0
1656663300000|2022-07-01 08:15:00|4877|4868|4877.8|4868.8|4879|4870|4875.3|4866.3|0
1656663600000|2022-07-01 08:20:00|4877.6|4868.6|4887.9|4878.9|4890|4881|4876.2|4867.2|0
1656663900000|2022-07-01 08:25:00|4887.7|4878.7|4890.6|4881.6|4891.5|4882.5|4884|4875|0
1656664200000|2022-07-01 08:30:00|4890.8|4881.8|4888.1|4879.1|4892.6|4883.6|4886.1|4877.1|0
1656664500000|2022-07-01 08:35:00|4887.9|4878.9|4896.3|4887.3|4897.4|4888.4|4887.4|4878.4|0
1656664800000|2022-07-01 08:40:00|4896.4|4887.4|4893.3|4884.3|4897.4|4888.4|4892.1|4883.1|0
1656665100000|2022-07-01 08:45:00|4893|4884|4898|4889|4898|4889|4889.6|4880.6|0
1656665400000|2022-07-01 08:50:00|4898.2|4889.2|4896|4887|4898.5|4889.5|4894.1|4885.1|0
1656665700000|2022-07-01 08:55:00|4895.7|4886.7|4896.7|4887.7|4900.7|4891.7|4895.1|4886.1|0
1656666000000|2022-07-01 09:00:00|4896.9|4887.9|4898.3|4889.3|4898.9|4889.9|4891.5|4882.5|0
1656666300000|2022-07-01 09:05:00|4898|4889|4906.8|4897.8|4908.7|4899.7|4897.1|4888.1|0
1656666600000|2022-07-01 09:10:00|4906.9|4897.9|4902.6|4893.6|4907.1|4898.1|4900.3|4891.3|0
1656666900000|2022-07-01 09:15:00|4902.9|4893.9|4903.8|4894.8|4905.8|4896.8|4902.2|4893.2|0
1656667200000|2022-07-01 09:20:00|4904.2|4895.2|4906.3|4897.3|4907.8|4898.8|4901.5|4892.5|0
1656667500000|2022-07-01 09:25:00|4906|4897|4900.3|4891.3|4907|4898|4899.6|4890.6|0
1656667800000|2022-07-01 09:30:00|4900.1|4891.1|4901.3|4892.3|4904.9|4895.9|4899.7|4890.7|0
1656668100000|2022-07-01 09:35:00|4901.5|4892.5|4900.8|4891.8|4905.6|4896.6|4900.5|4891.5|0
1656668400000|2022-07-01 09:40:00|4901|4892|4899.6|4890.6|4902.4|4893.4|4897.6|4888.6|0
1656668700000|2022-07-01 09:45:00|4899.4|4890.4|4910.4|4901.4|4910.4|4901.4|4897.8|4888.8|0
1656669000000|2022-07-01 09:50:00|4910.3|4901.3|4912|4903|4912.9|4903.9|4907.9|4898.9|0
1656669300000|2022-07-01 09:55:00|4911.6|4902.6|4911.3|4902.3|4912.3|4903.3|4908.6|4899.6|0
1656669600000|2022-07-01 10:00:00|4911.6|4902.6|4904.9|4895.9|4913.8|4904.8|4904.9|4895.9|0
1656669900000|2022-07-01 10:05:00|4905.2|4896.2|4900.4|4891.4|4906.1|4897.1|4899.8|4890.8|0
1656670200000|2022-07-01 10:10:00|4900.5|4891.5|4902.3|4893.3|4902.5|4893.5|4898.2|4889.2|0
1656670500000|2022-07-01 10:15:00|4902.7|4893.7|4909.2|4900.2|4910.1|4901.1|4902.7|4893.7|0
1656670800000|2022-07-01 10:20:00|4909.5|4900.5|4911.3|4902.3|4912.5|4903.5|4907.7|4898.7|0
1656671100000|2022-07-01 10:25:00|4911.1|4902.1|4903.6|4894.6|4912|4903|4903.6|4894.6|0
1656671400000|2022-07-01 10:30:00|4903.8|4894.8|4900.7|4891.7|4905.8|4896.8|4900.7|4891.7|0
1656671700000|2022-07-01 10:35:00|4900.8|4891.8|4896.1|4887.1|4902.3|4893.3|4896.1|4887.1|0
1656672000000|2022-07-01 10:40:00|4896.3|4887.3|4892.5|4883.5|4896.6|4887.6|4892.3|4883.3|0
1656672300000|2022-07-01 10:45:00|4892.3|4883.3|4890.9|4881.9|4894.7|4885.7|4888.2|4879.2|0
1656672600000|2022-07-01 10:50:00|4891.3|4882.3|4887.5|4878.5|4892|4883|4887.1|4878.1|0
1656672900000|2022-07-01 10:55:00|4887.3|4878.3|4887.6|4878.6|4890.8|4881.8|4883.9|4874.9|0
1656673200000|2022-07-01 11:00:00|4887.2|4878.2|4891.1|4882.1|4891.4|4882.4|4884.3|4875.3|0
1656673500000|2022-07-01 11:05:00|4891.4|4882.4|4890.3|4881.3|4891.8|4882.8|4886.8|4877.8|0
1656673800000|2022-07-01 11:10:00|4890.5|4881.5|4888.3|4879.3|4891.4|4882.4|4885.5|4876.5|0
1656674100000|2022-07-01 11:15:00|4888.2|4879.2|4890.5|4881.5|4892.6|4883.6|4884.8|4875.8|0
1656674400000|2022-07-01 11:20:00|4890.7|4881.7|4891.2|4882.2|4892.1|4883.1|4888.4|4879.4|0
1656674700000|2022-07-01 11:25:00|4891|4882|4893.5|4884.5|4897.4|4888.4|4889.2|4880.2|0
1656675000000|2022-07-01 11:30:00|4893.7|4884.7|4892.3|4883.3|4895.5|4886.5|4889.6|4880.6|0
1656675300000|2022-07-01 11:35:00|4892.6|4883.6|4887.8|4878.8|4894.4|4885.4|4887.5|4878.5|0
1656675600000|2022-07-01 11:40:00|4887.5|4878.5|4883.7|4874.7|4888.5|4879.5|4882.3|4873.3|0
1656675900000|2022-07-01 11:45:00|4883.9|4874.9|4876.5|4867.5|4884.5|4875.5|4876.5|4867.5|0
1656676200000|2022-07-01 11:50:00|4876.1|4867.1|4877|4868|4879.3|4870.3|4875.4|4866.4|0
1656676500000|2022-07-01 11:55:00|4876.3|4867.3|4878.5|4869.5|4879.4|4870.4|4870.7|4861.7|0
1656676800000|2022-07-01 12:00:00|4878.1|4869.1|4885.8|4876.8|4886.1|4877.1|4873.3|4864.3|0
1656677100000|2022-07-01 12:05:00|4885.6|4876.6|4886.5|4877.5|4887.8|4878.8|4883.6|4874.6|0
1656677400000|2022-07-01 12:10:00|4886.9|4877.9|4888.6|4879.6|4888.8|4879.8|4884.3|4875.3|0
1656677700000|2022-07-01 12:15:00|4888.8|4879.8|4887.3|4878.3|4889.5|4880.5|4885.7|4876.7|0
1656678000000|2022-07-01 12:20:00|4887.5|4878.5|4886.3|4877.3|4891.8|4882.8|4885.4|4876.4|0
1656678300000|2022-07-01 12:25:00|4886.5|4877.5|4884.9|4875.9|4890.9|4881.9|4882.7|4873.7|0
1656678600000|2022-07-01 12:30:00|4884.7|4875.7|4900.7|4891.7|4901.2|4892.2|4883.6|4874.6|0
1656678900000|2022-07-01 12:35:00|4900.5|4891.5|4896.1|4887.1|4901|4892|4893|4884|0
1656679200000|2022-07-01 12:40:00|4895.9|4886.9|4898.4|4889.4|4899.1|4890.1|4894.3|4885.3|0
1656679500000|2022-07-01 12:45:00|4898.7|4889.7|4898.2|4889.2|4902.4|4893.4|4895|4886|0
1656679800000|2022-07-01 12:50:00|4897.9|4888.9|4898.2|4889.2|4901.4|4892.4|4894.3|4885.3|0
1656680100000|2022-07-01 12:55:00|4898|4889|4899.5|4890.5|4899.5|4890.5|4892|4883|0
1656680400000|2022-07-01 13:00:00|4899.9|4890.9|4899.2|4890.2|4907|4898|4895.8|4886.8|0
1656680700000|2022-07-01 13:05:00|4899.5|4890.5|4899|4890|4901.3|4892.3|4895.6|4886.6|0
1656681000000|2022-07-01 13:10:00|4898.9|4889.9|4902|4893|4904.3|4895.3|4898.9|4889.9|0
1656681300000|2022-07-01 13:15:00|4902.4|4893.4|4904.3|4895.3|4904.8|4895.8|4900.1|4891.1|0
1656681600000|2022-07-01 13:20:00|4903.9|4894.9|4903.7|4894.7|4906.6|4897.6|4901.4|4892.4|0
1656681900000|2022-07-01 13:25:00|4902.7|4893.7|4898.2|4889.2|4903|4894|4898.2|4889.2|0
1656682200000|2022-07-01 13:30:00|4898.6|4889.6|4910|4901|4918.8|4909.8|4889|4880|0
1656682500000|2022-07-01 13:35:00|4910.1|4901.1|4906.2|4897.2|4914.2|4905.2|4896.3|4887.3|0
1656682800000|2022-07-01 13:40:00|4906.1|4897.1|4920.9|4911.9|4929.2|4920.2|4905.5|4896.5|0
1656683100000|2022-07-01 13:45:00|4920.7|4911.7|4937|4928|4945.5|4936.5|4919.3|4910.3|0
1656683400000|2022-07-01 13:50:00|4937.1|4928.1|4931.9|4922.9|4940.1|4931.1|4927.3|4918.3|0
1656683700000|2022-07-01 13:55:00|4932|4923|4921.5|4912.5|4933.7|4924.7|4914.3|4905.3|0
1656684000000|2022-07-01 14:00:00|4921.6|4912.6|4903.7|4894.7|4932|4923|4901.8|4892.8|0
1656684300000|2022-07-01 14:05:00|4903.6|4894.6|4916|4907|4919.6|4910.6|4897.6|4888.6|0
1656684600000|2022-07-01 14:10:00|4916.1|4907.1|4897.4|4888.4|4922|4913|4895.9|4886.9|0
1656684900000|2022-07-01 14:15:00|4897.3|4888.3|4895.5|4886.5|4904.9|4895.9|4890.6|4881.6|0
1656685200000|2022-07-01 14:20:00|4895.4|4886.4|4883.7|4874.7|4896.4|4887.4|4883.4|4874.4|0
1656685500000|2022-07-01 14:25:00|4883.8|4874.8|4877.7|4868.7|4883.8|4874.8|4873.1|4864.1|0
1656685800000|2022-07-01 14:30:00|4877.6|4868.6|4869.8|4860.8|4879|4870|4865.7|4856.7|0
1656686100000|2022-07-01 14:35:00|4869.7|4860.7|4858.6|4849.6|4872.1|4863.1|4857.7|4848.7|0
1656686400000|2022-07-01 14:40:00|4858.5|4849.5|4862.3|4853.3|4863.4|4854.4|4850.3|4841.3|0
1656686700000|2022-07-01 14:45:00|4862.6|4853.6|4872.4|4863.4|4874.2|4865.2|4857.5|4848.5|0
1656687000000|2022-07-01 14:50:00|4872.3|4863.3|4874.3|4865.3|4876.5|4867.5|4862.1|4853.1|0
1656687300000|2022-07-01 14:55:00|4874.2|4865.2|4878.2|4869.2|4883.2|4874.2|4869.7|4860.7|0
1656687600000|2022-07-01 15:00:00|4877.7|4868.7|4877.3|4868.3|4882|4873|4872.5|4863.5|0
1656687900000|2022-07-01 15:05:00|4877.1|4868.1|4895.9|4886.9|4897|4888|4875.7|4866.7|0
1656688200000|2022-07-01 15:10:00|4895.8|4886.8|4897.5|4888.5|4900.5|4891.5|4892.7|4883.7|0
1656688500000|2022-07-01 15:15:00|4897.6|4888.6|4904|4895|4907.6|4898.6|4896.8|4887.8|0
1656688800000|2022-07-01 15:20:00|4903.9|4894.9|4899.4|4890.4|4907.5|4898.5|4894.7|4885.7|0
1656689100000|2022-07-01 15:25:00|4899.3|4890.3|4896|4887|4899.6|4890.6|4892.7|4883.7|0
1656689400000|2022-07-01 15:30:00|4895.9|4886.9|4901.7|4892.7|4903|4894|4895|4886|0
1656689700000|2022-07-01 15:35:00|4901.8|4892.8|4895.5|4886.5|4905|4896|4895.1|4886.1|0
1656690000000|2022-07-01 15:40:00|4895.7|4886.7|4895.2|4886.2|4901.1|4892.1|4895.2|4886.2|0
1656690300000|2022-07-01 15:45:00|4895.1|4886.1|4896.9|4887.9|4899.4|4890.4|4894.2|4885.2|0
1656690600000|2022-07-01 15:50:00|4897|4888|4884.8|4875.8|4897|4888|4884.1|4875.1|0
1656690900000|2022-07-01 15:55:00|4884.4|4875.4|4886.2|4877.2|4888.4|4879.4|4882.5|4873.5|0
1656691200000|2022-07-01 16:00:00|4886.4|4877.4|4878.9|4869.9|4886.5|4877.5|4877.9|4868.9|0
1656691500000|2022-07-01 16:05:00|4879.1|4870.1|4880.8|4871.8|4881.7|4872.7|4875.5|4866.5|0
1656691800000|2022-07-01 16:10:00|4880.9|4871.9|4878.2|4869.2|4881.3|4872.3|4875.8|4866.8|0
1656692100000|2022-07-01 16:15:00|4878.3|4869.3|4889.7|4880.7|4890.5|4881.5|4876.2|4867.2|0
1656692400000|2022-07-01 16:20:00|4889.8|4880.8|4891.5|4882.5|4892.3|4883.3|4887.7|4878.7|0
1656692700000|2022-07-01 16:25:00|4891.7|4882.7|4892.7|4883.7|4893.5|4884.5|4888.7|4879.7|0
1656693000000|2022-07-01 16:30:00|4892.5|4883.5|4893.1|4884.1|4897.5|4888.5|4890.3|4881.3|0
1656693300000|2022-07-01 16:35:00|4893.2|4884.2|4883.7|4874.7|4893.9|4884.9|4882.9|4873.9|0
1656693600000|2022-07-01 16:40:00|4883.6|4874.6|4884.8|4875.8|4886.4|4877.4|4883.2|4874.2|0
1656693900000|2022-07-01 16:45:00|4884.7|4875.7|4885.6|4876.6|4885.7|4876.7|4881.7|4872.7|0
1656694200000|2022-07-01 16:50:00|4885.5|4876.5|4887.2|4878.2|4889.6|4880.6|4885.4|4876.4|0
1656694500000|2022-07-01 16:55:00|4887.3|4878.3|4875.8|4866.8|4888|4879|4875.8|4866.8|0
1656694800000|2022-07-01 17:00:00|4875.7|4866.7|4877.5|4868.5|4880.6|4871.6|4874.9|4865.9|0
1656695100000|2022-07-01 17:05:00|4877.4|4868.4|4881|4872|4881.1|4872.1|4877|4868|0
1656695400000|2022-07-01 17:10:00|4880.9|4871.9|4888.1|4879.1|4888.1|4879.1|4880.4|4871.4|0
1656695700000|2022-07-01 17:15:00|4888.2|4879.2|4889.3|4880.3|4891.6|4882.6|4884.2|4875.2|0
1656696000000|2022-07-01 17:20:00|4889.1|4880.1|4891.5|4882.5|4891.9|4882.9|4888|4879|0
1656696300000|2022-07-01 17:25:00|4891.6|4882.6|4893.3|4884.3|4893.5|4884.5|4889.8|4880.8|0
1656696600000|2022-07-01 17:30:00|4893.4|4884.4|4895.9|4886.9|4898.5|4889.5|4893.2|4884.2|0
1656696900000|2022-07-01 17:35:00|4895.7|4886.7|4899.3|4890.3|4903.1|4894.1|4892.7|4883.7|0
1656697200000|2022-07-01 17:40:00|4899.4|4890.4|4896.4|4887.4|4902.4|4893.4|4893.4|4884.4|0
1656697500000|2022-07-01 17:45:00|4896.5|4887.5|4901.5|4892.5|4901.5|4892.5|4895.3|4886.3|0
1656697800000|2022-07-01 17:50:00|4901.6|4892.6|4895.4|4886.4|4901.6|4892.6|4895.3|4886.3|0
1656698100000|2022-07-01 17:55:00|4895.5|4886.5|4900.3|4891.3|4900.3|4891.3|4895.4|4886.4|0
1656698400000|2022-07-01 18:00:00|4900.2|4891.2|4894|4885|4900.8|4891.8|4893.5|4884.5|0
1656698700000|2022-07-01 18:05:00|4894.1|4885.1|4893.7|4884.7|4896.6|4887.6|4890.7|4881.7|0
1656699000000|2022-07-01 18:10:00|4893.6|4884.6|4897.2|4888.2|4897.2|4888.2|4890.9|4881.9|0
1656699300000|2022-07-01 18:15:00|4897.3|4888.3|4900.1|4891.1|4900.9|4891.9|4896.1|4887.1|0
1656699600000|2022-07-01 18:20:00|4900.2|4891.2|4909|4900|4909.3|4900.3|4899.3|4890.3|0
1656699900000|2022-07-01 18:25:00|4909.1|4900.1|4909.8|4900.8|4912|4903|4908.3|4899.3|0
1656700200000|2022-07-01 18:30:00|4909.7|4900.7|4914.6|4905.6|4914.8|4905.8|4908.8|4899.8|0
1656700500000|2022-07-01 18:35:00|4914.5|4905.5|4913.2|4904.2|4915|4906|4910.6|4901.6|0
1656700800000|2022-07-01 18:40:00|4913|4904|4914.6|4905.6|4915.6|4906.6|4912.1|4903.1|0
1656701100000|2022-07-01 18:45:00|4914.5|4905.5|4922.8|4913.8|4923.2|4914.2|4914.2|4905.2|0
1656701400000|2022-07-01 18:50:00|4922.9|4913.9|4914.9|4905.9|4923|4914|4913.8|4904.8|0
1656701700000|2022-07-01 18:55:00|4915|4906|4921.6|4912.6|4923.4|4914.4|4915|4906|0
1656702000000|2022-07-01 19:00:00|4921.8|4912.8|4911.8|4902.8|4923.5|4914.5|4909.5|4900.5|0
1656702300000|2022-07-01 19:05:00|4911.9|4902.9|4920.6|4911.6|4920.8|4911.8|4911.8|4902.8|0
1656702600000|2022-07-01 19:10:00|4920.7|4911.7|4921.9|4912.9|4923.5|4914.5|4919.5|4910.5|0
1656702900000|2022-07-01 19:15:00|4922|4913|4919.4|4910.4|4925.7|4916.7|4919|4910|0
1656703200000|2022-07-01 19:20:00|4919.3|4910.3|4920.1|4911.1|4921.5|4912.5|4913.8|4904.8|0
1656703500000|2022-07-01 19:25:00|4920.2|4911.2|4921.2|4912.2|4922|4913|4917.7|4908.7|0
1656703800000|2022-07-01 19:30:00|4921.3|4912.3|4927.2|4918.2|4929|4920|4921.2|4912.2|0
1656704100000|2022-07-01 19:35:00|4927.3|4918.3|4932.1|4923.1|4932.5|4923.5|4927.2|4918.2|0
1656704400000|2022-07-01 19:40:00|4932.2|4923.2|4931.2|4922.2|4934|4925|4930|4921|0
1656704700000|2022-07-01 19:45:00|4931.1|4922.1|4931.1|4922.1|4933.7|4924.7|4926.7|4917.7|0
1656705000000|2022-07-01 19:50:00|4931.6|4922.6|4923.6|4914.6|4932.6|4923.6|4918.7|4909.7|0
1656705300000|2022-07-01 19:55:00|4923.3|4914.3|4930.9|4921.9|4933.4|4924.4|4922.5|4913.5|0
1656705600000|2022-07-01 20:00:00|4931.6|4922.6|4928.3|4919.3|4934.5|4925.5|4926.7|4917.7|0
1656705900000|2022-07-01 20:05:00|4928.7|4919.7|4927.8|4918.8|4928.7|4919.7|4926.3|4917.3|0
1656706200000|2022-07-01 20:10:00|4927.1|4918.1|4926.3|4917.3|4927.4|4918.4|4925.9|4916.9|0
1656706500000|2022-07-01 20:15:00|4926.6|4917.6|4927.3|4918.3|4928|4919|4926.6|4917.6|0
1656706800000|2022-07-01 20:20:00|4927|4918|4926.5|4917.5|4927|4918|4925.7|4916.7|0
1656707100000|2022-07-01 20:25:00|4926.2|4917.2|4927.7|4918.7|4928.1|4919.1|4926.2|4917.2|0
1656707400000|2022-07-01 20:30:00|4928.1|4919.1|4927.3|4918.3|4929.7|4920.7|4926.9|4917.9|0
1656707700000|2022-07-01 20:35:00|4927|4918|4926.5|4917.5|4927|4918|4925.7|4916.7|0
1656708000000|2022-07-01 20:40:00|4926.2|4917.2|4927|4918|4927.3|4918.3|4925.7|4916.7|0
1656708300000|2022-07-01 20:45:00|4926.9|4917.9|4927.3|4918.3|4928.1|4919.1|4926.2|4917.2|0
1656708600000|2022-07-01 20:50:00|4927.7|4918.7|4928.2|4919.2|4928.6|4919.6|4926.9|4917.9|0
1656708900000|2022-07-01 20:55:00|4928|4919|4927.3|4918.3|4929.5|4920.5|4926.4|4917.4|0
1656885600000|2022-07-03 22:00:00|4919.9|4910.9|4916.8|4907.8|4922.1|4913.1|4916.3|4907.3|0
1656885900000|2022-07-03 22:05:00|4917|4908|4918.9|4909.9|4918.9|4909.9|4915.5|4906.5|0
1656886200000|2022-07-03 22:10:00|4919.3|4910.3|4918.2|4909.2|4920.1|4911.1|4917.8|4908.8|0
1656886500000|2022-07-03 22:15:00|4918.1|4909.1|4916.1|4907.1|4918.6|4909.6|4915.7|4906.7|0
1656886800000|2022-07-03 22:20:00|4916.5|4907.5|4918.7|4909.7|4918.7|4909.7|4916.1|4907.1|0
1656887100000|2022-07-03 22:25:00|4918.4|4909.4|4917.7|4908.7|4919.1|4910.1|4917.2|4908.2|0
1656887400000|2022-07-03 22:30:00|4917.8|4908.8|4918.1|4909.1|4919.2|4910.2|4917.1|4908.1|0
1656887700000|2022-07-03 22:35:00|4918.5|4909.5|4916.6|4907.6|4918.5|4909.5|4916.2|4907.2|0
1656888000000|2022-07-03 22:40:00|4916.3|4907.3|4914.5|4905.5|4916.3|4907.3|4914.1|4905.1|0
1656888300000|2022-07-03 22:45:00|4914.8|4905.8|4918.5|4909.5|4918.9|4909.9|4914.7|4905.7|0
1656888600000|2022-07-03 22:50:00|4917.8|4908.8|4918.3|4909.3|4918.9|4909.9|4917.5|4908.5|0
1656888900000|2022-07-03 22:55:00|4918.5|4909.5|4923|4914|4923|4914|4918.3|4909.3|0
1656889200000|2022-07-03 23:00:00|4922.8|4913.8|4927.7|4918.7|4928.1|4919.1|4922.6|4913.6|0
1656889500000|2022-07-03 23:05:00|4927.9|4918.9|4927.2|4918.2|4927.9|4918.9|4926|4917|0
1656889800000|2022-07-03 23:10:00|4927|4918|4926.9|4917.9|4928.3|4919.3|4926.4|4917.4|0
1656890100000|2022-07-03 23:15:00|4927|4918|4927.2|4918.2|4928|4919|4926|4917|0
1656890400000|2022-07-03 23:20:00|4926.8|4917.8|4927.5|4918.5|4928|4919|4926|4917|0
1656890700000|2022-07-03 23:25:00|4927.8|4918.8|4925.5|4916.5|4929.3|4920.3|4924.6|4915.6|0
1656891000000|2022-07-03 23:30:00|4925.3|4916.3|4914.9|4905.9|4925.3|4916.3|4914.3|4905.3|0
1656891300000|2022-07-03 23:35:00|4915.3|4906.3|4920.5|4911.5|4920.9|4911.9|4914.9|4905.9|0
1656891600000|2022-07-03 23:40:00|4920.7|4911.7|4916.1|4907.1|4921.7|4912.7|4916.1|4907.1|0
1656891900000|2022-07-03 23:45:00|4915.9|4906.9|4909.8|4900.8|4915.9|4906.9|4906.4|4897.4|0
1656892200000|2022-07-03 23:50:00|4909.4|4900.4|4908.3|4899.3|4911.7|4902.7|4907.6|4898.6|0
1656892500000|2022-07-03 23:55:00|4908.1|4899.1|4909.6|4900.6|4912.1|4903.1|4906|4897|0
1656892800000|2022-07-04 00:00:00|4909.4|4900.4|4906|4897|4913.3|4904.3|4906|4897|0
1656893100000|2022-07-04 00:05:00|4906.1|4897.1|4910.4|4901.4|4911|4902|4903.7|4894.7|0
1656893400000|2022-07-04 00:10:00|4910.2|4901.2|4913.5|4904.5|4914.6|4905.6|4908.6|4899.6|0
1656893700000|2022-07-04 00:15:00|4913.1|4904.1|4918.2|4909.2|4920.2|4911.2|4913.1|4904.1|0
1656894000000|2022-07-04 00:20:00|4918.4|4909.4|4913.5|4904.5|4919.4|4910.4|4913.5|4904.5|0
1656894300000|2022-07-04 00:25:00|4913.4|4904.4|4915.5|4906.5|4916.5|4907.5|4908|4899|0
1656894600000|2022-07-04 00:30:00|4915.7|4906.7|4915.6|4906.6|4919.7|4910.7|4913.5|4904.5|0
1656894900000|2022-07-04 00:35:00|4915.7|4906.7|4914.2|4905.2|4918|4909|4913|4904|0
1656895200000|2022-07-04 00:40:00|4914.4|4905.4|4913|4904|4916.2|4907.2|4910.8|4901.8|0
1656895500000|2022-07-04 00:45:00|4912.9|4903.9|4907|4898|4912.9|4903.9|4906.3|4897.3|0
1656895800000|2022-07-04 00:50:00|4907.1|4898.1|4902.1|4893.1|4907.3|4898.3|4901.8|4892.8|0
1656896100000|2022-07-04 00:55:00|4901.8|4892.8|4904.3|4895.3|4906.7|4897.7|4901.1|4892.1|0
1656896400000|2022-07-04 01:00:00|4904.2|4895.2|4907.9|4898.9|4909.7|4900.7|4901.8|4892.8|0
1656896700000|2022-07-04 01:05:00|4908|4899|4906.7|4897.7|4910.1|4901.1|4906.2|4897.2|0
1656897000000|2022-07-04 01:10:00|4906.4|4897.4|4906.6|4897.6|4909|4900|4906.2|4897.2|0
1656897300000|2022-07-04 01:15:00|4906.3|4897.3|4846.2|4842.2|4906.6|4897.6|4840.2|4836.2|472
1656897600000|2022-07-04 01:20:00|4845.7|4841.7|4825.2|4821.2|4850.2|4846.2|4820.2|4816.2|459
1656897900000|2022-07-04 01:25:00|4824.2|4820.2|4826.2|4822.2|4828.7|4824.7|4816.7|4812.7|238
1656898200000|2022-07-04 01:30:00|4827.2|4823.2|4811.7|4807.7|4833.7|4829.7|4789.7|4785.7|2347
1656898500000|2022-07-04 01:35:00|4812.7|4808.7|4827.7|4823.7|4836.7|4832.7|4797.7|4793.7|2762
1656898800000|2022-07-04 01:40:00|4830.7|4826.7|4872.2|4868.2|4872.7|4868.7|4826.7|4822.7|2464
1656899100000|2022-07-04 01:45:00|4871.7|4867.7|4890.7|4886.7|4892.7|4888.7|4854.7|4850.7|2205
1656899400000|2022-07-04 01:50:00|4891.2|4887.2|4879.7|4875.7|4902.7|4898.7|4875.2|4871.2|2389
1656899700000|2022-07-04 01:55:00|4880.7|4876.7|4882.2|4878.2|4892.7|4888.7|4876.7|4872.7|1386
1656900000000|2022-07-04 02:00:00|4881.7|4877.7|4867.1|4863.1|4887.7|4883.7|4860.7|4856.7|1585
1656900300000|2022-07-04 02:05:00|4866.6|4862.6|4901.9|4897.9|4901.9|4897.9|4863.6|4859.6|1182
1656900600000|2022-07-04 02:10:00|4900.9|4896.9|4871.9|4867.9|4901.9|4897.9|4867.4|4863.4|1197
1656900900000|2022-07-04 02:15:00|4871.4|4867.4|4847.9|4843.9|4878.4|4874.4|4846.4|4842.4|974
1656901200000|2022-07-04 02:20:00|4847.4|4843.4|4848.9|4844.9|4853.9|4849.9|4836.9|4832.9|869
1656901500000|2022-07-04 02:25:00|4849.4|4845.4|4845.4|4841.4|4856.9|4852.9|4840.9|4836.9|667
1656901800000|2022-07-04 02:30:00|4844.9|4840.9|4820.9|4816.9|4861.9|4857.9|4819.9|4815.9|859
1656902100000|2022-07-04 02:35:00|4821.4|4817.4|4830.9|4826.9|4838.9|4834.9|4818.9|4814.9|836
1656902400000|2022-07-04 02:40:00|4831.4|4827.4|4817.4|4813.4|4843.9|4839.9|4817.4|4813.4|633
1656902700000|2022-07-04 02:45:00|4816.9|4812.9|4831.9|4827.9|4833.4|4829.4|4811.9|4807.9|703
1656903000000|2022-07-04 02:50:00|4832.4|4828.4|4837.9|4833.9|4843.9|4839.9|4830.9|4826.9|647
1656903300000|2022-07-04 02:55:00|4838.4|4834.4|4838.9|4834.9|4848.4|4844.4|4834.9|4830.9|568
1656903600000|2022-07-04 03:00:00|4837.9|4833.9|4864.9|4860.9|4866.9|4862.9|4834.4|4830.4|769
1656903900000|2022-07-04 03:05:00|4864.4|4860.4|4856.4|4852.4|4866.9|4862.9|4854.9|4850.9|468
1656904200000|2022-07-04 03:10:00|4855.9|4851.9|4862.9|4858.9|4866.9|4862.9|4852.9|4848.9|322
1656904500000|2022-07-04 03:15:00|4862.4|4858.4|4868.9|4864.9|4869.9|4865.9|4851.9|4847.9|461
1656904800000|2022-07-04 03:20:00|4869.9|4865.9|4850.4|4846.4|4869.9|4865.9|4849.9|4845.9|459
1656905100000|2022-07-04 03:25:00|4850.9|4846.9|4859.9|4855.9|4867.9|4863.9|4847.9|4843.9|396
1656905400000|2022-07-04 03:30:00|4860.4|4856.4|4843.9|4839.9|4860.4|4856.4|4840.9|4836.9|169
1656905700000|2022-07-04 03:35:00|4843.4|4839.4|4849.9|4845.9|4854.9|4850.9|4840.9|4836.9|100
1656906000000|2022-07-04 03:40:00|4849.4|4845.4|4847.9|4843.9|4851.4|4847.4|4843.9|4839.9|55
1656906300000|2022-07-04 03:45:00|4847.4|4843.4|4850.9|4846.9|4853.4|4849.4|4846.9|4842.9|108
1656906600000|2022-07-04 03:50:00|4850.4|4846.4|4854.9|4850.9|4858.4|4854.4|4849.9|4845.9|114
1656906900000|2022-07-04 03:55:00|4854.4|4850.4|4855.4|4851.4|4858.4|4854.4|4850.9|4846.9|59
1656907200000|2022-07-04 04:00:00|4858.8|4849.8|4854|4845|4859.8|4850.8|4854|4845|0
1656907500000|2022-07-04 04:05:00|4853.8|4844.8|4854.8|4845.8|4856.5|4847.5|4853.7|4844.7|0
1656907800000|2022-07-04 04:10:00|4854.6|4845.6|4853.1|4844.1|4854.8|4845.8|4852.5|4843.5|0
1656908100000|2022-07-04 04:15:00|4852.8|4843.8|4852.9|4843.9|4853.1|4844.1|4851.9|4842.9|0
1656908400000|2022-07-04 04:20:00|4852.7|4843.7|4852|4843|4852.9|4843.9|4849.6|4840.6|0
1656908700000|2022-07-04 04:25:00|4852.4|4843.4|4852|4843|4854|4845|4852|4843|0
1656909000000|2022-07-04 04:30:00|4851.7|4842.7|4849|4840|4852.5|4843.5|4849|4840|0
1656909300000|2022-07-04 04:35:00|4849.2|4840.2|4850.2|4841.2|4850.8|4841.8|4849.2|4840.2|0
1656909600000|2022-07-04 04:40:00|4850.4|4841.4|4852.5|4843.5|4853|4844|4850.2|4841.2|0
1656909900000|2022-07-04 04:45:00|4852.4|4843.4|4853|4844|4853.9|4844.9|4852.3|4843.3|0
1656910200000|2022-07-04 04:50:00|4853.3|4844.3|4856.5|4847.5|4856.9|4847.9|4853.3|4844.3|0
1656910500000|2022-07-04 04:55:00|4856.7|4847.7|4857.5|4848.5|4858.2|4849.2|4856.2|4847.2|0
1656910800000|2022-07-04 05:00:00|4853.4|4849.4|4868.9|4864.9|4880.9|4876.9|4849.9|4845.9|878
1656911100000|2022-07-04 05:05:00|4866.9|4862.9|4866.9|4862.9|4881.9|4877.9|4862.9|4858.9|824
1656911400000|2022-07-04 05:10:00|4867.4|4863.4|4869.4|4865.4|4871.9|4867.9|4863.4|4859.4|527
1656911700000|2022-07-04 05:15:00|4868.9|4864.9|4868.9|4864.9|4873.9|4869.9|4854.9|4850.9|546
1656912000000|2022-07-04 05:20:00|4869.4|4865.4|4877.4|4873.4|4878.9|4874.9|4868.9|4864.9|465
1656912300000|2022-07-04 05:25:00|4877.9|4873.9|4882.9|4878.9|4883.4|4879.4|4874.9|4870.9|380
1656912600000|2022-07-04 05:30:00|4883.4|4879.4|4890.9|4886.9|4892.9|4888.9|4876.9|4872.9|605
1656912900000|2022-07-04 05:35:00|4890.4|4886.4|4885.4|4881.4|4901.9|4897.9|4883.4|4879.4|627
1656913200000|2022-07-04 05:40:00|4884.9|4880.9|4874.9|4870.9|4888.4|4884.4|4874.9|4870.9|251
1656913500000|2022-07-04 05:45:00|4873.9|4869.9|4875.4|4871.4|4883.4|4879.4|4872.9|4868.9|381
1656913800000|2022-07-04 05:50:00|4875.9|4871.9|4871.9|4867.9|4876.4|4872.4|4867.9|4863.9|334
1656914100000|2022-07-04 05:55:00|4871.4|4867.4|4859.9|4855.9|4871.9|4867.9|4856.9|4852.9|509
1656914400000|2022-07-04 06:00:00|4859.4|4855.4|4870.9|4866.9|4870.9|4866.9|4856.9|4852.9|461
1656914700000|2022-07-04 06:05:00|4870.4|4866.4|4859.9|4855.9|4872.9|4868.9|4853.9|4849.9|643
1656915000000|2022-07-04 06:10:00|4858.9|4854.9|4868.9|4864.9|4871.9|4867.9|4857.4|4853.4|366
1656915300000|2022-07-04 06:15:00|4868.4|4864.4|4874.9|4870.9|4876.9|4872.9|4865.9|4861.9|508
1656915600000|2022-07-04 06:20:00|4874.4|4870.4|4862.9|4858.9|4876.4|4872.4|4858.9|4854.9|309
1656915900000|2022-07-04 06:25:00|4863.4|4859.4|4869.4|4865.4|4871.9|4867.9|4862.4|4858.4|264
1656916200000|2022-07-04 06:30:00|4868.9|4864.9|4876.4|4872.4|4879.4|4875.4|4865.9|4861.9|331
1656916500000|2022-07-04 06:35:00|4875.9|4871.9|4885.9|4881.9|4887.9|4883.9|4875.9|4871.9|312
1656916800000|2022-07-04 06:40:00|4886.4|4882.4|4879.9|4875.9|4889.9|4885.9|4879.4|4875.4|505
1656917100000|2022-07-04 06:45:00|4880.4|4876.4|4884.9|4880.9|4889.4|4885.4|4879.4|4875.4|254
1656917400000|2022-07-04 06:50:00|4885.4|4881.4|4884.9|4880.9|4886.9|4882.9|4881.9|4877.9|207
1656917700000|2022-07-04 06:55:00|4884.4|4880.4|4891.9|4887.9|4892.9|4888.9|4881.4|4877.4|252
1656918000000|2022-07-04 07:00:00|4892.4|4888.4|4884.9|4880.9|4897.9|4893.9|4881.9|4877.9|334
1656918300000|2022-07-04 07:05:00|4883.9|4879.9|4884.9|4880.9|4893.9|4889.9|4882.9|4878.9|420
1656918600000|2022-07-04 07:10:00|4884.4|4880.4|4884.9|4880.9|4892.9|4888.9|4882.9|4878.9|233
1656918900000|2022-07-04 07:15:00|4884.4|4880.4|4877.4|4873.4|4885.4|4881.4|4871.9|4867.9|410
1656919200000|2022-07-04 07:20:00|4877.9|4873.9|4880.4|4876.4|4883.9|4879.9|4875.9|4871.9|238
1656919500000|2022-07-04 07:25:00|4880.9|4876.9|4884.9|4880.9|4885.9|4881.9|4878.9|4874.9|240
1656919800000|2022-07-04 07:30:00|4884.4|4880.4|4878.9|4874.9|4884.9|4880.9|4876.9|4872.9|185
1656920100000|2022-07-04 07:35:00|4879.4|4875.4|4882.4|4878.4|4885.4|4881.4|4878.4|4874.4|181
1656920400000|2022-07-04 07:40:00|4882.9|4878.9|4881.4|4877.4|4886.4|4882.4|4879.9|4875.9|252
1656920700000|2022-07-04 07:45:00|4880.9|4876.9|4883.9|4879.9|4886.9|4882.9|4880.4|4876.4|327
1656921000000|2022-07-04 07:50:00|4884.4|4880.4|4882.4|4878.4|4887.9|4883.9|4879.9|4875.9|317
1656921300000|2022-07-04 07:55:00|4882.9|4878.9|4883.9|4879.9|4890.9|4886.9|4882.9|4878.9|500
1656921600000|2022-07-04 08:00:00|4882.9|4878.9|4888.4|4884.4|4891.9|4887.9|4880.4|4876.4|376
1656921900000|2022-07-04 08:05:00|4887.9|4883.9|4889.9|4885.9|4890.9|4886.9|4882.9|4878.9|326
1656922200000|2022-07-04 08:10:00|4890.9|4886.9|4895.4|4891.4|4895.4|4891.4|4886.9|4882.9|223
1656922500000|2022-07-04 08:15:00|4894.9|4890.9|4892.9|4888.9|4896.9|4892.9|4890.9|4886.9|2135
1656922800000|2022-07-04 08:20:00|4893.4|4889.4|4890.9|4886.9|4893.9|4889.9|4888.9|4884.9|83
1656923100000|2022-07-04 08:25:00|4890.4|4886.4|4891.9|4887.9|4894.9|4890.9|4887.9|4883.9|106
1656923400000|2022-07-04 08:30:00|4891.2|4882.2|4890.2|4881.2|4892.8|4883.8|4888.1|4879.1|0
1656923700000|2022-07-04 08:35:00|4890.3|4881.3|4887|4878|4891.2|4882.2|4886.4|4877.4|0
1656924000000|2022-07-04 08:40:00|4886.6|4877.6|4885.9|4876.9|4887.7|4878.7|4885|4876|0
1656924300000|2022-07-04 08:45:00|4885.8|4876.8|4887.8|4878.8|4889.7|4880.7|4884.9|4875.9|0
1656924600000|2022-07-04 08:50:00|4887.6|4878.6|4889.2|4880.2|4889.7|4880.7|4886.7|4877.7|0
1656924900000|2022-07-04 08:55:00|4889|4880|4889.8|4880.8|4891.2|4882.2|4888|4879|0
1656925200000|2022-07-04 09:00:00|4889.6|4880.6|4888.1|4879.1|4891.3|4882.3|4887.5|4878.5|0
1656925500000|2022-07-04 09:05:00|4887.7|4878.7|4889.9|4880.9|4890.2|4881.2|4885.9|4876.9|0
1656925800000|2022-07-04 09:10:00|4890|4881|4893|4884|4894.1|4885.1|4889.9|4880.9|0
1656926100000|2022-07-04 09:15:00|4892.8|4883.8|4896.4|4885.4|4899.4|4887.5|4892.8|4882.4|1
1656926400000|2022-07-04 09:20:00|4899.4|4884.4|4900.4|4889.4|4900.4|4889.4|4899.4|4883.4|1
1656926700000|2022-07-04 09:25:00|4899.4|4888.4|4899.4|4890.4|4900.4|4890.4|4896.4|4888.4|2
1656927000000|2022-07-04 09:30:00|4898.4|4891.4|4921.4|4910.4|4926.4|4917.4|4898.4|4888.4|54
1656927300000|2022-07-04 09:35:00|4922.4|4911.4|4940.4|4931.4|4940.4|4931.4|4920.4|4909.4|53
1656927600000|2022-07-04 09:40:00|4934.4|4930.4|4928.4|4917.4|4938.4|4931.4|4926.4|4916.4|81
1656927900000|2022-07-04 09:45:00|4929.4|4918.4|4925.4|4916.4|4930.4|4918.4|4924.4|4915.4|5
1656928200000|2022-07-04 09:50:00|4926.4|4917.4|4931.4|4921.4|4934.4|4926.4|4925.4|4917.4|18
1656928500000|2022-07-04 09:55:00|4930.4|4922.4|4929.4|4919.4|4933.4|4924.4|4927.4|4919.4|7
1656928800000|2022-07-04 10:00:00|4928.4|4916.4|4923.4|4914.4|4929.4|4917.4|4921.4|4913.4|8
1656929100000|2022-07-04 10:05:00|4922.4|4913.4|4922.4|4913.4|4923.4|4913.4|4921.4|4913.4|0
1656929400000|2022-07-04 10:10:00|4921.4|4915.4|4923.4|4913.4|4923.4|4915.4|4921.4|4913.4|3
1656929700000|2022-07-04 10:15:00|4922.4|4914.4|4928.4|4917.4|4928.4|4920.4|4922.4|4913.4|16
1656930000000|2022-07-04 10:20:00|4927.4|4914.4|4926.4|4915.4|4927.4|4915.4|4924.4|4914.4|3
1656930300000|2022-07-04 10:25:00|4925.4|4914.4|4928.4|4918.4|4928.4|4919.4|4925.4|4914.4|0
1656930600000|2022-07-04 10:30:00|4927.4|4919.4|4931.4|4922.4|4932.4|4925.4|4927.4|4918.4|12
1656930900000|2022-07-04 10:35:00|4930.4|4923.4|4932.4|4924.4|4933.4|4925.4|4930.4|4922.4|13
1656931200000|2022-07-04 10:40:00|4933.4|4925.4|4935.4|4928.4|4935.4|4928.4|4933.4|4924.4|9
1656931500000|2022-07-04 10:45:00|4934.4|4927.4|4936.4|4927.4|4939.4|4928.4|4934.4|4925.4|7
1656931800000|2022-07-04 10:50:00|4937.4|4926.4|4941.4|4931.4|4941.4|4931.4|4937.4|4926.4|6
1656932100000|2022-07-04 10:55:00|4940.4|4930.4|4944.4|4934.4|4944.4|4936.4|4940.4|4930.4|10
1656932400000|2022-07-04 11:00:00|4942.4|4935.4|4942.4|4932.4|4944.4|4935.4|4942.4|4932.4|1
1656932700000|2022-07-04 11:05:00|4941.4|4931.4|4942.4|4933.4|4943.4|4936.4|4941.4|4931.4|7
1656933000000|2022-07-04 11:10:00|4941.4|4934.4|4937.4|4929.4|4942.4|4934.4|4937.4|4929.4|13
1656933300000|2022-07-04 11:15:00|4938.4|4930.4|4934.4|4924.4|4938.4|4930.4|4930.4|4921.4|21
1656933600000|2022-07-04 11:20:00|4933.4|4922.4|4929.4|4921.4|4934.4|4922.4|4929.4|4920.4|6
1656933900000|2022-07-04 11:25:00|4928.4|4920.4|4933.4|4923.4|4934.4|4923.4|4928.4|4920.4|1
1656934200000|2022-07-04 11:30:00|4932.4|4922.4|4934.4|4926.4|4934.4|4927.4|4932.4|4922.4|0
1656934500000|2022-07-04 11:35:00|4936.4|4927.4|4934.4|4925.4|4936.4|4928.4|4932.4|4923.4|4
1656934800000|2022-07-04 11:40:00|4936.4|4929.4|4937.4|4928.4|4937.4|4929.4|4935.4|4926.4|2
1656935100000|2022-07-04 11:45:00|4935.4|4927.4|4934.4|4924.4|4937.4|4927.4|4933.4|4924.4|0
1656935400000|2022-07-04 11:50:00|4933.4|4922.4|4931.4|4921.4|4934.4|4922.4|4930.4|4920.4|0
1656935700000|2022-07-04 11:55:00|4932.4|4922.4|4932.4|4922.4|4932.4|4923.4|4930.4|4921.4|1
1656936000000|2022-07-04 12:00:00|4931.4|4921.4|4931.4|4921.4|4932.4|4922.4|4929.4|4921.4|2
1656936300000|2022-07-04 12:05:00|4932.4|4922.4|4932.4|4923.4|4934.4|4926.4|4929.4|4921.4|2
1656936600000|2022-07-04 12:10:00|4933.4|4922.4|4930.4|4920.4|4933.4|4923.4|4927.4|4919.4|6
1656936900000|2022-07-04 12:15:00|4929.4|4921.4|4931.4|4922.4|4932.4|4924.4|4929.4|4921.4|2
1656937200000|2022-07-04 12:20:00|4932.4|4921.4|4932.4|4923.4|4932.4|4923.4|4930.4|4921.4|3
1656937500000|2022-07-04 12:25:00|4933.4|4922.4|4933.4|4923.4|4933.4|4924.4|4931.4|4922.4|1
1656937800000|2022-07-04 12:30:00|4932.4|4925.4|4932.4|4924.4|4933.4|4925.4|4931.4|4922.4|0
1656938100000|2022-07-04 12:35:00|4933.4|4927.4|4931.4|4923.4|4935.4|4927.4|4931.4|4922.4|5
1656938400000|2022-07-04 12:40:00|4932.4|4924.4|4936.4|4924.4|4936.4|4926.4|4932.4|4923.4|1
1656938700000|2022-07-04 12:45:00|4933.4|4925.4|4936.4|4925.4|4936.4|4927.4|4933.4|4924.4|1
1656939000000|2022-07-04 12:50:00|4935.4|4926.4|4935.4|4927.4|4936.4|4927.4|4934.4|4925.4|1
1656939300000|2022-07-04 12:55:00|4934.4|4926.4|4936.4|4928.4|4936.4|4929.4|4934.4|4926.4|2
1656939600000|2022-07-04 13:00:00|4935.4|4929.4|4936.4|4926.4|4937.4|4929.4|4932.4|4924.4|5
1656939900000|2022-07-04 13:05:00|4935.4|4925.4|4936.4|4925.4|4936.4|4926.4|4932.4|4923.4|16
1656940200000|2022-07-04 13:10:00|4935.4|4924.4|4937.4|4928.4|4937.4|4928.4|4935.4|4924.4|1
1656940500000|2022-07-04 13:15:00|4936.4|4927.4|4933.4|4926.4|4936.4|4928.4|4933.4|4925.4|2
1656940800000|2022-07-04 13:20:00|4932.4|4925.4|4929.4|4919.4|4932.4|4926.4|4925.4|4916.4|16
1656941100000|2022-07-04 13:25:00|4930.4|4918.4|4928.4|4919.4|4930.4|4919.4|4928.4|4918.4|0
1656941400000|2022-07-04 13:30:00|4926.4|4918.4|4917.4|4908.4|4926.4|4920.4|4915.4|4905.4|25
1656941700000|2022-07-04 13:35:00|4915.4|4907.4|4915.4|4906.4|4919.4|4908.4|4915.4|4905.4|14
1656942000000|2022-07-04 13:40:00|4917.4|4907.4|4913.4|4905.4|4918.4|4908.4|4913.4|4904.4|5
1656942300000|2022-07-04 13:45:00|4914.4|4907.4|4915.4|4903.4|4916.4|4908.4|4914.4|4903.4|28
1656942600000|2022-07-04 13:50:00|4914.4|4904.4|4915.4|4905.4|4916.4|4905.4|4912.4|4903.4|2
1656942900000|2022-07-04 13:55:00|4912.4|4906.4|4917.4|4906.4|4917.4|4907.4|4912.4|4906.4|11
1656943200000|2022-07-04 14:00:00|4919.4|4903.4|4924.4|4911.4|4926.4|4917.4|4919.4|4903.4|8
1656943500000|2022-07-04 14:05:00|4923.4|4910.4|4915.4|4906.4|4924.4|4911.4|4915.4|4905.4|0
1656943800000|2022-07-04 14:10:00|4914.4|4905.4|4915.4|4906.4|4916.4|4907.4|4913.4|4905.4|5
1656944100000|2022-07-04 14:15:00|4916.4|4909.4|4921.4|4910.4|4922.4|4911.4|4915.4|4909.4|2
1656944400000|2022-07-04 14:20:00|4920.4|4909.4|4921.4|4911.4|4921.4|4911.4|4918.4|4909.4|1
1656944700000|2022-07-04 14:25:00|4920.4|4910.4|4918.4|4911.4|4921.4|4911.4|4917.4|4909.4|0
1656945000000|2022-07-04 14:30:00|4920.4|4910.4|4921.4|4912.4|4922.4|4912.4|4916.4|4909.4|3
1656945300000|2022-07-04 14:35:00|4923.4|4913.4|4917.4|4907.4|4923.4|4915.4|4917.4|4906.4|7
1656945600000|2022-07-04 14:40:00|4915.4|4906.4|4922.4|4911.4|4923.4|4911.4|4915.4|4906.4|3
1656945900000|2022-07-04 14:45:00|4921.4|4910.4|4917.4|4908.4|4922.4|4914.4|4917.4|4907.4|1
1656946200000|2022-07-04 14:50:00|4919.4|4909.4|4922.4|4908.4|4924.4|4909.4|4919.4|4908.4|1
1656946500000|2022-07-04 14:55:00|4921.4|4909.4|4922.4|4909.4|4923.4|4909.4|4919.4|4908.4|2
1656946800000|2022-07-04 15:00:00|4923.4|4908.4|4923.4|4909.4|4923.4|4909.4|4923.4|4908.4|1
1656947100000|2022-07-04 15:05:00|4919.4|4914.4|4926.4|4915.4|4926.4|4915.4|4919.4|4914.4|2
1656947400000|2022-07-04 15:10:00|4924.4|4914.4|4924.4|4914.4|4925.4|4918.4|4922.4|4912.4|5
1656947700000|2022-07-04 15:15:00|4925.4|4913.4|4929.4|4917.4|4930.4|4917.4|4924.4|4913.4|3
1656948000000|2022-07-04 15:20:00|4927.4|4918.4|4931.4|4924.4|4932.4|4924.4|4927.4|4918.4|41
1656948300000|2022-07-04 15:25:00|4932.4|4923.4|4932.4|4924.4|4934.4|4926.4|4930.4|4923.4|48
1656948600000|2022-07-04 15:30:00|4931.4|4923.4|4931.4|4923.4|4934.4|4926.4|4930.4|4923.4|39
1656948900000|2022-07-04 15:35:00|4930.4|4924.4|4932.4|4923.4|4933.4|4924.4|4929.4|4921.4|26
1656949200000|2022-07-04 15:40:00|4933.4|4924.4|4938.4|4931.4|4938.4|4931.4|4932.4|4924.4|8
1656949500000|2022-07-04 15:45:00|4937.4|4930.4|4937.4|4928.4|4938.4|4931.4|4935.4|4927.4|2
1656949800000|2022-07-04 15:50:00|4938.4|4927.4|4937.4|4928.4|4938.4|4928.4|4937.4|4927.4|0
1656950100000|2022-07-04 15:55:00|4936.4|4927.4|4937.4|4928.4|4938.4|4931.4|4935.4|4927.4|4
1656950400000|2022-07-04 16:00:00|4936.4|4927.4|4932.4|4923.4|4936.4|4928.4|4931.4|4922.4|2
1656950700000|2022-07-04 16:05:00|4931.4|4924.4|4935.4|4924.4|4935.4|4924.4|4930.4|4924.4|1
1656951000000|2022-07-04 16:10:00|4934.4|4923.4|4937.4|4928.4|4937.4|4928.4|4932.4|4923.4|2
1656951300000|2022-07-04 16:15:00|4938.4|4929.4|4937.4|4929.4|4938.4|4931.4|4936.4|4928.4|6
1656951600000|2022-07-04 16:20:00|4938.4|4928.4|4936.4|4926.4|4938.4|4929.4|4933.4|4925.4|2
1656951900000|2022-07-04 16:25:00|4935.4|4925.4|4940.4|4929.4|4940.4|4933.4|4933.4|4922.4|4
1656952200000|2022-07-04 16:30:00|4939.4|4928.4|4936.4|4926.4|4939.4|4928.4|4933.4|4920.4|1
1656952500000|2022-07-04 16:35:00|4937.4|4925.4|4937.4|4927.4|4940.4|4928.4|4934.4|4925.4|1
1656952800000|2022-07-04 16:40:00|4936.4|4926.4|4937.4|4929.4|4940.4|4930.4|4936.4|4926.4|2
1656953100000|2022-07-04 16:45:00|4938.4|4928.4|4940.4|4931.4|4940.4|4931.4|4937.4|4928.4|6
1656953400000|2022-07-04 16:50:00|4941.4|4932.4|4948.4|4940.4|4948.4|4940.4|4941.4|4932.4|19
1656953700000|2022-07-04 16:55:00|4950.4|4941.4|4950.4|4938.4|4950.4|4943.4|4944.4|4937.4|35
1656954000000|2022-07-04 17:00:00|4946.4|4937.4|4945.4|4931.4|4946.4|4937.4|4945.4|4931.4|1
1656954300000|2022-07-04 17:05:00|4941.4|4932.4|4942.4|4933.4|4942.4|4933.4|4939.4|4932.4|1
1656954600000|2022-07-04 17:10:00|4944.4|4934.4|4947.4|4936.4|4948.4|4938.4|4941.4|4933.4|1
1656954900000|2022-07-04 17:15:00|4946.4|4935.4|4941.4|4932.4|4947.4|4935.4|4940.4|4932.4|1
1656955200000|2022-07-04 17:20:00|4940.4|4931.4|4946.4|4934.4|4946.4|4935.4|4940.4|4931.4|1
1656955500000|2022-07-04 17:25:00|4945.4|4933.4|4941.4|4933.4|4945.4|4934.4|4940.4|4932.4|4
1656955800000|2022-07-04 17:30:00|4944.4|4932.4|4944.4|4931.4|4945.4|4933.4|4944.4|4931.4|2
1656956100000|2022-07-04 17:35:00|4945.4||4940.4||4945.4||4940.4||0
1656956400000|2022-07-04 17:40:00|4941.4||4939.4||4941.4||4939.4||1
1656956700000|2022-07-04 17:45:00|4938.4|4930.4|4938.4|4930.4|4938.4|4930.4|4937.4|4930.4|1
1656957000000|2022-07-04 17:50:00|4940.4|4929.4|4938.4|4929.4|4942.4|4932.4|4938.4|4929.4|2
1656957300000|2022-07-04 17:55:00|4940.4|4930.4|4940.4|4929.4|4940.4|4930.4|4940.4|4929.4|2
1656957600000|2022-07-04 18:00:00|4938.4|4930.4|4938.4|4930.4|4938.4|4930.4|4938.4|4929.4|1
1656957900000|2022-07-04 18:05:00|4937.4|4929.4|4938.4|4930.4|4938.4|4930.4|4937.4|4929.4|1
1656958200000|2022-07-04 18:10:00|4937.4|4929.4|4938.4|4930.4|4938.4|4930.4|4937.4|4929.4|0
1656958500000|2022-07-04 18:15:00|4937.4|4929.4|4936.4|4928.4|4937.4|4929.4|4936.4|4928.4|2
1656958800000|2022-07-04 18:20:00|4935.4|4927.4|4935.4|4927.4|4935.4|4928.4|4934.4|4927.4|1
1656959100000|2022-07-04 18:25:00|4936.4|4928.4|4940.4|4929.4|4940.4|4931.4|4936.4|4927.4|1
1656959400000|2022-07-04 18:30:00|4941.4|4928.4|4945.4|4928.4|4945.4|4929.4|4941.4|4928.4|0
1656959700000|2022-07-04 18:35:00|4946.4||4944.4||4946.4||4944.4||0
1656960000000|2022-07-04 18:40:00|4943.4|4929.4|4942.4|4928.4|4944.4|4929.4|4942.4|4928.4|0
1656960300000|2022-07-04 18:45:00|4941.4|4929.4|4942.4|4929.4|4942.4|4930.4|4941.4|4927.4|0
1656960600000|2022-07-04 18:50:00|4941.4|4928.4|4936.4|4927.4|4941.4|4931.4|4935.4|4927.4|7
1656960900000|2022-07-04 18:55:00|4937.4|4928.4|4938.4|4929.4|4940.4|4930.9|4936.9|4927.4|3
1656961800000|2022-07-04 19:10:00|4938.6|4929.6|4940|4931|4940|4931|4938.6|4929.6|0
1656962700000|2022-07-04 19:25:00|4940.1|4931.1|4941.7|4932.7|4941.7|4932.7|4940|4931|0
1656963000000|2022-07-04 19:30:00|4941.6|4932.6|4939.3|4930.3|4941.6|4932.6|4939.3|4930.3|0
1656963300000|2022-07-04 19:35:00|4939.4|4930.4|4940.1|4931.1|4940.1|4931.1|4938.5|4929.5|0
1656963600000|2022-07-04 19:40:00|4940.3|4931.3|4939.3|4930.3|4941.7|4932.7|4938.5|4929.5|0
1656963900000|2022-07-04 19:45:00|4939.4|4930.4|4940.1|4931.1|4940.1|4931.1|4939.4|4930.4|0
1656964200000|2022-07-04 19:50:00|4939.9|4930.9|4938.5|4929.5|4940.1|4931.1|4938.5|4929.5|0
1656964500000|2022-07-04 19:55:00|4938.6|4929.6|4941.7|4932.7|4941.7|4932.7|4938.5|4929.5|0
1656964800000|2022-07-04 20:00:00|4940|4931|4939.8|4930.8|4940|4931|4939.8|4930.8|0
1656966000000|2022-07-04 20:20:00|4939.9|4930.9|4939.9|4930.9|4939.9|4930.9|4939.9|4930.9|0
1656966300000|2022-07-04 20:25:00|4940.2|4931.2|4940.2|4931.2|4940.2|4931.2|4940.2|4931.2|0
1656968100000|2022-07-04 20:55:00|4942|4933|4942.2|4933.2|4942.2|4933.2|4942|4933|0
1656968400000|2022-07-04 21:00:00|4942|4933|4942|4933|4942|4933|4942|4933|0
1656968700000|2022-07-04 21:05:00|4942.2|4933.2|4942.2|4933.2|4942.2|4933.2|4942.2|4933.2|0
1656969600000|2022-07-04 21:20:00|4942.3|4933.3|4942.3|4933.3|4942.3|4933.3|4942.3|4933.3|0
1656971700000|2022-07-04 21:55:00|4942.4|4933.4|4942.4|4933.4|4942.4|4933.4|4942.4|4933.4|0
1656972000000|2022-07-04 22:00:00|4943.5|4934.5|4951.5|4942.5|4951.8|4942.8|4940.5|4931.5|0
1656972300000|2022-07-04 22:05:00|4951.6|4942.6|4954.2|4945.2|4955.4|4946.4|4951.1|4942.1|0
1656972600000|2022-07-04 22:10:00|4954.6|4945.6|4957.3|4948.3|4958.5|4949.5|4953.8|4944.8|0
1656972900000|2022-07-04 22:15:00|4957|4948|4957.8|4948.8|4957.8|4948.8|4956.6|4947.6|0
1656973200000|2022-07-04 22:20:00|4958|4949|4957.9|4948.9|4960.2|4951.2|4956.6|4947.6|0
1656973500000|2022-07-04 22:25:00|4958.2|4949.2|4957.3|4948.3|4958.3|4949.3|4956.7|4947.7|0
1656973800000|2022-07-04 22:30:00|4957|4948|4960.3|4951.3|4963.1|4954.1|4956.9|4947.9|0
1656974100000|2022-07-04 22:35:00|4960|4951|4960.5|4951.5|4961.1|4952.1|4957.6|4948.6|0
1656974400000|2022-07-04 22:40:00|4960.7|4951.7|4969.2|4960.2|4969.2|4960.2|4960.4|4951.4|0
1656974700000|2022-07-04 22:45:00|4969|4960|4967.7|4958.7|4970|4961|4965.1|4956.1|0
1656975000000|2022-07-04 22:50:00|4967.5|4958.5|4969.5|4960.5|4969.5|4960.5|4966.3|4957.3|0
1656975300000|2022-07-04 22:55:00|4969.7|4960.7|4970.1|4961.1|4972.3|4963.3|4968.5|4959.5|0
1656975600000|2022-07-04 23:00:00|4970.3|4961.3|4982.6|4973.6|4983.2|4974.2|4970.3|4961.3|0
1656975900000|2022-07-04 23:05:00|4982.5|4973.5|4999.4|4990.4|5007.8|4998.8|4982.4|4973.4|0
1656976200000|2022-07-04 23:10:00|5000.8|4991.8|5000.9|4991.9|5001.3|4992.3|4998|4989|0
1656976500000|2022-07-04 23:15:00|5000.8|4991.8|5000.7|4991.7|5002|4993|4996.9|4987.9|0
1656976800000|2022-07-04 23:20:00|5000.5|4991.5|5003|4994|5005.7|4996.7|4999.9|4990.9|0
1656977100000|2022-07-04 23:25:00|5003.3|4994.3|4998.9|4989.9|5004.1|4995.1|4996.8|4987.8|0
1656977400000|2022-07-04 23:30:00|4998.7|4989.7|4998|4989|5000.8|4991.8|4997.6|4988.6|0
1656977700000|2022-07-04 23:35:00|4998.3|4989.3|5000.9|4991.9|5001.9|4992.9|4997.6|4988.6|0
1656978000000|2022-07-04 23:40:00|5000.7|4991.7|4999.2|4990.2|5002.9|4993.9|4998.6|4989.6|0
1656978300000|2022-07-04 23:45:00|4998.1|4989.1|4996.7|4987.7|4998.2|4989.2|4994|4985|0
1656978600000|2022-07-04 23:50:00|4996.9|4987.9|4996.9|4987.9|4997.8|4988.8|4993.7|4984.7|0
1656978900000|2022-07-04 23:55:00|4996.7|4987.7|4998|4989|4998|4989|4995.1|4986.1|0
1656979200000|2022-07-05 00:00:00|4998.2|4989.2|4994.3|4985.3|4998.2|4989.2|4993|4984|0
1656979500000|2022-07-05 00:05:00|4994.1|4985.1|4997.9|4988.9|4999.8|4990.8|4994.1|4985.1|0
1656979800000|2022-07-05 00:10:00|4997.7|4988.7|5002.4|4993.4|5003.6|4994.6|4997.3|4988.3|0
1656980100000|2022-07-05 00:15:00|5002.1|4993.1|5004.5|4995.5|5005.2|4996.2|5000.4|4991.4|0
1656980400000|2022-07-05 00:20:00|5004.7|4995.7|4999.1|4990.1|5005.2|4996.2|4999|4990|0
1656980700000|2022-07-05 00:25:00|4999.3|4990.3|5000.1|4991.1|5001.5|4992.5|4998.5|4989.5|0
1656981000000|2022-07-05 00:30:00|5000.3|4991.3|5001.3|4992.3|5002.2|4993.2|4999.7|4990.7|0
1656981300000|2022-07-05 00:35:00|5001.4|4992.4|5001.1|4992.1|5003.4|4994.4|4999.5|4990.5|0
1656981600000|2022-07-05 00:40:00|5000.9|4991.9|5003|4994|5003.4|4994.4|5000.2|4991.2|0
1656981900000|2022-07-05 00:45:00|5003.4|4994.4|4986.5|4977.5|5003.9|4994.9|4986.3|4977.3|0
1656982200000|2022-07-05 00:50:00|4986.7|4977.7|4984.9|4975.9|4989.9|4980.9|4984|4975|0
1656982500000|2022-07-05 00:55:00|4985.1|4976.1|4986.6|4977.6|4987|4978|4978.6|4969.6|0
1656982800000|2022-07-05 01:00:00|4986.4|4977.4|4981.6|4972.6|4988.9|4979.9|4981|4972|0
1656983100000|2022-07-05 01:05:00|4981.2|4972.2|4979.6|4970.6|4988.3|4979.3|4978.3|4969.3|0
1656983400000|2022-07-05 01:10:00|4979.4|4970.4|4972|4963|4979.6|4970.6|4971.2|4962.2|0
1656983700000|2022-07-05 01:15:00|4972.7|4963.7|4962.9|4958.9|4984.4|4980.4|4962.9|4958.9|525
1656984000000|2022-07-05 01:20:00|4961.4|4957.4|4968.4|4964.4|4969.4|4965.4|4953.9|4949.9|320
1656984300000|2022-07-05 01:25:00|4968.9|4964.9|4977.9|4973.9|4979.9|4975.9|4959.4|4955.4|419
1656984600000|2022-07-05 01:30:00|4976.9|4972.9|4966.4|4962.4|4982.9|4978.9|4951.9|4947.9|2695
1656984900000|2022-07-05 01:35:00|4966.9|4962.9|4983.9|4979.9|4993.4|4989.4|4955.4|4951.4|1532
1656985200000|2022-07-05 01:40:00|4984.4|4980.4|4986.4|4982.4|4998.4|4994.4|4971.9|4967.9|1569
1656985500000|2022-07-05 01:45:00|4986.9|4982.9|4967.4|4963.4|4996.4|4992.4|4963.4|4959.4|1392
1656985800000|2022-07-05 01:50:00|4966.9|4962.9|4956.9|4952.9|4974.9|4970.9|4947.9|4943.9|1888
1656986100000|2022-07-05 01:55:00|4957.9|4953.9|4955.4|4951.4|4967.4|4963.4|4953.9|4949.9|1279
1656986400000|2022-07-05 02:00:00|4955.9|4951.9|4951.9|4947.9|4964.9|4960.9|4944.9|4940.9|1416
1656986700000|2022-07-05 02:05:00|4951.4|4947.4|4948.9|4944.9|4951.9|4947.9|4936.9|4932.9|1277
1656987000000|2022-07-05 02:10:00|4947.9|4943.9|4942.9|4938.9|4956.4|4952.4|4941.9|4937.9|928
1656987300000|2022-07-05 02:15:00|4942.4|4938.4|4949.9|4945.9|4958.4|4954.4|4937.9|4933.9|1179
1656987600000|2022-07-05 02:20:00|4950.4|4946.4|4947.9|4943.9|4951.9|4947.9|4941.9|4937.9|624
1656987900000|2022-07-05 02:25:00|4948.4|4944.4|4933.4|4929.4|4951.4|4947.4|4930.9|4926.9|661
1656988200000|2022-07-05 02:30:00|4932.9|4928.9|4906.4|4902.4|4934.4|4930.4|4905.9|4901.9|820
1656988500000|2022-07-05 02:35:00|4905.9|4901.9|4901.4|4897.4|4914.9|4910.9|4898.9|4894.9|1007
1656988800000|2022-07-05 02:40:00|4900.9|4896.9|4908.9|4904.9|4915.9|4911.9|4895.4|4891.4|745
1656989100000|2022-07-05 02:45:00|4908.4|4904.4|4887.4|4883.4|4913.9|4909.9|4884.9|4880.9|694
1656989400000|2022-07-05 02:50:00|4887.9|4883.9|4893.9|4889.9|4904.9|4900.9|4886.4|4882.4|705
1656989700000|2022-07-05 02:55:00|4894.4|4890.4|4890.9|4886.9|4898.4|4894.4|4884.9|4880.9|522
1656990000000|2022-07-05 03:00:00|4891.4|4887.4|4890.9|4886.9|4899.9|4895.9|4887.9|4883.9|374
1656990300000|2022-07-05 03:05:00|4890.4|4886.4|4872.4|4868.4|4890.4|4886.4|4870.9|4866.9|685
1656990600000|2022-07-05 03:10:00|4871.9|4867.9|4867.9|4863.9|4877.9|4873.9|4859.9|4855.9|801
1656990900000|2022-07-05 03:15:00|4866.9|4862.9|4889.9|4885.9|4890.9|4886.9|4860.9|4856.9|820
1656991200000|2022-07-05 03:20:00|4889.4|4885.4|4897.9|4893.9|4900.9|4896.9|4887.9|4883.9|711
1656991500000|2022-07-05 03:25:00|4897.4|4893.4|4897.4|4893.4|4902.9|4898.9|4893.9|4889.9|492
1656991800000|2022-07-05 03:30:00|4896.9|4892.9|4894.9|4890.9|4898.9|4894.9|4883.4|4879.4|302
1656992100000|2022-07-05 03:35:00|4894.4|4890.4|4909.4|4905.4|4910.9|4906.9|4893.9|4889.9|475
1656992400000|2022-07-05 03:40:00|4909.9|4905.9|4908.9|4904.9|4918.9|4914.9|4906.9|4902.9|311
1656992700000|2022-07-05 03:45:00|4908.4|4904.4|4913.9|4909.9|4914.9|4910.9|4903.9|4899.9|179
1656993000000|2022-07-05 03:50:00|4912.9|4908.9|4902.9|4898.9|4914.9|4910.9|4901.9|4897.9|269
1656993300000|2022-07-05 03:55:00|4903.4|4899.4|4902.4|4898.4|4908.4|4904.4|4901.9|4897.9|139
1656993600000|2022-07-05 04:00:00|4905.7|4896.7|4905.2|4896.2|4906.4|4897.4|4903.5|4894.5|0
1656993900000|2022-07-05 04:05:00|4904.9|4895.9|4905.6|4896.6|4906.1|4897.1|4903.6|4894.6|0
1656994200000|2022-07-05 04:10:00|4905.9|4896.9|4907.9|4898.9|4908.8|4899.8|4905.2|4896.2|0
1656994500000|2022-07-05 04:15:00|4908.2|4899.2|4908|4899|4909.4|4900.4|4907.1|4898.1|0
1656994800000|2022-07-05 04:20:00|4908.2|4899.2|4906.8|4897.8|4908.8|4899.8|4906.3|4897.3|0
1656995100000|2022-07-05 04:25:00|4907|4898|4910.4|4901.4|4910.5|4901.5|4907|4898|0
1656995400000|2022-07-05 04:30:00|4910.5|4901.5|4912.8|4903.8|4913.5|4904.5|4909.8|4900.8|0
1656995700000|2022-07-05 04:35:00|4913|4904|4912.2|4903.2|4913.9|4904.9|4911.8|4902.8|0
1656996000000|2022-07-05 04:40:00|4912|4903|4913|4904|4913.6|4904.6|4911.1|4902.1|0
1656996300000|2022-07-05 04:45:00|4913.2|4904.2|4912.3|4903.3|4914.3|4905.3|4910.9|4901.9|0
1656996600000|2022-07-05 04:50:00|4912.2|4903.2|4912|4903|4913.2|4904.2|4911.3|4902.3|0
1656996900000|2022-07-05 04:55:00|4912.3|4903.3|4913.4|4904.4|4913.9|4904.9|4912.3|4903.3|0
1656997200000|2022-07-05 05:00:00|4914.3|4905.3|4905.9|4901.9|4921.4|4917.4|4902.9|4898.9|1051
1656997500000|2022-07-05 05:05:00|4905.4|4901.4|4907.4|4903.4|4909.9|4905.9|4894.9|4890.9|430
1656997800000|2022-07-05 05:10:00|4906.9|4902.9|4894.4|4890.4|4909.9|4905.9|4893.9|4889.9|419
1656998100000|2022-07-05 05:15:00|4894.9|4890.9|4886.9|4882.9|4897.9|4893.9|4885.9|4881.9|375
1656998400000|2022-07-05 05:20:00|4887.4|4883.4|4873.9|4869.9|4887.9|4883.9|4868.9|4864.9|677
1656998700000|2022-07-05 05:25:00|4874.4|4870.4|4880.4|4876.4|4882.9|4878.9|4869.4|4865.4|484
1656999000000|2022-07-05 05:30:00|4880.9|4876.9|4868.9|4864.9|4882.9|4878.9|4868.4|4864.4|370
1656999300000|2022-07-05 05:35:00|4867.9|4863.9|4861.4|4857.4|4877.9|4873.9|4860.9|4856.9|443
1656999600000|2022-07-05 05:40:00|4860.9|4856.9|4865.9|4861.9|4867.9|4863.9|4855.9|4851.9|630
1656999900000|2022-07-05 05:45:00|4864.9|4860.9|4869.9|4865.9|4875.9|4871.9|4862.9|4858.9|483
1657000200000|2022-07-05 05:50:00|4868.9|4864.9|4861.4|4857.4|4870.4|4866.4|4856.9|4852.9|294
1657000500000|2022-07-05 05:55:00|4860.9|4856.9|4860.9|4856.9|4866.4|4862.4|4853.9|4849.9|418
1657000800000|2022-07-05 06:00:00|4859.9|4855.9|4858.9|4854.9|4865.9|4861.9|4846.9|4842.9|851
1657001100000|2022-07-05 06:05:00|4859.4|4855.4|4866.4|4862.4|4873.9|4869.9|4855.9|4851.9|452
1657001400000|2022-07-05 06:10:00|4865.9|4861.9|4864.9|4860.9|4869.4|4865.4|4858.9|4854.9|422
1657001700000|2022-07-05 06:15:00|4865.4|4861.4|4864.4|4860.4|4867.9|4863.9|4860.9|4856.9|333
1657002000000|2022-07-05 06:20:00|4864.9|4860.9|4855.9|4851.9|4866.4|4862.4|4855.4|4851.4|275
1657002300000|2022-07-05 06:25:00|4856.4|4852.4|4874.9|4870.9|4874.9|4870.9|4855.4|4851.4|388
1657002600000|2022-07-05 06:30:00|4874.4|4870.4|4881.4|4877.4|4885.9|4881.9|4870.9|4866.9|423
1657002900000|2022-07-05 06:35:00|4881.9|4877.9|4878.9|4874.9|4886.9|4882.9|4877.9|4873.9|453
1657003200000|2022-07-05 06:40:00|4879.9|4875.9|4882.9|4878.9|4884.9|4880.9|4875.9|4871.9|402
1657003500000|2022-07-05 06:45:00|4883.4|4879.4|4887.9|4883.9|4888.4|4884.4|4881.4|4877.4|231
1657003800000|2022-07-05 06:50:00|4888.4|4884.4|4881.9|4877.9|4888.4|4884.4|4879.9|4875.9|282
1657004100000|2022-07-05 06:55:00|4881.4|4877.4|4884.4|4880.4|4890.9|4886.9|4880.9|4876.9|304
1657004400000|2022-07-05 07:00:00|4884.9|4880.9|4882.9|4878.9|4886.4|4882.4|4877.9|4873.9|494
1657004700000|2022-07-05 07:05:00|4881.9|4877.9|4879.9|4875.9|4884.4|4880.4|4877.9|4873.9|346
1657005000000|2022-07-05 07:10:00|4879.4|4875.4|4882.9|4878.9|4883.9|4879.9|4876.9|4872.9|232
1657005300000|2022-07-05 07:15:00|4883.4|4879.4|4887.4|4883.4|4887.9|4883.9|4878.9|4874.9|268
1657005600000|2022-07-05 07:20:00|4887.9|4883.9|4881.9|4877.9|4888.4|4884.4|4878.9|4874.9|231
1657005900000|2022-07-05 07:25:00|4882.4|4878.4|4878.9|4874.9|4885.4|4881.4|4877.9|4873.9|133
1657006200000|2022-07-05 07:30:00|4877.9|4873.9|4875.9|4871.9|4880.9|4876.9|4875.9|4871.9|146
1657006500000|2022-07-05 07:35:00|4876.9|4872.9|4868.9|4864.9|4877.4|4873.4|4868.4|4864.4|272
1657006800000|2022-07-05 07:40:00|4868.4|4864.4|4874.9|4870.9|4875.9|4871.9|4868.4|4864.4|209
1657007100000|2022-07-05 07:45:00|4875.9|4871.9|4871.9|4867.9|4877.9|4873.9|4870.9|4866.9|267
1657007400000|2022-07-05 07:50:00|4871.4|4867.4|4874.9|4870.9|4874.9|4870.9|4869.9|4865.9|460
1657007700000|2022-07-05 07:55:00|4875.4|4871.4|4868.9|4864.9|4876.9|4872.9|4866.9|4862.9|726
1657008000000|2022-07-05 08:00:00|4868.4|4864.4|4868.4|4864.4|4878.9|4874.9|4863.9|4859.9|470
1657008300000|2022-07-05 08:05:00|4867.9|4863.9|4859.9|4855.9|4869.9|4865.9|4856.9|4852.9|487
1657008600000|2022-07-05 08:10:00|4861.4|4857.4|4846.4|4842.4|4863.4|4859.4|4842.9|4838.9|1636
1657008900000|2022-07-05 08:15:00|4845.9|4841.9|4847.4|4843.4|4849.9|4845.9|4841.9|4837.9|156
1657009200000|2022-07-05 08:20:00|4846.9|4842.9|4843.4|4839.4|4853.4|4849.4|4840.9|4836.9|145
1657009500000|2022-07-05 08:25:00|4842.4|4838.4|4835.9|4831.9|4844.4|4840.4|4832.4|4828.4|303
1657009800000|2022-07-05 08:30:00|4838.1|4829.1|4839.3|4830.3|4843|4834|4834|4825|0
1657010100000|2022-07-05 08:35:00|4839.4|4830.4|4833.7|4824.7|4839.5|4830.5|4831.4|4822.4|0
1657010400000|2022-07-05 08:40:00|4834|4825|4831.8|4822.8|4835|4826|4827.3|4818.3|0
1657010700000|2022-07-05 08:45:00|4832|4823|4822.7|4813.7|4832.2|4823.2|4820.6|4811.6|0
1657011000000|2022-07-05 08:50:00|4823.1|4814.1|4822.2|4813.2|4826.3|4817.3|4820.4|4811.4|0
1657011300000|2022-07-05 08:55:00|4822|4813|4820.4|4811.4|4824.3|4815.3|4819.8|4810.8|0
1657011600000|2022-07-05 09:00:00|4820.7|4811.7|4823.8|4814.8|4824.6|4815.6|4818.6|4809.6|0
1657011900000|2022-07-05 09:05:00|4824.1|4815.1|4816.7|4807.7|4824.6|4815.6|4816|4807|0
1657012200000|2022-07-05 09:10:00|4816.9|4807.9|4823.2|4814.2|4823.9|4814.9|4813.5|4804.5|0
1657012500000|2022-07-05 09:15:00|4822.9|4813.9|4837.4|4826.4|4845.4|4832.4|4822.9|4813.9|56
1657012800000|2022-07-05 09:20:00|4836.4|4825.4|4836.4|4827.4|4837.4|4828.4|4832.4|4825.4|13
1657013100000|2022-07-05 09:25:00|4839.4|4829.4|4836.4|4827.4|4841.4|4833.4|4835.4|4826.4|11
1657013400000|2022-07-05 09:30:00|4837.4|4828.4|4832.4|4821.4|4837.4|4828.4|4830.4|4820.4|12
1657013700000|2022-07-05 09:35:00|4831.4|4820.4|4841.4|4833.4|4841.4|4833.4|4831.4|4820.4|7
1657014000000|2022-07-05 09:40:00|4844.4|4832.4|4843.4|4833.4|4845.4|4834.4|4840.4|4831.4|14
1657014300000|2022-07-05 09:45:00|4842.4|4832.4|4838.4|4828.4|4843.4|4835.4|4835.4|4827.4|3
1657014600000|2022-07-05 09:50:00|4837.4|4829.4|4841.4|4832.4|4842.4|4833.4|4837.4|4828.4|25
1657014900000|2022-07-05 09:55:00|4845.4|4833.4|4847.4|4836.4|4847.4|4837.4|4842.4|4832.4|17
1657015200000|2022-07-05 10:00:00|4845.4|4838.4|4848.4|4837.4|4849.4|4839.4|4845.4|4835.4|4
1657015500000|2022-07-05 10:05:00|4849.4|4838.4|4850.4|4841.4|4851.4|4844.4|4848.4|4838.4|5
1657015800000|2022-07-05 10:10:00|4849.4|4840.4|4851.4|4841.4|4852.4|4845.4|4849.4|4839.4|4
1657016100000|2022-07-05 10:15:00|4850.4|4840.4|4847.4|4839.4|4851.4|4841.4|4847.4|4838.4|4
1657016400000|2022-07-05 10:20:00|4849.4|4840.4|4849.4|4838.4|4851.4|4841.4|4847.4|4838.4|2
1657016700000|2022-07-05 10:25:00|4850.4|4839.4|4843.4|4833.4|4850.4|4839.4|4843.4|4833.4|2
1657017000000|2022-07-05 10:30:00|4842.4|4834.4|4844.4|4834.4|4845.4|4835.4|4842.4|4834.4|0
1657017300000|2022-07-05 10:35:00|4843.4|4835.4|4845.4|4834.4|4846.4|4835.4|4841.4|4833.4|3
1657017600000|2022-07-05 10:40:00|4844.4|4830.4|4841.4|4829.4|4845.4|4831.4|4838.4|4826.4|12
1657017900000|2022-07-05 10:45:00|4840.4|4828.4|4841.4|4831.4|4841.4|4832.4|4839.4|4826.4|0
1657018200000|2022-07-05 10:50:00|4845.4|4832.4|4845.4|4833.4|4845.4|4833.4|4844.4|4832.4|0
1657018500000|2022-07-05 10:55:00||4832.4||4830.4||4834.4||4830.4|0
1657018800000|2022-07-05 11:00:00|4844.4|4826.4|4841.4|4827.4|4844.4|4827.4|4839.4|4826.4|5
1657019100000|2022-07-05 11:05:00|4840.4|4828.4|4837.4|4827.4|4840.4|4828.4|4836.4|4826.4|2
1657019400000|2022-07-05 11:10:00|4840.4|4829.4|4840.4|4828.4|4841.4|4833.4|4840.4|4828.4|9
1657019700000|2022-07-05 11:15:00|4839.4|4827.4|4835.4|4825.4|4839.4|4827.4|4835.4|4825.4|12
1657020000000|2022-07-05 11:20:00|4836.4|4828.4|4835.4|4825.4|4837.4|4828.4|4833.4|4825.4|14
1657020300000|2022-07-05 11:25:00|4836.4|4826.4|4833.4|4825.4|4837.4|4828.4|4833.4|4825.4|12
1657020600000|2022-07-05 11:30:00|4832.4|4824.4|4830.4|4822.4|4833.4|4824.4|4827.4|4820.4|24
1657020900000|2022-07-05 11:35:00|4829.4|4821.4|4834.4|4826.4|4834.4|4827.4|4829.4|4821.4|19
1657021200000|2022-07-05 11:40:00|4835.4|4827.4|4827.4|4819.4|4835.4|4827.4|4826.4|4818.4|45
1657021500000|2022-07-05 11:45:00|4828.4|4820.4|4825.4|4817.4|4829.4|4821.4|4825.4|4817.4|42
1657021800000|2022-07-05 11:50:00|4823.4|4814.4|4815.4|4805.4|4823.4|4816.4|4813.4|4805.4|63
1657022100000|2022-07-05 11:55:00|4816.4|4806.4|4812.4|4804.4|4818.4|4807.4|4811.4|4803.4|30
1657022400000|2022-07-05 12:00:00|4813.4|4803.4|4804.4|4795.4|4814.4|4804.4|4802.4|4795.4|68
1657022700000|2022-07-05 12:05:00|4803.4|4796.4|4801.4|4793.4|4806.4|4796.4|4798.4|4788.4|135
1657023000000|2022-07-05 12:10:00|4800.4|4792.4|4803.4|4791.4|4805.4|4797.4|4798.4|4790.4|30
1657023300000|2022-07-05 12:15:00|4801.4|4790.4|4807.4|4798.4|4807.4|4799.4|4800.4|4790.4|35
1657023600000|2022-07-05 12:20:00|4808.4|4799.4|4807.4|4796.4|4812.4|4803.4|4805.4|4792.4|52
1657023900000|2022-07-05 12:25:00|4808.4|4797.4|4811.4|4801.4|4813.4|4804.4|4808.4|4797.4|41
1657024200000|2022-07-05 12:30:00|4810.4|4800.4|4806.4|4796.4|4811.4|4801.4|4802.4|4795.4|30
1657024500000|2022-07-05 12:35:00|4804.4|4795.4|4806.4|4792.4|4806.4|4795.4|4796.4|4787.4|27
1657024800000|2022-07-05 12:40:00|4804.4|4796.4|4810.4|4800.4|4814.4|4804.4|4804.4|4794.4|39
1657025100000|2022-07-05 12:45:00|4809.4|4798.4|4799.4|4789.4|4810.4|4801.4|4797.4|4789.4|32
1657025400000|2022-07-05 12:50:00|4798.4|4787.4|4771.4|4763.4|4799.4|4788.4|4769.4|4759.4|243
1657025700000|2022-07-05 12:55:00|4772.4|4762.4|4769.4|4760.4|4773.4|4764.4|4765.4|4757.4|85
1657026000000|2022-07-05 13:00:00|4770.4|4759.4|4774.4|4765.4|4776.4|4765.4|4768.4|4758.4|20
1657026300000|2022-07-05 13:05:00|4773.4|4763.4|4764.4|4757.4|4774.4|4764.4|4764.4|4757.4|44
1657026600000|2022-07-05 13:10:00|4765.4|4756.4|4771.4|4762.4|4771.4|4763.4|4755.4|4746.4|59
1657026900000|2022-07-05 13:15:00|4770.4|4763.4|4767.4|4758.4|4773.4|4765.4|4765.4|4756.4|35
1657027200000|2022-07-05 13:20:00|4768.4|4759.4|4768.4|4760.4|4772.4|4764.4|4763.4|4755.4|45
1657027500000|2022-07-05 13:25:00|4769.4|4757.4|4765.4|4755.4|4773.4|4764.4|4764.4|4755.4|43
1657027800000|2022-07-05 13:30:00|4766.4|4757.4|4743.4|4734.4|4776.4|4767.4|4742.4|4733.4|443
1657028100000|2022-07-05 13:35:00|4744.4|4735.4|4725.4|4717.4|4746.4|4736.4|4725.4|4717.4|215
1657028400000|2022-07-05 13:40:00|4726.4|4718.4|4744.4|4735.4|4752.4|4744.4|4725.4|4717.4|117
1657028700000|2022-07-05 13:45:00|4743.4|4734.4|4758.4|4748.4|4763.4|4756.4|4742.4|4733.4|145
1657029000000|2022-07-05 13:50:00|4759.4|4750.4|4753.4|4743.4|4764.4|4756.4|4747.4|4738.4|59
1657029300000|2022-07-05 13:55:00|4754.4|4744.4|4751.4|4741.4|4757.4|4747.4|4734.4|4725.4|79
1657029600000|2022-07-05 14:00:00|4750.4|4740.4|4739.4|4729.4|4756.4|4746.4|4732.4|4722.4|79
1657029900000|2022-07-05 14:05:00|4738.4|4728.4|4749.4|4738.4|4750.4|4741.4|4736.4|4728.4|118
1657030200000|2022-07-05 14:10:00|4747.4|4737.4|4766.4|4757.4|4769.4|4761.4|4746.4|4736.4|106
1657030500000|2022-07-05 14:15:00|4764.4|4756.4|4761.4|4751.4|4772.4|4762.4|4759.4|4748.4|94
1657030800000|2022-07-05 14:20:00|4760.4|4749.4|4762.4|4753.4|4768.4|4758.4|4754.4|4747.4|53
1657031100000|2022-07-05 14:25:00|4763.4|4754.4|4760.4|4750.4|4766.4|4758.4|4755.4|4746.4|93
1657031400000|2022-07-05 14:30:00|4758.4|4749.4|4766.4|4756.4|4771.4|4763.4|4754.4|4745.4|49
1657031700000|2022-07-05 14:35:00|4767.4|4757.4|4780.4|4770.4|4785.4|4777.4|4765.4|4754.4|125
1657032000000|2022-07-05 14:40:00|4779.4|4769.4|4778.4|4769.4|4788.4|4780.4|4774.4|4765.4|33
1657032300000|2022-07-05 14:45:00|4779.4|4767.4|4773.4|4763.4|4779.4|4769.4|4767.4|4757.4|67
1657032600000|2022-07-05 14:50:00|4772.4|4762.4|4773.4|4763.4|4776.4|4766.4|4765.4|4757.4|22
1657032900000|2022-07-05 14:55:00|4774.4|4762.4|4775.4|4765.4|4779.4|4769.4|4771.4|4760.4|38
1657033200000|2022-07-05 15:00:00|4773.4|4764.4|4769.4|4758.4|4775.4|4765.4|4764.4|4754.4|30
1657033500000|2022-07-05 15:05:00|4768.4|4757.4|4773.4|4764.4|4774.4|4766.4|4763.4|4754.4|58
1657033800000|2022-07-05 15:10:00|4774.4|4765.4|4758.4|4750.4|4776.4|4768.4|4758.4|4749.4|166
1657034100000|2022-07-05 15:15:00|4757.4|4749.4|4755.4|4746.4|4760.4|4751.4|4748.4|4741.4|84
1657034400000|2022-07-05 15:20:00|4756.4|4747.4|4751.4|4742.4|4765.4|4756.4|4746.4|4738.4|78
1657034700000|2022-07-05 15:25:00|4752.4|4743.4|4743.4|4735.4|4753.4|4743.4|4743.4|4735.4|43
1657035000000|2022-07-05 15:30:00|4744.4|4736.4|4741.4|4733.4|4751.4|4742.4|4740.4|4732.4|79
1657035300000|2022-07-05 15:35:00|4742.4|4734.4|4740.4|4731.4|4748.4|4738.4|4735.4|4725.4|46
1657035600000|2022-07-05 15:40:00|4741.4|4732.4|4759.4|4751.4|4759.4|4751.4|4739.4|4731.4|51
1657035900000|2022-07-05 15:45:00|4758.4|4750.4|4766.4|4758.4|4766.4|4758.4|4753.4|4744.4|67
1657036200000|2022-07-05 15:50:00|4767.4|4757.4|4770.4|4759.4|4774.4|4765.4|4765.4|4756.4|36
1657036500000|2022-07-05 15:55:00|4771.4|4758.4|4769.4|4759.4|4774.4|4764.4|4767.4|4757.4|26
1657036800000|2022-07-05 16:00:00|4770.4|4760.4|4765.4|4755.4|4773.4|4766.4|4761.4|4751.4|28
1657037100000|2022-07-05 16:05:00|4766.4|4756.4|4772.4|4764.4|4773.4|4765.4|4761.4|4750.4|125
1657037400000|2022-07-05 16:10:00|4773.4|4765.4|4769.4|4760.4|4776.4|4769.4|4767.4|4758.4|21
1657037700000|2022-07-05 16:15:00|4770.4|4759.4|4774.4|4765.4|4776.4|4767.4|4765.4|4756.4|7
1657038000000|2022-07-05 16:20:00|4775.4|4764.4|4786.4|4779.4|4786.4|4779.4|4771.4|4762.4|30
1657038300000|2022-07-05 16:25:00|4785.4|4778.4|4781.4|4773.4|4786.4|4779.4|4777.4|4769.4|27
1657038600000|2022-07-05 16:30:00|4783.4|4772.4|4779.4|4769.4|4784.4|4774.4|4775.4|4765.4|25
1657038900000|2022-07-05 16:35:00|4778.4|4768.4|4776.4|4766.4|4781.4|4771.4|4776.4|4765.4|1
1657039200000|2022-07-05 16:40:00|4775.4|4767.4|4772.4|4761.4|4780.4|4771.4|4769.4|4759.4|15
1657039500000|2022-07-05 16:45:00|4770.4|4759.4|4760.4|4750.4|4771.4|4761.4|4757.4|4749.4|97
1657039800000|2022-07-05 16:50:00|4761.4|4751.4|4763.4|4755.4|4765.4|4757.4|4756.4|4747.4|86
1657040100000|2022-07-05 16:55:00|4764.4|4756.4|4765.4|4753.4|4768.4|4757.4|4761.4|4751.4|36
1657040400000|2022-07-05 17:00:00|4767.4|4754.4|4774.4|4764.4|4774.4|4765.4|4766.4|4754.4|12
1657040700000|2022-07-05 17:05:00|4773.4|4763.4|4775.4|4764.4|4777.4|4768.4|4770.4|4758.4|63
1657041000000|2022-07-05 17:10:00|4776.4|4763.4|4779.4|4769.4|4780.4|4769.4|4774.4|4763.4|7
1657041300000|2022-07-05 17:15:00|4778.4|4771.4|4783.4|4769.4|4783.4|4771.4|4777.4|4767.4|8
1657041600000|2022-07-05 17:20:00|4785.4|4775.4|4785.4|4776.4|4788.4|4780.4|4783.4|4773.4|21
1657041900000|2022-07-05 17:25:00|4786.4|4777.4|4785.4|4776.4|4788.4|4778.4|4784.4|4775.4|38
1657042200000|2022-07-05 17:30:00|4784.4|4775.4|4790.4|4783.4|4790.4|4783.4|4782.4|4773.4|26
1657042500000|2022-07-05 17:35:00|4791.4|4782.4|4795.4|4786.4|4796.4|4786.4|4790.4|4781.4|19
1657042800000|2022-07-05 17:40:00|4796.4|4785.4|4794.4|4783.4|4798.4|4790.4|4791.4|4783.4|26
1657043100000|2022-07-05 17:45:00|4795.4|4784.4|4791.4|4782.4|4796.4|4785.4|4786.4|4777.4|7
1657043400000|2022-07-05 17:50:00|4793.4|4783.4|4793.4|4783.4|4794.4|4784.4|4791.4|4780.4|2
1657043700000|2022-07-05 17:55:00|4792.4|4784.4|4792.4|4782.4|4794.4|4784.4|4789.4|4779.4|7
1657044000000|2022-07-05 18:00:00|4791.4|4780.4|4797.4|4788.4|4797.4|4788.4|4788.4|4777.4|7
1657044300000|2022-07-05 18:05:00|4796.4|4787.4|4795.4|4785.4|4797.4|4787.4|4790.4|4782.4|35
1657044600000|2022-07-05 18:10:00|4794.4|4786.4|4797.4|4787.4|4798.4|4788.4|4793.4|4782.4|1
1657044900000|2022-07-05 18:15:00|4798.4|4786.4|4800.4|4790.4|4800.4|4790.4|4792.4|4782.4|1
1657045200000|2022-07-05 18:20:00|4799.4|4789.4|4805.4|4796.4|4805.4|4796.4|4796.4|4785.4|14
1657045500000|2022-07-05 18:25:00|4807.4|4795.4|4810.4|4801.4|4811.4|4802.4|4804.4|4793.4|5
1657045800000|2022-07-05 18:30:00|4811.4|4798.4|4814.4|4805.4|4814.4|4806.4|4806.4|4798.4|14
1657046100000|2022-07-05 18:35:00|4816.4|4804.4|4826.4|4818.4|4826.4|4819.4|4813.4|4802.4|32
1657046400000|2022-07-05 18:40:00|4825.4|4817.4|4822.4|4811.4|4826.4|4818.4|4820.4|4811.4|6
1657046700000|2022-07-05 18:45:00|4823.4|4812.4|4821.4|4809.4|4825.4|4814.4|4817.4|4806.4|63
1657047000000|2022-07-05 18:50:00|4820.4|4810.4|4824.4|4813.4|4824.4|4816.4|4819.4|4808.4|11
1657047300000|2022-07-05 18:55:00|4823.4|4810.4|4823.5|4814.5|4830.4|4816.4|4819.9|4808.4|12
1657047600000|2022-07-05 19:00:00|4823.6|4814.6|4820.8|4811.8|4825.1|4816.1|4817.4|4808.4|0
1657047900000|2022-07-05 19:05:00|4820.9|4811.9|4832.3|4823.3|4832.7|4823.7|4820.8|4811.8|0
1657048200000|2022-07-05 19:10:00|4832.2|4823.2|4832.9|4823.9|4834.8|4825.8|4829.8|4820.8|0
1657048500000|2022-07-05 19:15:00|4832.8|4823.8|4825.4|4816.4|4833.1|4824.1|4823.8|4814.8|0
1657048800000|2022-07-05 19:20:00|4825.5|4816.5|4838|4829|4838.6|4829.6|4825.5|4816.5|0
1657049100000|2022-07-05 19:25:00|4838.1|4829.1|4841.3|4832.3|4843.5|4834.5|4837.1|4828.1|0
1657049400000|2022-07-05 19:30:00|4841.2|4832.2|4847.7|4838.7|4847.8|4838.8|4839.5|4830.5|0
1657049700000|2022-07-05 19:35:00|4847.8|4838.8|4847.9|4838.9|4851.3|4842.3|4842.4|4833.4|0
1657050000000|2022-07-05 19:40:00|4848.4|4839.4|4846.4|4837.4|4850.3|4841.3|4844.7|4835.7|0
1657050300000|2022-07-05 19:45:00|4846.3|4837.3|4847.8|4838.8|4848.3|4839.3|4844|4835|0
1657050600000|2022-07-05 19:50:00|4847.2|4838.2|4842.2|4833.2|4847.2|4838.2|4839.1|4830.1|0
1657050900000|2022-07-05 19:55:00|4842.3|4833.3|4846.2|4837.2|4846.4|4837.4|4835.8|4826.8|0
1657051200000|2022-07-05 20:00:00|4846.3|4837.3|4842|4833|4846.5|4837.5|4838.1|4829.1|0
1657051500000|2022-07-05 20:05:00|4842.3|4833.3|4840.8|4831.8|4842.7|4833.7|4836.2|4827.2|0
1657051800000|2022-07-05 20:10:00|4840.5|4831.5|4838.7|4829.7|4841.2|4832.2|4837.2|4828.2|0
1657052100000|2022-07-05 20:15:00|4839|4830|4840.2|4831.2|4841|4832|4837.2|4828.2|0
1657052400000|2022-07-05 20:20:00|4840.9|4831.9|4842.3|4833.3|4842.5|4833.5|4840.2|4831.2|0
1657052700000|2022-07-05 20:25:00|4842.6|4833.6|4843.4|4834.4|4843.4|4834.4|4841.5|4832.5|0
1657053000000|2022-07-05 20:30:00|4843.1|4834.1|4843.6|4834.6|4844.6|4835.6|4842.7|4833.7|0
1657053300000|2022-07-05 20:35:00|4843.8|4834.8|4843|4834|4844.2|4835.2|4843|4834|0
1657053600000|2022-07-05 20:40:00|4843.2|4834.2|4844|4835|4844.8|4835.8|4843|4834|0
1657053900000|2022-07-05 20:45:00|4844.4|4835.4|4845.6|4836.6|4846|4837|4844|4835|0
1657054200000|2022-07-05 20:50:00|4845.4|4836.4|4845.2|4836.2|4846|4837|4844.8|4835.8|0
1657054500000|2022-07-05 20:55:00|4845|4836|4846.2|4837.2|4847|4838|4844.8|4835.8|0
1657054800000|2022-07-05 21:00:00|4846.3|4837.3|4846.6|4837.6|4846.6|4837.6|4846.1|4837.1|0
1657055100000|2022-07-05 21:05:00|4846.7|4837.7|4846.3|4837.3|4846.8|4837.8|4846.3|4837.3|0
1657055400000|2022-07-05 21:10:00|4846.2|4837.2|4846.1|4837.1|4846.5|4837.5|4846|4837|0
1657055700000|2022-07-05 21:15:00|4846.2|4837.2|4846.4|4837.4|4846.4|4837.4|4845.9|4836.9|0
1657056000000|2022-07-05 21:20:00|4846.3|4837.3|4846.5|4837.5|4846.5|4837.5|4846.1|4837.1|0
1657056300000|2022-07-05 21:25:00|4846.7|4837.7|4846.3|4837.3|4846.7|4837.7|4846.3|4837.3|0
1657056600000|2022-07-05 21:30:00|4846.2|4837.2|4846|4837|4846.2|4837.2|4846|4837|0
1657056900000|2022-07-05 21:35:00|4846.3|4837.3|4847.1|4838.1|4847.2|4838.2|4846.3|4837.3|0
1657057200000|2022-07-05 21:40:00|4847.2|4838.2|4846|4837|4847.2|4838.2|4846|4837|0
1657057500000|2022-07-05 21:45:00|4846.1|4837.1|4847.3|4838.3|4847.9|4838.9|4846|4837|0
1657057800000|2022-07-05 21:50:00|4847.1|4838.1|4848|4839|4848|4839|4847.1|4838.1|0
1657058100000|2022-07-05 21:55:00|4847.9|4838.9|4848.7|4839.7|4848.7|4839.7|4847.9|4838.9|0
1657058400000|2022-07-05 22:00:00|4852.6|4843.6|4854.6|4845.6|4855.7|4846.7|4849.4|4840.4|0
1657058700000|2022-07-05 22:05:00|4855.6|4846.6|4851.9|4842.9|4856.5|4847.5|4851.5|4842.5|0
1657059000000|2022-07-05 22:10:00|4852|4843|4856.6|4847.6|4857|4848|4850.7|4841.7|0
1657059300000|2022-07-05 22:15:00|4856.8|4847.8|4859.7|4850.7|4861.2|4852.2|4856.6|4847.6|0
1657059600000|2022-07-05 22:20:00|4860.1|4851.1|4854.5|4845.5|4860.3|4851.3|4854.1|4845.1|0
1657059900000|2022-07-05 22:25:00|4854.2|4845.2|4852.2|4843.2|4856.1|4847.1|4851.8|4842.8|0
1657060200000|2022-07-05 22:30:00|4852.4|4843.4|4853|4844|4855.5|4846.5|4852.2|4843.2|0
1657060500000|2022-07-05 22:35:00|4852.7|4843.7|4853.5|4844.5|4854.6|4845.6|4851.9|4842.9|0
1657060800000|2022-07-05 22:40:00|4853.4|4844.4|4850.4|4841.4|4853.6|4844.6|4848.5|4839.5|0
1657061100000|2022-07-05 22:45:00|4849.5|4840.5|4850.4|4841.4|4851.1|4842.1|4848.3|4839.3|0
1657061400000|2022-07-05 22:50:00|4850.5|4841.5|4848.1|4839.1|4851.5|4842.5|4848.1|4839.1|0
1657061700000|2022-07-05 22:55:00|4848.4|4839.4|4850|4841|4850.4|4841.4|4847.7|4838.7|0
1657062000000|2022-07-05 23:00:00|4850.3|4841.3|4852.3|4843.3|4852.5|4843.5|4849.2|4840.2|0
1657062300000|2022-07-05 23:05:00|4852.5|4843.5|4851.5|4842.5|4853.4|4844.4|4851.3|4842.3|0
1657062600000|2022-07-05 23:10:00|4851.4|4842.4|4850.1|4841.1|4851.7|4842.7|4849.6|4840.6|0
1657062900000|2022-07-05 23:15:00|4849.7|4840.7|4848.5|4839.5|4850.1|4841.1|4848.5|4839.5|0
1657063200000|2022-07-05 23:20:00|4848.7|4839.7|4848.7|4839.7|4849.7|4840.7|4848|4839|0
1657063500000|2022-07-05 23:25:00|4848.6|4839.6|4844.5|4835.5|4848.9|4839.9|4844.5|4835.5|0
1657063800000|2022-07-05 23:30:00|4844.2|4835.2|4839.3|4830.3|4844.5|4835.5|4839.3|4830.3|0
1657064100000|2022-07-05 23:35:00|4839.5|4830.5|4840.5|4831.5|4840.9|4831.9|4838.2|4829.2|0
1657064400000|2022-07-05 23:40:00|4840.1|4831.1|4839.2|4830.2|4842.9|4833.9|4838.8|4829.8|0
1657064700000|2022-07-05 23:45:00|4839.6|4830.6|4839.1|4830.1|4841|4832|4838|4829|0
1657065000000|2022-07-05 23:50:00|4839.3|4830.3|4835.2|4826.2|4839.5|4830.5|4835|4826|0
1657065300000|2022-07-05 23:55:00|4835.3|4826.3|4837.1|4828.1|4837.1|4828.1|4834|4825|0
1657065600000|2022-07-06 00:00:00|4837.4|4828.4|4843|4834|4847.3|4838.3|4837.4|4828.4|0
1657065900000|2022-07-06 00:05:00|4843.2|4834.2|4846|4837|4847.5|4838.5|4842.9|4833.9|0
1657066200000|2022-07-06 00:10:00|4846.7|4837.7|4846.4|4837.4|4847.9|4838.9|4843.3|4834.3|0
1657066500000|2022-07-06 00:15:00|4846.2|4837.2|4851.3|4842.3|4852.8|4843.8|4846|4837|0
1657066800000|2022-07-06 00:20:00|4851.4|4842.4|4845|4836|4851.8|4842.8|4844.3|4835.3|0
1657067100000|2022-07-06 00:25:00|4845.1|4836.1|4847.3|4838.3|4849|4840|4843.7|4834.7|0
1657067400000|2022-07-06 00:30:00|4847.5|4838.5|4849|4840|4850.1|4841.1|4846.4|4837.4|0
1657067700000|2022-07-06 00:35:00|4849.2|4840.2|4857.6|4848.6|4858.5|4849.5|4847.3|4838.3|0
1657068000000|2022-07-06 00:40:00|4857.5|4848.5|4876.2|4867.2|4876.2|4867.2|4856.4|4847.4|0
1657068300000|2022-07-06 00:45:00|4876.1|4867.1|4868.6|4859.6|4878.2|4869.2|4862.6|4853.6|0
1657068600000|2022-07-06 00:50:00|4868.3|4859.3|4862.3|4853.3|4870.9|4861.9|4861.8|4852.8|0
1657068900000|2022-07-06 00:55:00|4862.8|4853.8|4864.6|4855.6|4866.9|4857.9|4862|4853|0
1657069200000|2022-07-06 01:00:00|4864.8|4855.8|4864.9|4855.9|4867.4|4858.4|4863.7|4854.7|0
1657069500000|2022-07-06 01:05:00|4865.3|4856.3|4870.5|4861.5|4872.2|4863.2|4865.3|4856.3|0
1657069800000|2022-07-06 01:10:00|4870.8|4861.8|4870|4861|4873.9|4864.9|4869|4860|0
1657070100000|2022-07-06 01:15:00|4870.2|4861.2|4864.9|4860.9|4889.4|4885.4|4851.9|4847.9|606
1657070400000|2022-07-06 01:20:00|4865.4|4861.4|4865.9|4861.9|4876.4|4872.4|4860.4|4856.4|306
1657070700000|2022-07-06 01:25:00|4866.4|4862.4|4870.9|4866.9|4871.9|4867.9|4861.9|4857.9|652
1657071000000|2022-07-06 01:30:00|4872.4|4868.4|4896.4|4892.4|4901.9|4897.9|4867.4|4863.4|2362
1657071300000|2022-07-06 01:35:00|4896.9|4892.9|4881.4|4877.4|4906.9|4902.9|4877.9|4873.9|1843
1657071600000|2022-07-06 01:40:00|4880.9|4876.9|4866.9|4862.9|4886.4|4882.4|4860.9|4856.9|1607
1657071900000|2022-07-06 01:45:00|4866.4|4862.4|4853.4|4849.4|4875.4|4871.4|4848.9|4844.9|1157
1657072200000|2022-07-06 01:50:00|4852.9|4848.9|4879.9|4875.9|4888.9|4884.9|4852.9|4848.9|1361
1657072500000|2022-07-06 01:55:00|4880.4|4876.4|4868.9|4864.9|4891.9|4887.9|4866.9|4862.9|780
1657072800000|2022-07-06 02:00:00|4869.4|4865.4|4878.9|4874.9|4893.9|4889.9|4868.9|4864.9|725
1657073100000|2022-07-06 02:05:00|4879.4|4875.4|4870.4|4866.4|4885.9|4881.9|4859.9|4855.9|738
1657073400000|2022-07-06 02:10:00|4869.9|4865.9|4860.9|4856.9|4875.4|4871.4|4856.9|4852.9|591
1657073700000|2022-07-06 02:15:00|4861.4|4857.4|4857.4|4853.4|4869.9|4865.9|4853.9|4849.9|511
1657074000000|2022-07-06 02:20:00|4856.9|4852.9|4838.4|4834.4|4863.9|4859.9|4835.9|4831.9|683
1657074300000|2022-07-06 02:25:00|4838.9|4834.9|4833.4|4829.4|4840.9|4836.9|4828.9|4824.9|505
1657074600000|2022-07-06 02:30:00|4833.9|4829.9|4823.4|4819.4|4845.4|4841.4|4821.9|4817.9|702
1657074900000|2022-07-06 02:35:00|4823.9|4819.9|4817.9|4813.9|4835.4|4831.4|4816.9|4812.9|740
1657075200000|2022-07-06 02:40:00|4818.4|4814.4|4808.4|4804.4|4818.4|4814.4|4802.9|4798.9|951
1657075500000|2022-07-06 02:45:00|4807.9|4803.9|4796.9|4792.9|4821.9|4817.9|4793.9|4789.9|1209
1657075800000|2022-07-06 02:50:00|4797.4|4793.4|4782.4|4778.4|4798.9|4794.9|4779.9|4775.9|958
1657076100000|2022-07-06 02:55:00|4781.9|4777.9|4789.9|4785.9|4792.9|4788.9|4775.9|4771.9|745
1657076400000|2022-07-06 03:00:00|4789.4|4785.4|4794.9|4790.9|4795.4|4791.4|4776.9|4772.9|1054
1657076700000|2022-07-06 03:05:00|4794.4|4790.4|4787.4|4783.4|4803.9|4799.9|4781.9|4777.9|930
1657077000000|2022-07-06 03:10:00|4787.9|4783.9|4796.9|4792.9|4798.9|4794.9|4782.9|4778.9|562
1657077300000|2022-07-06 03:15:00|4796.4|4792.4|4796.9|4792.9|4803.9|4799.9|4788.9|4784.9|597
1657077600000|2022-07-06 03:20:00|4796.4|4792.4|4793.4|4789.4|4799.4|4795.4|4782.9|4778.9|448
1657077900000|2022-07-06 03:25:00|4793.9|4789.9|4794.3|4790.3|4795.8|4791.8|4781.8|4777.8|426
1657078200000|2022-07-06 03:30:00|4793.8|4789.8|4800.3|4796.3|4801.3|4797.3|4789.3|4785.3|467
1657078500000|2022-07-06 03:35:00|4799.8|4795.8|4794.8|4790.8|4800.3|4796.3|4792.8|4788.8|305
1657078800000|2022-07-06 03:40:00|4794.3|4790.3|4799.3|4795.3|4800.3|4796.3|4791.3|4787.3|152
1657079100000|2022-07-06 03:45:00|4799.8|4795.8|4806.3|4802.3|4809.3|4805.3|4799.3|4795.3|382
1657079400000|2022-07-06 03:50:00|4806.8|4802.8|4807.3|4803.3|4812.3|4808.3|4804.3|4800.3|292
1657079700000|2022-07-06 03:55:00|4808.3|4804.3|4810.3|4806.3|4811.3|4807.3|4806.3|4802.3|193
1657080000000|2022-07-06 04:00:00|4814.8|4805.8|4810.7|4801.7|4814.8|4805.8|4807.2|4798.2|0
1657080300000|2022-07-06 04:05:00|4810.8|4801.8|4811.6|4802.6|4811.7|4802.7|4809.7|4800.7|0
1657080600000|2022-07-06 04:10:00|4812.1|4803.1|4809.8|4800.8|4812.6|4803.6|4808.4|4799.4|0
1657080900000|2022-07-06 04:15:00|4809.7|4800.7|4809.5|4800.5|4810.2|4801.2|4807.9|4798.9|0
1657081200000|2022-07-06 04:20:00|4809.8|4800.8|4812.3|4803.3|4813.8|4804.8|4809.7|4800.7|0
1657081500000|2022-07-06 04:25:00|4812.5|4803.5|4808.5|4799.5|4812.7|4803.7|4808.5|4799.5|0
1657081800000|2022-07-06 04:30:00|4808.7|4799.7|4805.6|4796.6|4809|4800|4801.8|4792.8|0
1657082100000|2022-07-06 04:35:00|4805.5|4796.5|4807.1|4798.1|4807.4|4798.4|4804.9|4795.9|0
1657082400000|2022-07-06 04:40:00|4806.8|4797.8|4805.7|4796.7|4807.4|4798.4|4805.7|4796.7|0
1657082700000|2022-07-06 04:45:00|4805.8|4796.8|4804|4795|4806.4|4797.4|4802.8|4793.8|0
1657083000000|2022-07-06 04:50:00|4803.8|4794.8|4802.3|4793.3|4804|4795|4801.5|4792.5|0
1657083300000|2022-07-06 04:55:00|4802.2|4793.2|4804.2|4795.2|4804.7|4795.7|4801.7|4792.7|0
1657083600000|2022-07-06 05:00:00|4803.7|4794.7|4780.8|4776.8|4809.3|4805.3|4777.8|4773.8|915
1657083900000|2022-07-06 05:05:00|4781.3|4777.3|4785.3|4781.3|4790.3|4786.3|4773.3|4769.3|872
1657084200000|2022-07-06 05:10:00|4784.8|4780.8|4790.8|4786.8|4796.3|4792.3|4782.8|4778.8|680
1657084500000|2022-07-06 05:15:00|4790.3|4786.3|4786.3|4782.3|4796.8|4792.8|4783.8|4779.8|503
1657084800000|2022-07-06 05:20:00|4785.8|4781.8|4772.8|4768.8|4790.3|4786.3|4771.3|4767.3|929
1657085100000|2022-07-06 05:25:00|4772.3|4768.3|4770.3|4766.3|4772.8|4768.8|4762.8|4758.8|1086
1657085400000|2022-07-06 05:30:00|4771.3|4767.3|4759.8|4755.8|4771.3|4767.3|4756.3|4752.3|760
1657085700000|2022-07-06 05:35:00|4760.3|4756.3|4761.3|4757.3|4770.3|4766.3|4758.3|4754.3|666
1657086000000|2022-07-06 05:40:00|4761.8|4757.8|4781.8|4777.8|4784.3|4780.3|4760.3|4756.3|537
1657086300000|2022-07-06 05:45:00|4781.3|4777.3|4766.3|4762.3|4783.3|4779.3|4765.3|4761.3|770
1657086600000|2022-07-06 05:50:00|4766.8|4762.8|4748.3|4744.3|4767.3|4763.3|4744.3|4740.3|1120
1657086900000|2022-07-06 05:55:00|4747.8|4743.8|4741.3|4737.3|4748.3|4744.3|4736.3|4732.3|939
1657087200000|2022-07-06 06:00:00|4742.3|4738.3|4728.3|4724.3|4744.8|4740.8|4727.3|4723.3|990
1657087500000|2022-07-06 06:05:00|4727.8|4723.8|4723.3|4719.3|4734.3|4730.3|4717.3|4713.3|1430
1657087800000|2022-07-06 06:10:00|4724.3|4720.3|4727.3|4723.3|4735.3|4731.3|4717.3|4713.3|918
1657088100000|2022-07-06 06:15:00|4726.3|4722.3|4720.8|4716.8|4727.3|4723.3|4717.8|4713.8|857
1657088400000|2022-07-06 06:20:00|4721.3|4717.3|4708.3|4704.3|4721.3|4717.3|4707.3|4703.3|973
1657088700000|2022-07-06 06:25:00|4707.8|4703.8|4723.3|4719.3|4724.3|4720.3|4705.8|4701.8|694
1657089000000|2022-07-06 06:30:00|4723.8|4719.8|4717.3|4713.3|4730.3|4726.3|4716.3|4712.3|1097
1657089300000|2022-07-06 06:35:00|4718.3|4714.3|4729.3|4725.3|4733.8|4729.8|4717.3|4713.3|640
1657089600000|2022-07-06 06:40:00|4728.8|4724.8|4750.8|4746.8|4753.3|4749.3|4726.3|4722.3|919
1657089900000|2022-07-06 06:45:00|4751.3|4747.3|4743.8|4739.8|4752.8|4748.8|4738.8|4734.8|880
1657090200000|2022-07-06 06:50:00|4744.3|4740.3|4752.3|4748.3|4753.8|4749.8|4739.3|4735.3|539
1657090500000|2022-07-06 06:55:00|4752.8|4748.8|4754.3|4750.3|4757.3|4753.3|4749.3|4745.3|532
1657090800000|2022-07-06 07:00:00|4754.8|4750.8|4762.3|4758.3|4772.3|4768.3|4751.3|4747.3|799
1657091100000|2022-07-06 07:05:00|4763.3|4759.3|4760.3|4756.3|4770.3|4766.3|4758.3|4754.3|474
1657091400000|2022-07-06 07:10:00|4761.3|4757.3|4765.8|4761.8|4773.3|4769.3|4759.3|4755.3|478
1657091700000|2022-07-06 07:15:00|4765.3|4761.3|4775.3|4771.3|4775.3|4771.3|4765.3|4761.3|392
1657092000000|2022-07-06 07:20:00|4774.8|4770.8|4781.8|4777.8|4801.3|4797.3|4773.3|4769.3|812
1657092300000|2022-07-06 07:25:00|4781.3|4777.3|4790.8|4786.8|4795.8|4791.8|4781.3|4777.3|368
1657092600000|2022-07-06 07:30:00|4791.3|4787.3|4786.3|4782.3|4795.3|4791.3|4785.3|4781.3|366
1657092900000|2022-07-06 07:35:00|4786.8|4782.8|4791.3|4787.3|4795.3|4791.3|4782.8|4778.8|389
1657093200000|2022-07-06 07:40:00|4791.8|4787.8|4787.8|4783.8|4792.3|4788.3|4778.3|4774.3|604
1657093500000|2022-07-06 07:45:00|4787.3|4783.3|4789.3|4785.3|4793.3|4789.3|4784.3|4780.3|553
1657093800000|2022-07-06 07:50:00|4788.3|4784.3|4789.3|4785.3|4798.8|4794.8|4787.3|4783.3|1014
1657094100000|2022-07-06 07:55:00|4788.8|4784.8|4787.3|4783.3|4792.3|4788.3|4785.3|4781.3|598
1657094400000|2022-07-06 08:00:00|4786.8|4782.8|4787.3|4783.3|4802.3|4798.3|4782.3|4778.3|714
1657094700000|2022-07-06 08:05:00|4786.3|4782.3|4811.3|4807.3|4814.3|4810.3|4784.3|4780.3|1726
1657095000000|2022-07-06 08:10:00|4811.8|4807.8|4799.3|4795.3|4812.3|4808.3|4797.3|4793.3|863
1657095300000|2022-07-06 08:15:00|4801.3|4797.3|4790.3|4786.3|4803.8|4799.8|4789.3|4785.3|557
1657095600000|2022-07-06 08:20:00|4792.3|4788.3|4803.3|4799.3|4805.3|4801.3|4791.8|4787.8|531
1657095900000|2022-07-06 08:25:00|4803.8|4799.8|4784.3|4780.3|4804.3|4800.3|4781.3|4777.3|516
1657096200000|2022-07-06 08:30:00|4782|4773|4776.5|4767.5|4782.2|4773.2|4775.4|4766.4|0
1657096500000|2022-07-06 08:35:00|4776.6|4767.6|4778|4769|4781.5|4772.5|4775.3|4766.3|0
1657096800000|2022-07-06 08:40:00|4778.4|4769.4|4770.2|4761.2|4778.4|4769.4|4768.5|4759.5|0
1657097100000|2022-07-06 08:45:00|4769.9|4760.9|4767.1|4758.1|4772.8|4763.8|4766.8|4757.8|0
1657097400000|2022-07-06 08:50:00|4766.8|4757.8|4772.5|4763.5|4773.8|4764.8|4766.4|4757.4|0
1657097700000|2022-07-06 08:55:00|4772.9|4763.9|4767.1|4758.1|4774.4|4765.4|4766.6|4757.6|0
1657098000000|2022-07-06 09:00:00|4767.3|4758.3|4761.6|4752.6|4769.2|4760.2|4761.6|4752.6|0
1657098300000|2022-07-06 09:05:00|4761.7|4752.7|4766.6|4757.6|4766.9|4757.9|4760.1|4751.1|0
1657098600000|2022-07-06 09:10:00|4766.9|4757.9|4764.8|4755.8|4768.7|4759.7|4763.1|4754.1|0
1657098900000|2022-07-06 09:15:00|4784.8|4762.8|4790.8|4779.8|4793.8|4779.8|4778.8|4761.8|14
1657099200000|2022-07-06 09:20:00|4789.8|4780.8|4794.8|4786.8|4795.8|4787.8|4789.8|4779.8|7
1657099500000|2022-07-06 09:25:00|4795.8|4785.8|4790.8|4779.8|4795.8|4787.8|4788.8|4779.8|6
1657099800000|2022-07-06 09:30:00|4789.8|4777.8|4788.8|4777.8|4790.8|4777.8|4784.8|4777.8|5
1657100100000|2022-07-06 09:35:00|4786.8|4775.8|4785.8|4775.8|4786.8|4776.8|4779.8|4771.8|6
1657100400000|2022-07-06 09:40:00|4784.8|4774.8|4795.8|4786.8|4795.8|4788.8|4783.8|4774.8|6
1657100700000|2022-07-06 09:45:00|4794.8|4785.8|4791.8|4783.8|4795.8|4788.8|4788.8|4779.8|29
1657101000000|2022-07-06 09:50:00|4792.8|4784.8|4794.8|4786.8|4795.8|4788.8|4791.8|4782.8|13
1657101300000|2022-07-06 09:55:00|4795.8|4785.8|4794.8|4783.8|4795.8|4786.8|4791.8|4783.8|4
1657101600000|2022-07-06 10:00:00|4795.8|4784.8|4794.8|4782.8|4797.8|4787.8|4794.8|4781.8|3
1657101900000|2022-07-06 10:05:00|4795.8|4783.8|4794.8|4785.8|4799.8|4790.8|4793.8|4782.8|3
1657102200000|2022-07-06 10:10:00|4793.8|4784.8|4792.8|4781.8|4793.8|4785.8|4790.8|4781.8|1
1657102500000|2022-07-06 10:15:00|4791.8|4782.8|4789.8|4780.8|4792.8|4782.8|4788.8|4778.8|3
1657102800000|2022-07-06 10:20:00|4788.8|4779.8|4796.8|4786.8|4797.8|4787.8|4787.8|4778.8|2
1657103100000|2022-07-06 10:25:00|4797.8|4787.8|4795.8|4785.8|4797.8|4789.8|4793.8|4784.8|0
1657103400000|2022-07-06 10:30:00|4796.8|4786.8|4795.8|4785.8|4796.8|4787.8|4793.8|4783.8|0
1657103700000|2022-07-06 10:35:00|4794.8|4786.8|4793.8|4784.8|4796.8|4787.8|4792.8|4783.8|12
1657104000000|2022-07-06 10:40:00|4792.8|4783.8|4790.8|4778.8|4793.8|4784.8|4786.8|4777.8|6
1657104300000|2022-07-06 10:45:00|4789.8|4781.8|4790.8|4778.8|4791.8|4781.8|4787.8|4778.8|10
1657104600000|2022-07-06 10:50:00|4791.8|4779.8|4790.8|4781.8|4792.8|4781.8|4789.8|4779.8|1
1657104900000|2022-07-06 10:55:00|4789.8|4780.8|4792.8|4784.8|4792.8|4785.8|4788.8|4780.8|4
1657105200000|2022-07-06 11:00:00|4791.8|4783.8|4791.8|4781.8|4792.8|4784.8|4789.8|4780.8|3
1657105500000|2022-07-06 11:05:00|4790.8|4778.8|4789.8|4779.8|4792.8|4781.8|4788.8|4778.8|0
1657105800000|2022-07-06 11:10:00|4788.8|4780.8|4789.8|4778.8|4791.8|4782.8|4788.8|4778.8|2
1657106100000|2022-07-06 11:15:00|4790.8|4779.8|4793.8|4780.8|4793.8|4780.8|4789.8|4779.8|0
1657106400000|2022-07-06 11:20:00||4778.8||4783.8||4786.8||4778.8|3
1657106700000|2022-07-06 11:25:00|4796.8|4784.8|4792.8|4784.8|4796.8|4785.8|4792.8|4781.8|2
1657107000000|2022-07-06 11:30:00|4793.8|4785.8|4797.8|4785.8|4797.8|4786.8|4791.8|4783.8|6
1657107300000|2022-07-06 11:35:00|4796.8|4784.8|4797.8|4785.8|4797.8|4787.8|4796.8|4783.8|0
1657107600000|2022-07-06 11:40:00|4796.8|4783.8|4790.8|4778.8|4797.8|4784.8|4790.8|4778.8|0
1657107900000|2022-07-06 11:45:00|4789.8|4779.8|4787.8|4778.8|4789.8|4779.8|4786.8|4777.8|1
1657108200000|2022-07-06 11:50:00|4786.8|4777.8|4788.8|4778.8|4788.8|4779.8|4784.8|4775.8|4
1657108500000|2022-07-06 11:55:00|4787.8|4777.8|4789.8|4780.8|4789.8|4781.8|4787.8|4777.8|2
1657108800000|2022-07-06 12:00:00|4788.8|4778.8|4786.8|4771.8|4789.8|4779.8|4786.8|4770.8|5
1657109100000|2022-07-06 12:05:00|4781.8|4769.8|4784.8|4772.8|4785.8|4775.8|4777.8|4769.8|5
1657109400000|2022-07-06 12:10:00|4783.8|4771.8|4785.8|4773.8|4785.8|4774.8|4780.8|4771.8|1
1657109700000|2022-07-06 12:15:00|4784.8|4772.8|4789.8|4776.8|4789.8|4776.8|4784.8|4771.8|1
1657110000000|2022-07-06 12:20:00||4777.8||4778.8||4780.8||4776.8|0
1657110300000|2022-07-06 12:25:00|4788.8|4777.8|4788.8|4775.8|4789.8|4779.8|4788.8|4775.8|0
1657110600000|2022-07-06 12:30:00|4789.8|4776.8|4790.8|4778.8|4790.8|4778.8|4788.8|4775.8|0
1657110900000|2022-07-06 12:35:00|4791.8|4780.8|4793.8|4783.8|4793.8|4784.8|4791.8|4780.8|8
1657111200000|2022-07-06 12:40:00|4792.8|4784.8|4799.8|4791.8|4799.8|4792.8|4792.8|4782.8|14
1657111500000|2022-07-06 12:45:00|4798.8|4790.8|4801.8|4794.8|4801.8|4794.8|4797.8|4788.8|15
1657111800000|2022-07-06 12:50:00|4800.8|4793.8|4800.8|4790.8|4801.8|4794.8|4794.8|4786.8|27
1657112100000|2022-07-06 12:55:00|4797.8|4788.8|4793.8|4784.8|4797.8|4788.8|4793.8|4784.8|7
1657112400000|2022-07-06 13:00:00|4792.8|4785.8|4788.8|4781.8|4795.8|4787.8|4788.8|4780.8|30
1657112700000|2022-07-06 13:05:00|4790.8|4782.8|4794.8|4785.8|4794.8|4787.8|4786.8|4777.8|36
1657113000000|2022-07-06 13:10:00|4793.8|4786.8|4800.8|4789.8|4800.8|4791.8|4793.8|4785.8|28
1657113300000|2022-07-06 13:15:00|4799.8|4785.8|4798.8|4784.8|4799.8|4788.8|4798.8|4784.8|7
1657113600000|2022-07-06 13:20:00|4792.8|4780.8|4795.8|4785.8|4796.8|4788.8|4790.8|4777.8|19
1657113900000|2022-07-06 13:25:00|4794.8|4784.8|4790.8|4780.8|4795.8|4784.8|4788.8|4777.8|9
1657114200000|2022-07-06 13:30:00|4792.8|4781.8|4765.8|4751.8|4797.8|4787.8|4765.8|4751.8|144
1657114500000|2022-07-06 13:35:00|4763.8|4752.8|4741.8|4732.8|4763.8|4753.8|4739.8|4732.8|327
1657114800000|2022-07-06 13:40:00|4742.8|4733.8|4731.8|4721.8|4746.8|4737.8|4728.8|4720.8|200
1657115100000|2022-07-06 13:45:00|4730.8|4720.8|4700.8|4691.8|4734.8|4723.8|4700.8|4690.8|241
1657115400000|2022-07-06 13:50:00|4701.8|4692.8|4716.8|4707.8|4719.8|4709.8|4699.8|4690.8|154
1657115700000|2022-07-06 13:55:00|4715.8|4705.8|4718.8|4709.8|4725.8|4714.8|4704.8|4695.8|117
1657116000000|2022-07-06 14:00:00|4717.8|4707.8|4707.8|4697.8|4720.8|4710.8|4696.8|4689.8|170
1657116300000|2022-07-06 14:05:00|4708.8|4695.8|4725.8|4716.8|4726.8|4717.8|4703.8|4695.8|140
1657116600000|2022-07-06 14:10:00|4726.8|4715.8|4701.8|4692.8|4726.8|4718.8|4696.8|4689.8|121
1657116900000|2022-07-06 14:15:00|4705.8|4693.8|4695.8|4686.8|4708.8|4696.8|4694.8|4686.8|54
1657117200000|2022-07-06 14:20:00|4696.8|4685.8|4704.8|4694.8|4706.8|4696.8|4692.8|4684.8|131
1657117500000|2022-07-06 14:25:00|4701.8|4693.8|4711.8|4701.8|4714.8|4704.8|4697.8|4688.8|69
1657117800000|2022-07-06 14:30:00|4710.8|4700.8|4707.8|4693.8|4713.8|4703.8|4699.8|4690.8|239
1657118100000|2022-07-06 14:35:00|4708.8|4694.8|4704.8|4694.8|4712.8|4698.8|4694.8|4685.8|45
1657118400000|2022-07-06 14:40:00|4703.8|4695.8|4705.8|4696.8|4708.8|4701.8|4698.8|4689.8|186
1657118700000|2022-07-06 14:45:00|4704.8|4697.8|4697.8|4688.8|4707.8|4699.8|4695.8|4687.8|149
1657119000000|2022-07-06 14:50:00|4696.8|4687.8|4693.8|4685.8|4705.8|4695.8|4693.8|4683.8|125
1657119300000|2022-07-06 14:55:00|4694.8|4684.8|4702.8|4693.8|4708.8|4698.8|4690.8|4682.8|64
1657119600000|2022-07-06 15:00:00|4703.8|4694.8|4686.8|4678.8|4705.8|4697.8|4685.8|4677.8|93
1657119900000|2022-07-06 15:05:00|4687.8|4679.8|4693.8|4683.8|4695.8|4688.8|4686.8|4678.8|26
1657120200000|2022-07-06 15:10:00|4692.8|4684.8|4707.8|4698.8|4710.8|4701.8|4689.8|4680.8|46
1657120500000|2022-07-06 15:15:00|4709.8|4697.8|4716.8|4707.8|4718.8|4708.8|4705.8|4696.8|30
1657120800000|2022-07-06 15:20:00|4717.8|4706.8|4707.8|4695.8|4717.8|4708.8|4703.8|4694.8|8
1657121100000|2022-07-06 15:25:00|4704.8|4694.8|4701.8|4689.8|4707.8|4695.8|4697.8|4686.8|31
1657121400000|2022-07-06 15:30:00|4700.8|4687.8|4697.8|4686.8|4700.8|4688.8|4690.8|4683.8|90
1657121700000|2022-07-06 15:35:00|4696.8|4685.8|4700.8|4691.8|4702.8|4693.8|4696.8|4685.8|16
1657122000000|2022-07-06 15:40:00|4701.8|4692.8|4704.8|4695.8|4708.8|4699.8|4697.8|4690.8|50
1657122300000|2022-07-06 15:45:00|4703.8|4694.8|4709.8|4701.8|4715.8|4706.8|4701.8|4693.8|23
1657122600000|2022-07-06 15:50:00|4710.8|4702.8|4710.8|4702.8|4715.8|4707.8|4708.8|4699.8|19
1657122900000|2022-07-06 15:55:00|4711.8|4703.8|4715.8|4706.8|4716.8|4707.8|4708.8|4700.8|33
1657123200000|2022-07-06 16:00:00|4714.8|4705.8|4716.8|4707.8|4720.8|4712.8|4711.8|4703.8|69
1657123500000|2022-07-06 16:05:00|4717.8|4708.8|4715.8|4705.8|4720.8|4711.8|4711.8|4703.8|39
1657123800000|2022-07-06 16:10:00|4716.8|4704.8|4725.8|4717.8|4726.8|4718.8|4714.8|4704.8|56
1657124100000|2022-07-06 16:15:00|4726.8|4716.8|4723.8|4714.8|4726.8|4717.8|4721.8|4713.8|13
1657124400000|2022-07-06 16:20:00|4722.8|4715.8|4716.8|4704.8|4725.8|4716.8|4716.8|4704.8|18
1657124700000|2022-07-06 16:25:00|4717.8|4705.8|4720.8|4709.8|4720.8|4710.8|4714.8|4705.8|5
1657125000000|2022-07-06 16:30:00|4719.8|4708.8|4718.8|4708.8|4720.8|4709.8|4714.8|4705.8|4
1657125300000|2022-07-06 16:35:00|4719.8|4709.8|4721.8|4711.8|4723.8|4716.8|4717.8|4708.8|30
1657125600000|2022-07-06 16:40:00|4720.8|4712.8|4723.8|4714.8|4723.8|4714.8|4720.8|4710.8|29
1657125900000|2022-07-06 16:45:00|4722.8|4713.8|4727.8|4719.8|4729.8|4719.8|4722.8|4713.8|68
1657126200000|2022-07-06 16:50:00|4726.8|4717.8|4726.8|4717.8|4728.8|4719.8|4720.8|4711.8|44
1657126500000|2022-07-06 16:55:00|4728.8|4718.8|4728.8|4719.8|4729.8|4721.8|4723.8|4715.8|48
1657126800000|2022-07-06 17:00:00|4729.8|4720.8|4728.8|4720.8|4730.8|4723.8|4727.8|4719.8|50
1657127100000|2022-07-06 17:05:00|4730.8|4721.8|4731.8|4721.8|4734.8|4726.8|4730.8|4720.8|70
1657127400000|2022-07-06 17:10:00|4730.8|4720.8|4732.8|4721.8|4733.8|4722.8|4727.8|4719.8|27
1657127700000|2022-07-06 17:15:00|4733.8|4720.8|4730.8|4720.8|4734.8|4722.8|4728.8|4719.8|4
1657128000000|2022-07-06 17:20:00|4731.8|4721.8|4733.8|4721.8|4733.8|4723.8|4729.8|4718.8|30
1657128300000|2022-07-06 17:25:00|4732.8|4722.8|4732.8|4721.8|4734.8|4725.8|4728.8|4719.8|44
1657128600000|2022-07-06 17:30:00|4731.8|4722.8|4729.8|4720.8|4734.8|4723.8|4729.8|4719.8|4
1657128900000|2022-07-06 17:35:00|4730.8|4719.8|4731.8|4722.8|4733.8|4724.8|4728.8|4719.8|13
1657129200000|2022-07-06 17:40:00|4730.8|4723.8|4728.8|4718.8|4731.8|4723.8|4726.8|4718.8|15
1657129500000|2022-07-06 17:45:00|4727.8|4719.8|4726.8|4717.8|4731.8|4719.8|4726.8|4716.8|19
1657129800000|2022-07-06 17:50:00|4725.8|4716.8|4726.8|4718.8|4726.8|4718.8|4723.8|4716.8|22
1657130100000|2022-07-06 17:55:00|4725.8|4719.8|4727.8|4719.8|4730.8|4722.8|4724.8|4716.8|30
1657130400000|2022-07-06 18:00:00|4726.8|4716.8|4720.8|4710.8|4731.8|4723.8|4712.8|4702.8|52
1657130700000|2022-07-06 18:05:00|4721.8|4711.8|4731.8|4720.8|4743.8|4733.8|4721.8|4711.8|75
1657131000000|2022-07-06 18:10:00|4732.8|4722.8|4718.8|4711.8|4732.8|4722.8|4712.8|4704.8|235
1657131300000|2022-07-06 18:15:00|4717.8|4708.8|4714.8|4704.8|4718.8|4710.8|4710.8|4701.8|74
1657131600000|2022-07-06 18:20:00|4713.8|4705.8|4722.8|4713.8|4723.8|4715.8|4713.8|4704.8|25
1657131900000|2022-07-06 18:25:00|4720.8|4712.8|4739.8|4730.8|4739.8|4731.8|4714.8|4705.8|24
1657132200000|2022-07-06 18:30:00|4742.8|4731.8|4742.8|4734.8|4745.8|4737.8|4733.8|4725.8|50
1657132500000|2022-07-06 18:35:00|4744.8|4736.8|4744.8|4734.8|4746.8|4737.8|4736.8|4727.8|77
1657132800000|2022-07-06 18:40:00|4745.8|4736.8|4751.8|4741.8|4751.8|4744.8|4744.8|4736.8|61
1657133100000|2022-07-06 18:45:00|4750.8|4742.8|4753.8|4744.8|4754.8|4745.8|4749.8|4739.8|32
1657133400000|2022-07-06 18:50:00|4752.8|4743.8|4754.8|4745.8|4756.8|4748.8|4749.8|4741.8|34
1657133700000|2022-07-06 18:55:00|4755.8|4747.8|4755.3|4746.3|4757.8|4747.8|4752.8|4745.8|33
1657134000000|2022-07-06 19:00:00|4755.4|4746.4|4748.8|4739.8|4755.4|4746.4|4746|4737|0
1657134300000|2022-07-06 19:05:00|4749|4740|4752.7|4743.7|4752.7|4743.7|4747.2|4738.2|0
1657134600000|2022-07-06 19:10:00|4752.6|4743.6|4762.6|4753.6|4762.7|4753.7|4752.2|4743.2|0
1657134900000|2022-07-06 19:15:00|4762.7|4753.7|4762.6|4753.6|4764.5|4755.5|4758.3|4749.3|0
1657135200000|2022-07-06 19:20:00|4762|4753|4766.7|4757.7|4766.7|4757.7|4761.9|4752.9|0
1657135500000|2022-07-06 19:25:00|4766.6|4757.6|4764.3|4755.3|4766.7|4757.7|4762.3|4753.3|0
1657135800000|2022-07-06 19:30:00|4764.4|4755.4|4768.3|4759.3|4768.6|4759.6|4763|4754|0
1657136100000|2022-07-06 19:35:00|4768.4|4759.4|4767.1|4758.1|4772.9|4763.9|4766.5|4757.5|0
1657136400000|2022-07-06 19:40:00|4767|4758|4760.9|4751.9|4768.5|4759.5|4760.3|4751.3|0
1657136700000|2022-07-06 19:45:00|4760.8|4751.8|4755.3|4746.3|4761.1|4752.1|4754.5|4745.5|0
1657137000000|2022-07-06 19:50:00|4755.8|4746.8|4746.4|4737.4|4757.3|4748.3|4744.1|4735.1|0
1657137300000|2022-07-06 19:55:00|4746.3|4737.3|4749.3|4740.3|4751.9|4742.9|4745.1|4736.1|0
1657137600000|2022-07-06 20:00:00|4749|4740|4749.7|4740.7|4751.6|4742.6|4747.8|4738.8|0
1657137900000|2022-07-06 20:05:00|4749.4|4740.4|4753.6|4744.6|4755.4|4746.4|4749.3|4740.3|0
1657138200000|2022-07-06 20:10:00|4753.2|4744.2|4753.6|4744.6|4755.8|4746.8|4752.1|4743.1|0
1657138500000|2022-07-06 20:15:00|4753.9|4744.9|4754.3|4745.3|4754.3|4745.3|4752.4|4743.4|0
1657138800000|2022-07-06 20:20:00|4754.6|4745.6|4754.7|4745.7|4755.1|4746.1|4753.2|4744.2|0
1657139100000|2022-07-06 20:25:00|4754.8|4745.8|4754.3|4745.3|4755.4|4746.4|4754.3|4745.3|0
1657139400000|2022-07-06 20:30:00|4754|4745|4753|4744|4754.3|4745.3|4752.4|4743.4|0
1657139700000|2022-07-06 20:35:00|4753.2|4744.2|4752.8|4743.8|4755.4|4746.4|4752.8|4743.8|0
1657140000000|2022-07-06 20:40:00|4753.2|4744.2|4754.3|4745.3|4755.1|4746.1|4753.2|4744.2|0
1657140300000|2022-07-06 20:45:00|4754.1|4745.1|4753.2|4744.2|4754.7|4745.7|4752.4|4743.4|0
1657140600000|2022-07-06 20:50:00|4752.9|4743.9|4754.3|4745.3|4754.3|4745.3|4752.4|4743.4|0
1657140900000|2022-07-06 20:55:00|4755|4746|4755.9|4746.9|4756.4|4747.4|4754.7|4745.7|0
1657141200000|2022-07-06 21:00:00|4755.7|4746.7|4755.6|4746.6|4755.7|4746.7|4755.4|4746.4|0
1657141500000|2022-07-06 21:05:00|4755.7|4746.7|4755.6|4746.6|4755.9|4746.9|4755.5|4746.5|0
1657141800000|2022-07-06 21:10:00|4755.5|4746.5|4755.5|4746.5|4755.5|4746.5|4755.3|4746.3|0
1657142100000|2022-07-06 21:15:00|4755.6|4746.6|4756.1|4747.1|4756.8|4747.8|4755.5|4746.5|0
1657142400000|2022-07-06 21:20:00|4756.2|4747.2|4756|4747|4756.2|4747.2|4755.9|4746.9|0
1657142700000|2022-07-06 21:25:00|4755.9|4746.9|4755.8|4746.8|4755.9|4746.9|4755.6|4746.6|0
1657143000000|2022-07-06 21:30:00|4755.6|4746.6|4755.6|4746.6|4755.8|4746.8|4755.5|4746.5|0
1657143300000|2022-07-06 21:35:00|4755.5|4746.5|4755.9|4746.9|4755.9|4746.9|4755.5|4746.5|0
1657143600000|2022-07-06 21:40:00|4755.8|4746.8|4755.8|4746.8|4756|4747|4755.8|4746.8|0
1657143900000|2022-07-06 21:45:00|4755.9|4746.9|4756|4747|4756.5|4747.5|4755.9|4746.9|0
1657144200000|2022-07-06 21:50:00|4756.1|4747.1|4756.6|4747.6|4756.6|4747.6|4756|4747|0
1657144500000|2022-07-06 21:55:00|4756.5|4747.5|4755.4|4746.4|4757|4748|4755.3|4746.3|0
1657144800000|2022-07-06 22:00:00|4756.1|4747.1|4756.4|4747.4|4757.9|4748.9|4754.7|4745.7|0
1657145100000|2022-07-06 22:05:00|4756.7|4747.7|4756.9|4747.9|4757.9|4748.9|4756.7|4747.7|0
1657145400000|2022-07-06 22:10:00|4757.1|4748.1|4752.6|4743.6|4757.1|4748.1|4752.6|4743.6|0
1657145700000|2022-07-06 22:15:00|4752.8|4743.8|4753.8|4744.8|4754.1|4745.1|4752.3|4743.3|0
1657146000000|2022-07-06 22:20:00|4753.9|4744.9|4756.7|4747.7|4757.1|4748.1|4753.8|4744.8|0
1657146300000|2022-07-06 22:25:00|4756.4|4747.4|4754.5|4745.5|4756.4|4747.4|4754.1|4745.1|0
1657146600000|2022-07-06 22:30:00|4754.8|4745.8|4753.8|4744.8|4755.2|4746.2|4753.2|4744.2|0
1657146900000|2022-07-06 22:35:00|4753.6|4744.6|4751.7|4742.7|4753.6|4744.6|4750.2|4741.2|0
1657147200000|2022-07-06 22:40:00|4751.5|4742.5|4751.3|4742.3|4752.8|4743.8|4750.9|4741.9|0
1657147500000|2022-07-06 22:45:00|4751.7|4742.7|4751.9|4742.9|4752.8|4743.8|4751.7|4742.7|0
1657147800000|2022-07-06 22:50:00|4751.6|4742.6|4751.2|4742.2|4751.9|4742.9|4750.1|4741.1|0
1657148100000|2022-07-06 22:55:00|4751|4742|4750.7|4741.7|4751.2|4742.2|4749.7|4740.7|0
1657148400000|2022-07-06 23:00:00|4751.3|4742.3|4752.2|4743.2|4753.4|4744.4|4751|4742|0
1657148700000|2022-07-06 23:05:00|4752.6|4743.6|4752.2|4743.2|4753.7|4744.7|4751.5|4742.5|0
1657149000000|2022-07-06 23:10:00|4752.6|4743.6|4750.3|4741.3|4752.6|4743.6|4749.9|4740.9|0
1657149300000|2022-07-06 23:15:00|4750.6|4741.6|4749.5|4740.5|4750.7|4741.7|4748.8|4739.8|0
1657149600000|2022-07-06 23:20:00|4749.7|4740.7|4749.2|4740.2|4749.9|4740.9|4748.4|4739.4|0
1657149900000|2022-07-06 23:25:00|4749.5|4740.5|4749.9|4740.9|4750.3|4741.3|4749.2|4740.2|0
1657150200000|2022-07-06 23:30:00|4749.7|4740.7|4752|4743|4752|4743|4749.7|4740.7|0
1657150500000|2022-07-06 23:35:00|4751.7|4742.7|4750.5|4741.5|4752|4743|4749.4|4740.4|0
1657150800000|2022-07-06 23:40:00|4750.3|4741.3|4751.3|4742.3|4752.1|4743.1|4749.5|4740.5|0
1657151100000|2022-07-06 23:45:00|4750.9|4741.9|4755.1|4746.1|4756.6|4747.6|4750.5|4741.5|0
1657151400000|2022-07-06 23:50:00|4755|4746|4754|4745|4755.5|4746.5|4753.3|4744.3|0
1657151700000|2022-07-06 23:55:00|4754.2|4745.2|4752.5|4743.5|4754.4|4745.4|4752.5|4743.5|0
1657152000000|2022-07-07 00:00:00|4752.7|4743.7|4743|4734|4752.7|4743.7|4742.6|4733.6|0
1657152300000|2022-07-07 00:05:00|4742.7|4733.7|4739.6|4730.6|4743.4|4734.4|4738.1|4729.1|0
1657152600000|2022-07-07 00:10:00|4739.8|4730.8|4740.1|4731.1|4741.6|4732.6|4737.9|4728.9|0
1657152900000|2022-07-07 00:15:00|4740.5|4731.5|4738.4|4729.4|4740.9|4731.9|4734|4725|0
1657153200000|2022-07-07 00:20:00|4738.7|4729.7|4741.1|4732.1|4741.8|4732.8|4738.7|4729.7|0
1657153500000|2022-07-07 00:25:00|4741.3|4732.3|4740.3|4731.3|4741.9|4732.9|4738.8|4729.8|0
1657153800000|2022-07-07 00:30:00|4740.6|4731.6|4738.2|4729.2|4744|4735|4737.5|4728.5|0
1657154100000|2022-07-07 00:35:00|4737.9|4728.9|4744.3|4735.3|4744.3|4735.3|4737.9|4728.9|0
1657154400000|2022-07-07 00:40:00|4744.5|4735.5|4746.4|4737.4|4748.9|4739.9|4744.4|4735.4|0
1657154700000|2022-07-07 00:45:00|4746.2|4737.2|4743.5|4734.5|4747.4|4738.4|4743.5|4734.5|0
1657155000000|2022-07-07 00:50:00|4743.2|4734.2|4741.9|4732.9|4744.5|4735.5|4740.8|4731.8|0
1657155300000|2022-07-07 00:55:00|4742|4733|4741.7|4732.7|4743.2|4734.2|4740.7|4731.7|0
1657155600000|2022-07-07 01:00:00|4741.3|4732.3|4732.7|4723.7|4742|4733|4728.2|4719.2|0
1657155900000|2022-07-07 01:05:00|4733|4724|4733.7|4724.7|4734.9|4725.9|4732.1|4723.1|0
1657156200000|2022-07-07 01:10:00|4733.8|4724.8|4729.3|4720.3|4734.3|4725.3|4727.7|4718.7|0
1657156500000|2022-07-07 01:15:00|4731.4|4722.4|4711.3|4707.3|4731.5|4722.5|4697.8|4693.8|475
1657156800000|2022-07-07 01:20:00|4710.8|4706.8|4716.3|4712.3|4722.8|4718.8|4704.3|4700.3|483
1657157100000|2022-07-07 01:25:00|4717.3|4713.3|4721.8|4717.8|4726.8|4722.8|4716.8|4712.8|332
1657157400000|2022-07-07 01:30:00|4722.8|4718.8|4708.8|4704.8|4730.3|4726.3|4706.8|4702.8|1814
1657157700000|2022-07-07 01:35:00|4709.3|4705.3|4673.3|4669.3|4713.3|4709.3|4671.3|4667.3|2165
1657158000000|2022-07-07 01:40:00|4671.8|4667.8|4664.3|4660.3|4682.8|4678.8|4660.3|4656.3|1854
1657158300000|2022-07-07 01:45:00|4664.8|4660.8|4670.3|4666.3|4672.3|4668.3|4642.8|4638.8|1903
1657158600000|2022-07-07 01:50:00|4670.8|4666.8|4678.8|4674.8|4692.8|4688.8|4666.3|4662.3|1730
1657158900000|2022-07-07 01:55:00|4679.3|4675.3|4688.3|4684.3|4688.3|4684.3|4668.3|4664.3|1354
1657159200000|2022-07-07 02:00:00|4687.8|4683.8|4711.3|4707.3|4727.8|4723.8|4687.8|4683.8|2053
1657159500000|2022-07-07 02:05:00|4710.8|4706.8|4713.8|4709.8|4722.8|4718.8|4705.8|4701.8|1396
1657159800000|2022-07-07 02:10:00|4714.3|4710.3|4713.3|4709.3|4719.8|4715.8|4696.3|4692.3|1182
1657160100000|2022-07-07 02:15:00|4714.3|4710.3|4725.3|4721.3|4729.3|4725.3|4703.3|4699.3|831
1657160400000|2022-07-07 02:20:00|4724.8|4720.8|4721.3|4717.3|4732.3|4728.3|4712.8|4708.8|752
1657160700000|2022-07-07 02:25:00|4721.8|4717.8|4707.3|4703.3|4721.8|4717.8|4704.8|4700.8|703
1657161000000|2022-07-07 02:30:00|4707.8|4703.8|4723.3|4719.3|4723.3|4719.3|4698.8|4694.8|776
1657161300000|2022-07-07 02:35:00|4722.8|4718.8|4735.8|4731.8|4738.8|4734.8|4718.3|4714.3|695
1657161600000|2022-07-07 02:40:00|4735.3|4731.3|4747.3|4743.3|4753.3|4749.3|4731.3|4727.3|883
1657161900000|2022-07-07 02:45:00|4746.8|4742.8|4756.3|4752.3|4757.3|4753.3|4744.3|4740.3|775
1657162200000|2022-07-07 02:50:00|4755.8|4751.8|4739.3|4735.3|4757.8|4753.8|4738.3|4734.3|695
1657162500000|2022-07-07 02:55:00|4738.3|4734.3|4743.3|4739.3|4744.3|4740.3|4731.3|4727.3|608
1657162800000|2022-07-07 03:00:00|4742.8|4738.8|4727.8|4723.8|4742.8|4738.8|4727.3|4723.3|372
1657163100000|2022-07-07 03:05:00|4728.3|4724.3|4729.3|4725.3|4729.3|4725.3|4719.3|4715.3|495
1657163400000|2022-07-07 03:10:00|4728.3|4724.3|4734.3|4730.3|4737.8|4733.8|4728.3|4724.3|422
1657163700000|2022-07-07 03:15:00|4734.8|4730.8|4751.3|4747.3|4755.3|4751.3|4732.8|4728.8|511
1657164000000|2022-07-07 03:20:00|4752.3|4748.3|4753.3|4749.3|4757.8|4753.8|4747.3|4743.3|1331
1657164300000|2022-07-07 03:25:00|4753.8|4749.8|4745.8|4741.8|4754.3|4750.3|4743.3|4739.3|386
1657164600000|2022-07-07 03:30:00|4745.3|4741.3|4745.3|4741.3|4747.3|4743.3|4740.3|4736.3|436
1657164900000|2022-07-07 03:35:00|4746.3|4742.3|4743.3|4739.3|4748.3|4744.3|4741.8|4737.8|151
1657165200000|2022-07-07 03:40:00|4743.8|4739.8|4743.3|4739.3|4746.3|4742.3|4739.8|4735.8|237
1657165500000|2022-07-07 03:45:00|4744.3|4740.3|4746.3|4742.3|4750.3|4746.3|4740.3|4736.3|254
1657165800000|2022-07-07 03:50:00|4745.3|4741.3|4753.3|4749.3|4754.8|4750.8|4745.3|4741.3|247
1657166100000|2022-07-07 03:55:00|4753.8|4749.8|4751.8|4747.8|4757.3|4753.3|4748.8|4744.8|216
1657166400000|2022-07-07 04:00:00|4752.1|4743.1|4756|4747|4756.7|4747.7|4752.1|4743.1|0
1657166700000|2022-07-07 04:05:00|4756.2|4747.2|4754.2|4745.2|4757.4|4748.4|4754.2|4745.2|0
1657167000000|2022-07-07 04:10:00|4754.5|4745.5|4753.6|4744.6|4756|4747|4753.3|4744.3|0
1657167300000|2022-07-07 04:15:00|4754|4745|4753.4|4744.4|4756.5|4747.5|4753|4744|0
1657167600000|2022-07-07 04:20:00|4753|4744|4754.4|4745.4|4754.6|4745.6|4751.2|4742.2|0
1657167900000|2022-07-07 04:25:00|4754.6|4745.6|4754.6|4745.6|4755.1|4746.1|4753.4|4744.4|0
1657168200000|2022-07-07 04:30:00|4754.9|4745.9|4757.8|4748.8|4757.8|4748.8|4754.2|4745.2|0
1657168500000|2022-07-07 04:35:00|4758.1|4749.1|4758.1|4749.1|4758.5|4749.5|4756.6|4747.6|0
1657168800000|2022-07-07 04:40:00|4758|4749|4758.7|4749.7|4758.7|4749.7|4757|4748|0
1657169100000|2022-07-07 04:45:00|4758.5|4749.5|4759.5|4750.5|4760.8|4751.8|4758.2|4749.2|0
1657169400000|2022-07-07 04:50:00|4759.7|4750.7|4759.9|4750.9|4760.2|4751.2|4758.7|4749.7|0
1657169700000|2022-07-07 04:55:00|4759.7|4750.7|4759.8|4750.8|4760.5|4751.5|4759.5|4750.5|0
1657170000000|2022-07-07 05:00:00|4760.4|4751.4|4772.8|4768.8|4777.3|4773.3|4755.8|4751.4|969
1657170300000|2022-07-07 05:05:00|4773.3|4769.3|4774.3|4770.3|4785.3|4781.3|4768.3|4764.3|630
1657170600000|2022-07-07 05:10:00|4773.8|4769.8|4784.3|4780.3|4784.8|4780.8|4770.3|4766.3|473
1657170900000|2022-07-07 05:15:00|4784.8|4780.8|4784.8|4780.8|4799.3|4795.3|4780.3|4776.3|871
1657171200000|2022-07-07 05:20:00|4785.3|4781.3|4776.8|4772.8|4786.3|4782.3|4772.8|4768.8|528
1657171500000|2022-07-07 05:25:00|4777.3|4773.3|4787.3|4783.3|4787.3|4783.3|4776.3|4772.3|457
1657171800000|2022-07-07 05:30:00|4788.3|4784.3|4780.3|4776.3|4794.3|4790.3|4780.3|4776.3|766
1657172100000|2022-07-07 05:35:00|4779.3|4775.3|4768.3|4764.3|4784.3|4780.3|4764.8|4760.8|528
1657172400000|2022-07-07 05:40:00|4767.8|4763.8|4756.8|4752.8|4768.3|4764.3|4756.3|4752.3|470
1657172700000|2022-07-07 05:45:00|4756.3|4752.3|4768.8|4764.8|4776.3|4772.3|4756.3|4752.3|486
1657173000000|2022-07-07 05:50:00|4768.3|4764.3|4778.8|4774.8|4779.3|4775.3|4767.3|4763.3|346
1657173300000|2022-07-07 05:55:00|4779.3|4775.3|4778.3|4774.3|4789.8|4785.8|4775.8|4771.8|581
1657173600000|2022-07-07 06:00:00|4777.8|4773.8|4766.3|4762.3|4781.8|4777.8|4766.3|4762.3|594
1657173900000|2022-07-07 06:05:00|4767.3|4763.3|4770.3|4766.3|4770.3|4766.3|4757.3|4753.3|890
1657174200000|2022-07-07 06:10:00|4769.3|4765.3|4754.3|4750.3|4771.3|4767.3|4749.8|4745.8|843
1657174500000|2022-07-07 06:15:00|4753.8|4749.8|4756.3|4752.3|4760.3|4756.3|4749.3|4745.3|837
1657174800000|2022-07-07 06:20:00|4755.8|4751.8|4749.3|4745.3|4758.3|4754.3|4745.3|4741.3|766
1657175100000|2022-07-07 06:25:00|4748.8|4744.8|4758.8|4754.8|4759.3|4755.3|4747.3|4743.3|393
1657175400000|2022-07-07 06:30:00|4759.3|4755.3|4754.3|4750.3|4762.8|4758.8|4751.3|4747.3|423
1657175700000|2022-07-07 06:35:00|4754.8|4750.8|4750.3|4746.3|4755.3|4751.3|4749.3|4745.3|295
1657176000000|2022-07-07 06:40:00|4751.3|4747.3|4753.8|4749.8|4755.8|4751.8|4749.3|4745.3|314
1657176300000|2022-07-07 06:45:00|4754.3|4750.3|4759.3|4755.3|4761.3|4757.3|4749.3|4745.3|293
1657176600000|2022-07-07 06:50:00|4758.8|4754.8|4769.8|4765.8|4774.3|4770.3|4757.3|4753.3|765
1657176900000|2022-07-07 06:55:00|4770.3|4766.3|4761.3|4757.3|4770.3|4766.3|4760.3|4756.3|318
1657177200000|2022-07-07 07:00:00|4761.8|4757.8|4764.8|4760.8|4774.3|4770.3|4761.3|4757.3|394
1657177500000|2022-07-07 07:05:00|4765.3|4761.3|4763.8|4759.8|4773.3|4769.3|4762.8|4758.8|261
1657177800000|2022-07-07 07:10:00|4764.3|4760.3|4759.3|4755.3|4766.3|4762.3|4757.3|4753.3|243
1657178100000|2022-07-07 07:15:00|4758.8|4754.8|4762.8|4758.8|4765.8|4761.8|4753.8|4749.8|235
1657178400000|2022-07-07 07:20:00|4762.3|4758.3|4774.3|4770.3|4775.3|4771.3|4761.3|4757.3|201
1657178700000|2022-07-07 07:25:00|4773.3|4769.3|4765.3|4761.3|4774.3|4770.3|4764.3|4760.3|207
1657179000000|2022-07-07 07:30:00|4765.8|4761.8|4770.8|4766.8|4776.3|4772.3|4765.8|4761.8|293
1657179300000|2022-07-07 07:35:00|4770.3|4766.3|4761.8|4757.8|4772.3|4768.3|4760.3|4756.3|339
1657179600000|2022-07-07 07:40:00|4761.3|4757.3|4765.3|4761.3|4765.3|4761.3|4759.8|4755.8|351
1657179900000|2022-07-07 07:45:00|4764.8|4760.8|4771.3|4767.3|4771.3|4767.3|4762.3|4758.3|337
1657180200000|2022-07-07 07:50:00|4770.8|4766.8|4773.3|4769.3|4778.3|4774.3|4768.3|4764.3|417
1657180500000|2022-07-07 07:55:00|4772.3|4768.3|4768.3|4764.3|4773.3|4769.3|4764.3|4760.3|579
1657180800000|2022-07-07 08:00:00|4768.8|4764.8|4771.3|4767.3|4776.3|4772.3|4765.3|4761.3|491
1657181100000|2022-07-07 08:05:00|4771.8|4767.8|4782.8|4778.8|4785.3|4781.3|4767.3|4763.3|861
1657181400000|2022-07-07 08:10:00|4782.3|4778.3|4782.8|4778.8|4787.8|4783.8|4779.3|4775.3|3116
1657181700000|2022-07-07 08:15:00|4783.3|4779.3|4780.8|4776.8|4786.8|4782.8|4780.3|4776.3|260
1657182000000|2022-07-07 08:20:00|4782.3|4778.3|4785.8|4781.8|4787.3|4783.3|4782.3|4778.3|187
1657182300000|2022-07-07 08:25:00|4786.3|4782.3|4787.8|4783.8|4792.8|4788.8|4782.3|4778.3|201
1657182600000|2022-07-07 08:30:00|4792.8|4784.2|4791.3|4782.3|4794.9|4785.9|4790.6|4781.6|0
1657182900000|2022-07-07 08:35:00|4791.1|4782.1|4787.1|4778.1|4793.6|4784.6|4784.2|4775.2|0
1657183200000|2022-07-07 08:40:00|4786.9|4777.9|4777.5|4768.5|4786.9|4777.9|4777.1|4768.1|0
1657183500000|2022-07-07 08:45:00|4777.3|4768.3|4776.1|4767.1|4779.8|4770.8|4775.4|4766.4|0
1657183800000|2022-07-07 08:50:00|4776.4|4767.4|4779.6|4770.6|4780.6|4771.6|4775.9|4766.9|0
1657184100000|2022-07-07 08:55:00|4778.9|4769.9|4782.8|4773.8|4794.8|4785.8|4773.1|4764.1|0
1657184400000|2022-07-07 09:00:00|4782.6|4773.6|4790.9|4781.9|4792.4|4783.4|4774.8|4765.8|0
1657184700000|2022-07-07 09:05:00|4790.7|4781.7|4790.8|4781.8|4792.3|4783.3|4786.2|4777.2|0
1657185000000|2022-07-07 09:10:00|4791.5|4782.5|4794.8|4785.8|4795|4786|4788.6|4779.6|0
1657185300000|2022-07-07 09:15:00|4795.1|4786.1|4821.8|4812.8|4823.8|4815.8|4795.1|4785.8|68
1657185600000|2022-07-07 09:20:00|4823.8|4809.8|4809.8|4800.8|4823.8|4810.8|4807.8|4799.8|30
1657185900000|2022-07-07 09:25:00|4810.8|4802.8|4809.8|4800.8|4816.8|4807.8|4807.8|4800.8|5
1657186200000|2022-07-07 09:30:00|4808.8|4799.8|4811.8|4801.8|4812.8|4801.8|4806.8|4797.8|6
1657186500000|2022-07-07 09:35:00|4810.8|4802.8|4816.8|4807.8|4816.8|4809.8|4810.8|4802.8|11
1657186800000|2022-07-07 09:40:00|4815.8|4808.8|4808.8|4797.8|4817.8|4809.8|4808.8|4797.8|71
1657187100000|2022-07-07 09:45:00|4806.8|4796.8|4812.8|4800.8|4813.8|4803.8|4804.8|4794.8|20
1657187400000|2022-07-07 09:50:00|4811.8|4799.8|4808.8|4797.8|4812.8|4800.8|4808.8|4796.8|2
1657187700000|2022-07-07 09:55:00|4807.8|4795.8|4804.8|4795.8|4808.8|4797.8|4803.8|4794.8|2
1657188000000|2022-07-07 10:00:00|4805.8|4796.8|4801.8|4793.8|4805.8|4797.8|4800.8|4791.8|5
1657188300000|2022-07-07 10:05:00|4800.8|4792.8|4799.8|4789.8|4802.8|4793.8|4798.8|4789.8|36
1657188600000|2022-07-07 10:10:00|4798.8|4790.8|4802.8|4793.8|4802.8|4793.8|4798.8|4789.8|3
1657188900000|2022-07-07 10:15:00|4805.8|4791.8|4800.8|4788.8|4805.8|4793.8|4799.8|4787.8|5
1657189200000|2022-07-07 10:20:00|4799.8|4789.8|4802.8|4791.8|4803.8|4792.8|4798.8|4787.8|3
1657189500000|2022-07-07 10:25:00|4799.8|4789.8|4805.8|4796.8|4805.8|4797.8|4799.8|4789.8|1
1657189800000|2022-07-07 10:30:00|4804.8|4795.8|4805.8|4796.8|4810.8|4800.8|4804.8|4795.8|2
1657190100000|2022-07-07 10:35:00|4806.8|4797.8|4807.8|4799.8|4807.8|4800.8|4802.8|4795.8|12
1657190400000|2022-07-07 10:40:00|4806.8|4800.8|4810.8|4799.8|4810.8|4801.8|4806.8|4799.8|2
1657190700000|2022-07-07 10:45:00|4809.8|4797.8|4807.8|4798.8|4809.8|4799.8|4806.8|4797.8|2
1657191000000|2022-07-07 10:50:00|4808.8|4796.8|4806.8|4796.8|4808.8|4798.8|4805.8|4795.8|1
1657191300000|2022-07-07 10:55:00|4802.8|4797.8|4801.8|4793.8|4806.8|4797.8|4801.8|4792.8|81
1657191600000|2022-07-07 11:00:00|4803.8|4792.8|4799.8|4790.8|4803.8|4794.8|4798.8|4789.8|58
1657191900000|2022-07-07 11:05:00|4798.8|4791.8|4800.8|4790.8|4800.8|4791.8|4798.8|4789.8|0
1657192200000|2022-07-07 11:10:00|4798.8|4791.8|4799.8|4791.8|4800.8|4791.8|4798.8|4790.8|2
1657192500000|2022-07-07 11:15:00|4800.8|4790.8|4800.8|4792.8|4800.8|4792.8|4798.8|4788.8|6
1657192800000|2022-07-07 11:20:00|4798.8|4791.8|4795.8|4787.8|4798.8|4791.8|4795.8|4787.8|12
1657193100000|2022-07-07 11:25:00|4794.8|4788.8|4796.8|4789.8|4798.8|4790.8|4794.8|4787.8|7
1657193400000|2022-07-07 11:30:00|4795.8|4788.8|4801.8|4792.8|4801.8|4794.8|4795.8|4787.8|19
1657193700000|2022-07-07 11:35:00|4800.8|4791.8|4801.8|4793.8|4801.8|4794.8|4799.8|4791.8|8
1657194000000|2022-07-07 11:40:00|4800.8|4794.8|4799.8|4791.8|4801.8|4794.8|4799.8|4790.8|10
1657194300000|2022-07-07 11:45:00|4800.8|4792.8|4799.8|4791.8|4800.8|4792.8|4797.8|4789.8|20
1657194600000|2022-07-07 11:50:00|4801.8|4792.8|4801.8|4793.8|4802.8|4794.8|4799.8|4792.8|30
1657194900000|2022-07-07 11:55:00|4802.8|4794.8|4800.8|4793.8|4802.8|4794.8|4800.8|4792.8|21
1657195200000|2022-07-07 12:00:00|4801.8|4792.8|4800.8|4792.8|4801.8|4793.8|4798.8|4789.8|24
1657195500000|2022-07-07 12:05:00|4799.8|4793.8|4799.8|4792.8|4801.8|4793.8|4798.8|4791.8|9
1657195800000|2022-07-07 12:10:00|4800.8|4793.8|4800.8|4792.8|4801.8|4794.8|4798.8|4791.8|24
1657196100000|2022-07-07 12:15:00|4799.8|4793.8|4795.8|4787.8|4803.8|4795.8|4794.8|4787.8|59
1657196400000|2022-07-07 12:20:00|4794.8|4788.8|4801.8|4792.8|4802.8|4793.8|4794.8|4788.8|21
1657196700000|2022-07-07 12:25:00|4800.8|4793.8|4802.8|4794.8|4802.8|4795.8|4799.8|4792.8|33
1657197000000|2022-07-07 12:30:00|4801.8|4792.8|4798.8|4789.8|4802.8|4793.8|4796.8|4787.8|30
1657197300000|2022-07-07 12:35:00|4797.8|4788.8|4802.8|4793.8|4804.8|4795.8|4796.8|4788.8|80
1657197600000|2022-07-07 12:40:00|4801.8|4794.8|4807.8|4799.8|4808.8|4800.8|4801.8|4791.8|38
1657197900000|2022-07-07 12:45:00|4806.8|4798.8|4808.8|4798.8|4808.8|4799.8|4800.8|4793.8|65
1657198200000|2022-07-07 12:50:00|4809.8|4799.8|4808.8|4801.8|4813.8|4805.8|4806.8|4797.8|29
1657198500000|2022-07-07 12:55:00|4809.8|4802.8|4801.8|4793.8|4812.8|4803.8|4800.8|4792.8|84
1657198800000|2022-07-07 13:00:00|4802.8|4794.8|4801.8|4792.8|4804.8|4796.8|4800.8|4792.8|57
1657199100000|2022-07-07 13:05:00|4800.8|4793.8|4801.8|4794.8|4803.8|4794.8|4798.8|4791.8|41
1657199400000|2022-07-07 13:10:00|4802.8|4791.8|4806.8|4797.8|4808.8|4799.8|4800.8|4791.8|195
1657199700000|2022-07-07 13:15:00|4805.8|4796.8|4801.8|4792.8|4807.8|4797.8|4800.8|4792.8|9
1657200000000|2022-07-07 13:20:00|4800.8|4793.8|4801.8|4792.8|4803.8|4795.8|4799.8|4792.8|41
1657200300000|2022-07-07 13:25:00|4802.8|4793.8|4802.8|4791.8|4805.8|4796.8|4798.8|4789.8|40
1657200600000|2022-07-07 13:30:00|4803.8|4792.8|4828.8|4819.8|4828.8|4821.8|4793.8|4785.8|415
1657200900000|2022-07-07 13:35:00|4827.8|4820.8|4839.8|4831.8|4842.8|4833.8|4821.8|4809.8|729
1657201200000|2022-07-07 13:40:00|4840.8|4832.8|4861.8|4854.8|4861.8|4854.8|4839.8|4832.8|196
1657201500000|2022-07-07 13:45:00|4862.8|4853.8|4876.8|4868.8|4876.8|4868.8|4855.8|4846.8|194
1657201800000|2022-07-07 13:50:00|4875.8|4867.8|4871.8|4863.8|4878.8|4871.8|4864.8|4857.8|139
1657202100000|2022-07-07 13:55:00|4870.8|4862.8|4878.8|4871.8|4878.8|4871.8|4868.8|4859.8|202
1657202400000|2022-07-07 14:00:00|4879.8|4870.8|4857.8|4847.8|4879.8|4870.8|4850.8|4842.8|105
1657202700000|2022-07-07 14:05:00|4859.8|4848.8|4871.8|4863.8|4871.8|4863.8|4855.8|4847.8|106
1657203000000|2022-07-07 14:10:00|4870.8|4862.8|4873.8|4864.8|4878.8|4871.8|4869.8|4861.8|110
1657203300000|2022-07-07 14:15:00|4872.8|4865.8|4868.8|4859.8|4881.8|4873.8|4864.8|4856.8|83
1657203600000|2022-07-07 14:20:00|4867.8|4858.8|4862.8|4853.8|4868.8|4859.8|4859.8|4851.8|57
1657203900000|2022-07-07 14:25:00|4863.8|4852.8|4868.8|4858.8|4869.8|4862.8|4860.8|4851.8|79
1657204200000|2022-07-07 14:30:00|4869.8|4859.8|4864.8|4856.8|4876.8|4868.8|4860.8|4852.8|117
1657204500000|2022-07-07 14:35:00|4863.8|4855.8|4867.8|4860.8|4867.8|4860.8|4856.8|4849.8|82
1657204800000|2022-07-07 14:40:00|4868.8|4861.8|4871.8|4862.8|4875.8|4867.8|4868.8|4860.8|81
1657205100000|2022-07-07 14:45:00|4872.8|4863.8|4875.8|4867.8|4876.8|4869.8|4868.8|4858.8|48
1657205400000|2022-07-07 14:50:00|4874.8|4868.8|4877.8|4868.8|4881.8|4873.8|4873.8|4864.8|110
1657205700000|2022-07-07 14:55:00|4875.8|4869.8|4870.8|4862.8|4876.8|4869.8|4865.8|4857.8|105
1657206000000|2022-07-07 15:00:00|4869.8|4861.8|4866.8|4858.8|4871.8|4863.8|4862.8|4854.8|76
1657206300000|2022-07-07 15:05:00|4865.8|4857.8|4864.8|4855.8|4871.8|4863.8|4864.8|4855.8|59
1657206600000|2022-07-07 15:10:00|4863.8|4856.8|4857.8|4848.8|4866.8|4859.8|4856.8|4848.8|194
1657206900000|2022-07-07 15:15:00|4856.8|4849.8|4857.8|4850.8|4864.8|4856.8|4856.8|4849.8|75
1657207200000|2022-07-07 15:20:00|4858.8|4849.8|4846.8|4837.8|4858.8|4851.8|4844.8|4836.8|191
1657207500000|2022-07-07 15:25:00|4845.8|4838.8|4845.8|4838.8|4850.8|4843.8|4842.8|4835.8|44
1657207800000|2022-07-07 15:30:00|4846.8|4837.8|4847.8|4837.8|4848.8|4839.8|4839.8|4832.8|37
1657208100000|2022-07-07 15:35:00|4846.8|4836.8|4854.8|4846.8|4854.8|4847.8|4845.8|4836.8|121
1657208400000|2022-07-07 15:40:00|4853.8|4845.8|4856.8|4847.8|4857.8|4850.8|4850.8|4843.8|22
1657208700000|2022-07-07 15:45:00|4855.8|4848.8|4856.8|4848.8|4859.8|4852.8|4854.8|4847.8|23
1657209000000|2022-07-07 15:50:00|4855.8|4849.8|4851.8|4842.8|4857.8|4849.8|4848.8|4840.8|38
1657209300000|2022-07-07 15:55:00|4853.8|4843.8|4861.8|4852.8|4861.8|4853.8|4853.8|4843.8|20
1657209600000|2022-07-07 16:00:00|4862.8|4853.8|4866.8|4858.8|4866.8|4858.8|4858.8|4849.8|35
1657209900000|2022-07-07 16:05:00|4865.8|4857.8|4867.8|4858.8|4868.8|4859.8|4861.8|4853.8|8
1657210200000|2022-07-07 16:10:00|4868.8|4859.8|4868.8|4861.8|4870.8|4863.8|4867.8|4858.8|27
1657210500000|2022-07-07 16:15:00|4867.8|4860.8|4871.8|4862.8|4871.8|4863.8|4867.8|4859.8|14
1657210800000|2022-07-07 16:20:00|4870.8|4863.8|4872.8|4865.8|4874.8|4867.8|4870.8|4860.8|20
1657211100000|2022-07-07 16:25:00|4873.8|4866.8|4872.8|4864.8|4875.8|4867.8|4870.8|4863.8|22
1657211400000|2022-07-07 16:30:00|4873.8|4865.8|4875.8|4867.8|4875.8|4867.8|4871.8|4863.8|29
1657211700000|2022-07-07 16:35:00|4874.8|4868.8|4873.8|4865.8|4875.8|4868.8|4870.8|4863.8|14
1657212000000|2022-07-07 16:40:00|4872.8|4866.8|4872.8|4865.8|4875.8|4867.8|4872.8|4864.8|31
1657212300000|2022-07-07 16:45:00|4873.8|4864.8|4871.8|4863.8|4874.8|4867.8|4870.8|4863.8|38
1657212600000|2022-07-07 16:50:00|4870.8|4862.8|4868.8|4861.8|4871.8|4864.8|4866.8|4859.8|67
1657212900000|2022-07-07 16:55:00|4867.8|4859.8|4870.8|4862.8|4871.8|4863.8|4866.8|4858.8|32
1657213200000|2022-07-07 17:00:00|4871.8|4863.8|4871.8|4863.8|4874.8|4866.8|4869.8|4861.8|12
1657213500000|2022-07-07 17:05:00|4870.8|4862.8|4874.8|4866.8|4874.8|4867.8|4869.8|4861.8|31
1657213800000|2022-07-07 17:10:00|4873.8|4865.8|4866.8|4857.8|4874.8|4866.8|4864.8|4857.8|6
1657214100000|2022-07-07 17:15:00|4865.8|4858.8|4864.8|4855.8|4867.8|4858.8|4860.8|4851.8|8
1657214400000|2022-07-07 17:20:00|4866.8|4856.8|4863.8|4854.8|4866.8|4857.8|4860.8|4851.8|1
1657214700000|2022-07-07 17:25:00|4862.8|4855.8|4860.8|4852.8|4863.8|4856.8|4860.8|4851.8|13
1657215000000|2022-07-07 17:30:00|4861.8|4853.8|4868.8|4858.8|4868.8|4858.8|4859.8|4853.8|5
1657215300000|2022-07-07 17:35:00|4867.8|4857.8|4867.8|4856.8|4870.8|4861.8|4863.8|4853.8|4
1657215600000|2022-07-07 17:40:00|4866.8|4855.8|4868.8|4859.8|4868.8|4859.8|4865.8|4855.8|0
1657215900000|2022-07-07 17:45:00|4867.8|4858.8|4866.8|4857.8|4870.8|4859.8|4864.8|4855.8|6
1657216200000|2022-07-07 17:50:00|4867.8|4856.8|4869.8|4859.8|4869.8|4861.8|4864.8|4854.8|1
1657216500000|2022-07-07 17:55:00|4871.8|4858.8|4870.8|4861.8|4871.8|4861.8|4868.8|4857.8|0
1657216800000|2022-07-07 18:00:00|4869.8|4860.8|4864.8|4854.8|4871.8|4863.8|4864.8|4854.8|3
1657217100000|2022-07-07 18:05:00|4865.8|4855.8|4870.8|4861.8|4870.8|4862.8|4864.8|4854.8|14
1657217400000|2022-07-07 18:10:00||4858.8||4861.8||4862.8||4858.8|1
1657217700000|2022-07-07 18:15:00|4869.8|4862.8|4870.8|4859.8|4871.8|4862.8|4868.8|4858.8|1
1657218000000|2022-07-07 18:20:00|4869.8|4860.8|4867.8|4858.8|4869.8|4860.8|4865.8|4856.8|1
1657218300000|2022-07-07 18:25:00|4868.8|4857.8|4868.8|4858.8|4870.8|4860.8|4866.8|4857.8|0
1657218600000|2022-07-07 18:30:00|4867.8|4859.8|4866.8|4856.8|4870.8|4860.8|4866.8|4856.8|0
1657218900000|2022-07-07 18:35:00|4865.8|4857.8|4867.8|4858.8|4868.8|4859.8|4861.8|4854.8|4
1657219200000|2022-07-07 18:40:00|4866.8|4857.8|4860.8|4853.8|4866.8|4858.8|4860.8|4853.8|1
1657219500000|2022-07-07 18:45:00|4859.8|4852.8|4866.8|4856.8|4866.8|4857.8|4859.8|4851.8|15
1657219800000|2022-07-07 18:50:00|4865.8|4855.8|4866.8|4852.8|4866.8|4858.8|4862.8|4852.8|8
1657220100000|2022-07-07 18:55:00|4865.8|4853.8|4865.5|4856.5|4866.8|4858.8|4862.8|4851.8|9
1657220400000|2022-07-07 19:00:00|4865.6|4856.6|4868.3|4859.3|4868.4|4859.4|4864.7|4855.7|0
1657220700000|2022-07-07 19:05:00|4868.4|4859.4|4865.9|4856.9|4870.1|4861.1|4865.3|4856.3|0
1657221000000|2022-07-07 19:10:00|4865.8|4856.8|4867.4|4858.4|4867.8|4858.8|4865.5|4856.5|0
1657221300000|2022-07-07 19:15:00|4867.5|4858.5|4867.4|4858.4|4868.2|4859.2|4864.8|4855.8|0
1657221600000|2022-07-07 19:20:00|4867.5|4858.5|4862.7|4853.7|4867.7|4858.7|4862.7|4853.7|0
1657221900000|2022-07-07 19:25:00|4862.6|4853.6|4859.4|4850.4|4864.1|4855.1|4859.3|4850.3|0
1657222200000|2022-07-07 19:30:00|4859.3|4850.3|4860.4|4851.4|4862.5|4853.5|4859.3|4850.3|0
1657222500000|2022-07-07 19:35:00|4860.5|4851.5|4853.7|4844.7|4861.8|4852.8|4853.6|4844.6|0
1657222800000|2022-07-07 19:40:00|4853.6|4844.6|4854.3|4845.3|4857.7|4848.7|4852.6|4843.6|0
1657223100000|2022-07-07 19:45:00|4854.1|4845.1|4854.5|4845.5|4854.9|4845.9|4851.5|4842.5|0
1657223400000|2022-07-07 19:50:00|4854.6|4845.6|4855.3|4846.3|4857.8|4848.8|4852.2|4843.2|0
1657223700000|2022-07-07 19:55:00|4855.2|4846.2|4853.6|4844.6|4858.5|4849.5|4851.9|4842.9|0
1657224000000|2022-07-07 20:00:00|4853.4|4844.4|4848.5|4839.5|4853.4|4844.4|4847.7|4838.7|0
1657224300000|2022-07-07 20:05:00|4848.2|4839.2|4848.5|4839.5|4850.8|4841.8|4847.9|4838.9|0
1657224600000|2022-07-07 20:10:00|4848.1|4839.1|4846.6|4837.6|4850|4841|4846.2|4837.2|0
1657224900000|2022-07-07 20:15:00|4846.9|4837.9|4844.7|4835.7|4847|4838|4843.6|4834.6|0
1657225200000|2022-07-07 20:20:00|4845|4836|4844.7|4835.7|4845.5|4836.5|4844.1|4835.1|0
1657225500000|2022-07-07 20:25:00|4845|4836|4845.8|4836.8|4846.6|4837.6|4845|4836|0
1657225800000|2022-07-07 20:30:00|4845.7|4836.7|4845.5|4836.5|4847|4838|4844.7|4835.7|0
1657226100000|2022-07-07 20:35:00|4845.1|4836.1|4845.5|4836.5|4846.6|4837.6|4844.9|4835.9|0
1657226400000|2022-07-07 20:40:00|4845.8|4836.8|4845.5|4836.5|4846.2|4837.2|4844.7|4835.7|0
1657226700000|2022-07-07 20:45:00|4845.1|4836.1|4843.2|4834.2|4846.6|4837.6|4843.2|4834.2|0
1657227000000|2022-07-07 20:50:00|4843.5|4834.5|4845.1|4836.1|4845.5|4836.5|4843.5|4834.5|0
1657227300000|2022-07-07 20:55:00|4845.2|4836.2|4844.9|4835.9|4846.2|4837.2|4844.7|4835.7|0
1657227600000|2022-07-07 21:00:00|4845.1|4836.1|4842.9|4833.9|4845.2|4836.2|4841.7|4832.7|0
1657227900000|2022-07-07 21:05:00|4842.7|4833.7|4842.5|4833.5|4842.9|4833.9|4842.4|4833.4|0
1657228200000|2022-07-07 21:10:00|4842.3|4833.3|4842.8|4833.8|4843|4834|4842.2|4833.2|0
1657228500000|2022-07-07 21:15:00|4842.9|4833.9|4843|4834|4843.1|4834.1|4842.5|4833.5|0
1657228800000|2022-07-07 21:20:00|4843.1|4834.1|4844.4|4835.4|4845.8|4836.8|4843.1|4834.1|0
1657229100000|2022-07-07 21:25:00|4844.3|4835.3|4844.9|4835.9|4845.9|4836.9|4844.3|4835.3|0
1657229400000|2022-07-07 21:30:00|4844.7|4835.7|4845.9|4836.9|4846.5|4837.5|4844.6|4835.6|0
1657229700000|2022-07-07 21:35:00|4846.4|4837.4|4846|4837|4846.5|4837.5|4845.9|4836.9|0
1657230000000|2022-07-07 21:40:00|4846.1|4837.1|4845.4|4836.4|4846.1|4837.1|4845.1|4836.1|0
1657230300000|2022-07-07 21:45:00|4845.3|4836.3|4845.5|4836.5|4846.3|4837.3|4845.3|4836.3|0
1657230600000|2022-07-07 21:50:00|4845.2|4836.2|4843.9|4834.9|4845.5|4836.5|4843.7|4834.7|0
1657230900000|2022-07-07 21:55:00|4844.1|4835.1|4842.1|4833.1|4844.6|4835.6|4842.1|4833.1|0
1657231200000|2022-07-07 22:00:00|4842.2|4833.2|4845.2|4836.2|4845.8|4836.8|4840.4|4831.4|0
1657231500000|2022-07-07 22:05:00|4845|4836|4845.9|4836.9|4847.1|4838.1|4844.6|4835.6|0
1657231800000|2022-07-07 22:10:00|4846.1|4837.1|4846.3|4837.3|4846.7|4837.7|4844.8|4835.8|0
1657232100000|2022-07-07 22:15:00|4846|4837|4845.2|4836.2|4846.7|4837.7|4844.8|4835.8|0
1657232400000|2022-07-07 22:20:00|4845.3|4836.3|4847.4|4838.4|4847.4|4838.4|4844.9|4835.9|0
1657232700000|2022-07-07 22:25:00|4847|4838|4846.1|4837.1|4847|4838|4846.1|4837.1|0
1657233000000|2022-07-07 22:30:00|4846.8|4837.8|4844.3|4835.3|4846.9|4837.9|4843.9|4834.9|0
1657233300000|2022-07-07 22:35:00|4843.9|4834.9|4842|4833|4844.6|4835.6|4842|4833|0
1657233600000|2022-07-07 22:40:00|4842.3|4833.3|4843|4834|4843.1|4834.1|4841.6|4832.6|0
1657233900000|2022-07-07 22:45:00|4842.9|4833.9|4843.4|4834.4|4844.9|4835.9|4841.9|4832.9|0
1657234200000|2022-07-07 22:50:00|4843.6|4834.6|4844.9|4835.9|4845.1|4836.1|4843.4|4834.4|0
1657234500000|2022-07-07 22:55:00|4844.6|4835.6|4846.4|4837.4|4847.2|4838.2|4844.2|4835.2|0
1657234800000|2022-07-07 23:00:00|4846.8|4837.8|4844.9|4835.9|4847.5|4838.5|4843.4|4834.4|0
1657235100000|2022-07-07 23:05:00|4844.7|4835.7|4840.7|4831.7|4844.7|4835.7|4839.6|4830.6|0
1657235400000|2022-07-07 23:10:00|4840.9|4831.9|4842|4833|4842.7|4833.7|4840|4831|0
1657235700000|2022-07-07 23:15:00|4842.3|4833.3|4841.6|4832.6|4844.2|4835.2|4841.6|4832.6|0
1657236000000|2022-07-07 23:20:00|4841.4|4832.4|4842.7|4833.7|4842.7|4833.7|4840.9|4831.9|0
1657236300000|2022-07-07 23:25:00|4843.1|4834.1|4843.3|4834.3|4843.7|4834.7|4842.4|4833.4|0
1657236600000|2022-07-07 23:30:00|4843.5|4834.5|4843.1|4834.1|4843.5|4834.5|4841.6|4832.6|0
1657236900000|2022-07-07 23:35:00|4843.5|4834.5|4843.9|4834.9|4845|4836|4843.5|4834.5|0
1657237200000|2022-07-07 23:40:00|4843.2|4834.2|4844.6|4835.6|4845.9|4836.9|4841.2|4832.2|0
1657237500000|2022-07-07 23:45:00|4844.3|4835.3|4846.5|4837.5|4847|4838|4842.4|4833.4|0
1657237800000|2022-07-07 23:50:00|4846.3|4837.3|4846.2|4837.2|4846.9|4837.9|4844.7|4835.7|0
1657238100000|2022-07-07 23:55:00|4846.5|4837.5|4844.3|4835.3|4846.6|4837.6|4844.3|4835.3|0
1657238400000|2022-07-08 00:00:00|4844.5|4835.5|4846.6|4837.6|4852.2|4843.2|4844.5|4835.5|0
1657238700000|2022-07-08 00:05:00|4846.2|4837.2|4841.1|4832.1|4846.2|4837.2|4839.8|4830.8|0
1657239000000|2022-07-08 00:10:00|4840.9|4831.9|4841.7|4832.7|4842.8|4833.8|4839.6|4830.6|0
1657239300000|2022-07-08 00:15:00|4841.5|4832.5|4845.5|4836.5|4845.5|4836.5|4839.9|4830.9|0
1657239600000|2022-07-08 00:20:00|4845.7|4836.7|4844.1|4835.1|4846|4837|4841.6|4832.6|0
1657239900000|2022-07-08 00:25:00|4843.9|4834.9|4844.3|4835.3|4845.2|4836.2|4842.6|4833.6|0
1657240200000|2022-07-08 00:30:00|4844.6|4835.6|4843.1|4834.1|4845.3|4836.3|4842.7|4833.7|0
1657240500000|2022-07-08 00:35:00|4843.4|4834.4|4847|4838|4847.6|4838.6|4843.1|4834.1|0
1657240800000|2022-07-08 00:40:00|4847.4|4838.4|4851.9|4842.9|4852.9|4843.9|4847|4838|0
1657241100000|2022-07-08 00:45:00|4851.7|4842.7|4851.9|4842.9|4852.8|4843.8|4850.7|4841.7|0
1657241400000|2022-07-08 00:50:00|4852.1|4843.1|4851|4842|4854.3|4845.3|4850.6|4841.6|0
1657241700000|2022-07-08 00:55:00|4851.3|4842.3|4852.2|4843.2|4854.1|4845.1|4850.3|4841.3|0
1657242000000|2022-07-08 01:00:00|4852.4|4843.4|4858|4849|4858|4849|4850|4841|0
1657242300000|2022-07-08 01:05:00|4857.9|4848.9|4868.3|4859.3|4869.1|4860.1|4856.9|4847.9|0
1657242600000|2022-07-08 01:10:00|4868.1|4859.1|4872.5|4863.5|4877|4868|4868.1|4859.1|0
1657242900000|2022-07-08 01:15:00|4878.2|4869.2|4860.8|4856.8|4888.8|4884.8|4855.3|4851.3|353
1657243200000|2022-07-08 01:20:00|4856.8|4852.8|4861.8|4857.8|4865.8|4861.8|4856.3|4852.3|576
1657243500000|2022-07-08 01:25:00|4860.3|4856.3|4862.3|4858.3|4867.8|4863.8|4855.8|4851.8|566
1657243800000|2022-07-08 01:30:00|4859.3|4855.3|4844.3|4840.3|4876.3|4872.3|4835.3|4831.3|2588
1657244100000|2022-07-08 01:35:00|4843.3|4839.3|4833.3|4829.3|4849.8|4845.8|4823.3|4819.3|1380
1657244400000|2022-07-08 01:40:00|4832.8|4828.8|4830.3|4826.3|4839.3|4835.3|4824.8|4820.8|1245
1657244700000|2022-07-08 01:45:00|4829.8|4825.8|4825.8|4821.8|4831.8|4827.8|4815.3|4811.3|1054
1657245000000|2022-07-08 01:50:00|4825.3|4821.3|4813.3|4809.3|4826.3|4822.3|4808.3|4804.3|920
1657245300000|2022-07-08 01:55:00|4812.8|4808.8|4818.3|4814.3|4819.3|4815.3|4805.3|4801.3|654
1657245600000|2022-07-08 02:00:00|4818.8|4814.8|4834.3|4830.3|4835.3|4831.3|4817.3|4813.3|1010
1657245900000|2022-07-08 02:05:00|4833.8|4829.8|4806.8|4802.8|4833.8|4829.8|4806.3|4802.3|654
1657246200000|2022-07-08 02:10:00|4807.3|4803.3|4823.3|4819.3|4823.8|4819.8|4804.3|4800.3|780
1657246500000|2022-07-08 02:15:00|4824.3|4820.3|4830.8|4826.8|4831.3|4827.3|4814.3|4810.3|557
1657246800000|2022-07-08 02:20:00|4831.3|4827.3|4841.3|4837.3|4841.8|4837.8|4824.8|4820.8|784
1657247100000|2022-07-08 02:25:00|4840.3|4836.3|4851.3|4847.3|4852.3|4848.3|4836.3|4832.3|693
1657247400000|2022-07-08 02:30:00|4851.8|4847.8|4842.8|4838.8|4858.3|4854.3|4840.3|4836.3|835
1657247700000|2022-07-08 02:35:00|4843.3|4839.3|4843.3|4839.3|4845.8|4841.8|4832.3|4828.3|515
1657248000000|2022-07-08 02:40:00|4843.8|4839.8|4837.3|4833.3|4852.3|4848.3|4834.3|4830.3|670
1657248300000|2022-07-08 02:45:00|4836.8|4832.8|4823.8|4819.8|4837.3|4833.3|4820.3|4816.3|821
1657248600000|2022-07-08 02:50:00|4824.3|4820.3|4833.8|4829.8|4838.3|4834.3|4818.3|4814.3|763
1657248900000|2022-07-08 02:55:00|4833.3|4829.3|4815.3|4811.3|4834.3|4830.3|4812.3|4808.3|681
1657249200000|2022-07-08 03:00:00|4813.3|4809.3|4803.3|4799.3|4822.8|4818.8|4800.3|4796.3|1152
1657249500000|2022-07-08 03:05:00|4802.8|4798.8|4807.3|4803.3|4813.3|4809.3|4799.3|4795.3|842
1657249800000|2022-07-08 03:10:00|4806.8|4802.8|4821.3|4817.3|4823.3|4819.3|4801.3|4797.3|539
1657250100000|2022-07-08 03:15:00|4822.3|4818.3|4822.8|4818.8|4828.3|4824.3|4814.3|4810.3|414
1657250400000|2022-07-08 03:20:00|4823.3|4819.3|4817.8|4813.8|4825.3|4821.3|4811.3|4807.3|299
1657250700000|2022-07-08 03:25:00|4818.3|4814.3|4816.3|4812.3|4828.3|4824.3|4811.3|4807.3|442
1657251000000|2022-07-08 03:30:00|4816.8|4812.8|4827.8|4823.8|4832.8|4828.8|4816.8|4812.8|359
1657251300000|2022-07-08 03:35:00|4827.3|4823.3|4830.8|4826.8|4836.3|4832.3|4827.3|4823.3|920
1657251600000|2022-07-08 03:40:00|4831.3|4827.3|4804.3|4800.3|4831.3|4827.3|4803.8|4799.8|688
1657251900000|2022-07-08 03:45:00|4803.8|4799.8|4804.3|4800.3|4811.3|4807.3|4798.3|4794.3|864
1657252200000|2022-07-08 03:50:00|4803.8|4799.8|4802.8|4798.8|4805.3|4801.3|4794.3|4790.3|810
1657252500000|2022-07-08 03:55:00|4802.3|4798.3|4803.3|4799.3|4803.3|4799.3|4792.8|4788.8|360
1657252800000|2022-07-08 04:00:00|4799.8|4790.8|4803.9|4794.9|4803.9|4794.9|4799|4790|0
1657253100000|2022-07-08 04:05:00|4804.2|4795.2|4803.9|4794.9|4804.8|4795.8|4800.2|4791.2|0
1657253400000|2022-07-08 04:10:00|4803.6|4794.6|4801.4|4792.4|4804.4|4795.4|4800.2|4791.2|0
1657253700000|2022-07-08 04:15:00|4801|4792|4800.5|4791.5|4802.9|4793.9|4800.5|4791.5|0
1657254000000|2022-07-08 04:20:00|4800.7|4791.7|4802|4793|4802|4793|4800.7|4791.7|0
1657254300000|2022-07-08 04:25:00|4801.7|4792.7|4801.7|4792.7|4802.4|4793.4|4800.3|4791.3|0
1657254600000|2022-07-08 04:30:00|4802|4793|4802.9|4793.9|4805.6|4796.6|4802|4793|0
1657254900000|2022-07-08 04:35:00|4803.2|4794.2|4802.5|4793.5|4804.1|4795.1|4801|4792|0
1657255200000|2022-07-08 04:40:00|4802.9|4793.9|4802.4|4793.4|4803.4|4794.4|4801.2|4792.2|0
1657255500000|2022-07-08 04:45:00|4802|4793|4802.6|4793.6|4802.6|4793.6|4800.5|4791.5|0
1657255800000|2022-07-08 04:50:00|4802.4|4793.4|4803.3|4794.3|4803.3|4794.3|4801.7|4792.7|0
1657256100000|2022-07-08 04:55:00|4803.7|4794.7|4806.4|4797.4|4807.6|4798.6|4803.7|4794.7|0
1657256400000|2022-07-08 05:00:00|4806.5|4797.5|4804.8|4800.8|4814.3|4810.3|4793.3|4789.3|746
1657256700000|2022-07-08 05:05:00|4804.3|4800.3|4812.8|4808.8|4814.8|4810.8|4802.3|4798.3|441
1657257000000|2022-07-08 05:10:00|4812.3|4808.3|4793.8|4789.8|4816.3|4812.3|4792.3|4788.3|441
1657257300000|2022-07-08 05:15:00|4794.3|4790.3|4806.3|4802.3|4812.3|4808.3|4792.3|4788.3|493
1657257600000|2022-07-08 05:20:00|4805.8|4801.8|4796.3|4792.3|4809.3|4805.3|4794.8|4790.8|302
1657257900000|2022-07-08 05:25:00|4795.8|4791.8|4792.8|4788.8|4801.3|4797.3|4790.3|4786.3|298
1657258200000|2022-07-08 05:30:00|4793.3|4789.3|4798.3|4794.3|4809.3|4805.3|4790.3|4786.3|314
1657258500000|2022-07-08 05:35:00|4798.8|4794.8|4808.8|4804.8|4821.3|4817.3|4797.3|4793.3|608
1657258800000|2022-07-08 05:40:00|4808.3|4804.3|4787.3|4783.3|4808.8|4804.8|4787.3|4783.3|523
1657259100000|2022-07-08 05:45:00|4787.8|4783.8|4791.3|4787.3|4792.3|4788.3|4785.3|4781.3|492
1657259400000|2022-07-08 05:50:00|4791.8|4787.8|4779.3|4775.3|4800.3|4796.3|4778.3|4774.3|953
1657259700000|2022-07-08 05:55:00|4780.3|4776.3|4783.3|4779.3|4784.3|4780.3|4776.3|4772.3|417
1657260000000|2022-07-08 06:00:00|4782.8|4778.8|4787.3|4783.3|4790.8|4786.8|4779.3|4775.3|578
1657260300000|2022-07-08 06:05:00|4786.8|4782.8|4794.8|4790.8|4800.3|4796.3|4786.8|4782.8|670
1657260600000|2022-07-08 06:10:00|4794.3|4790.3|4801.3|4797.3|4809.3|4805.3|4794.3|4790.3|428
1657260900000|2022-07-08 06:15:00|4800.8|4796.8|4808.3|4804.3|4811.3|4807.3|4800.3|4796.3|406
1657261200000|2022-07-08 06:20:00|4808.8|4804.8|4800.3|4796.3|4810.3|4806.3|4798.8|4794.8|259
1657261500000|2022-07-08 06:25:00|4800.8|4796.8|4797.3|4793.3|4807.3|4803.3|4796.3|4792.3|214
1657261800000|2022-07-08 06:30:00|4797.8|4793.8|4793.3|4789.3|4799.8|4795.8|4791.3|4787.3|352
1657262100000|2022-07-08 06:35:00|4792.3|4788.3|4794.3|4790.3|4796.3|4792.3|4790.3|4786.3|161
1657262400000|2022-07-08 06:40:00|4794.8|4790.8|4797.3|4793.3|4799.3|4795.3|4791.3|4787.3|206
1657262700000|2022-07-08 06:45:00|4797.8|4793.8|4795.3|4791.3|4799.3|4795.3|4794.3|4790.3|187
1657263000000|2022-07-08 06:50:00|4794.3|4790.3|4800.3|4796.3|4803.3|4799.3|4792.8|4788.8|353
1657263300000|2022-07-08 06:55:00|4800.8|4796.8|4809.3|4805.3|4810.3|4806.3|4800.8|4796.8|298
1657263600000|2022-07-08 07:00:00|4809.8|4805.8|4808.3|4804.3|4811.3|4807.3|4800.3|4796.3|351
1657263900000|2022-07-08 07:05:00|4809.3|4805.3|4800.8|4796.8|4809.3|4805.3|4798.3|4794.3|303
1657264200000|2022-07-08 07:10:00|4800.3|4796.3|4799.3|4795.3|4809.3|4805.3|4798.3|4794.3|213
1657264500000|2022-07-08 07:15:00|4799.8|4795.8|4801.3|4797.3|4803.8|4799.8|4798.3|4794.3|230
1657264800000|2022-07-08 07:20:00|4800.8|4796.8|4804.3|4800.3|4805.8|4801.8|4798.3|4794.3|173
1657265100000|2022-07-08 07:25:00|4805.3|4801.3|4786.3|4782.3|4806.3|4802.3|4786.3|4782.3|405
1657265400000|2022-07-08 07:30:00|4786.8|4782.8|4793.3|4789.3|4795.3|4791.3|4786.3|4782.3|340
1657265700000|2022-07-08 07:35:00|4794.3|4790.3|4783.3|4779.3|4795.3|4791.3|4782.3|4778.3|334
1657266000000|2022-07-08 07:40:00|4782.8|4778.8|4784.3|4780.3|4790.3|4786.3|4782.8|4778.8|259
1657266300000|2022-07-08 07:45:00|4785.3|4781.3|4789.3|4785.3|4790.8|4786.8|4783.3|4779.3|286
1657266600000|2022-07-08 07:50:00|4788.8|4784.8|4793.3|4789.3|4795.3|4791.3|4787.8|4783.8|384
1657266900000|2022-07-08 07:55:00|4793.8|4789.8|4794.3|4790.3|4797.8|4793.8|4791.3|4787.3|402
1657267200000|2022-07-08 08:00:00|4793.3|4789.3|4809.3|4805.3|4809.3|4805.3|4791.3|4787.3|520
1657267500000|2022-07-08 08:05:00|4809.8|4805.8|4812.3|4808.3|4814.3|4810.3|4806.3|4802.3|896
1657267800000|2022-07-08 08:10:00|4812.8|4808.8|4815.8|4811.8|4817.8|4813.8|4808.3|4804.3|1179
1657268100000|2022-07-08 08:15:00|4815.3|4811.3|4807.3|4803.3|4815.8|4811.8|4805.3|4801.3|155
1657268400000|2022-07-08 08:20:00|4807.8|4803.8|4808.3|4804.3|4809.3|4805.3|4802.3|4798.3|108
1657268700000|2022-07-08 08:25:00|4807.8|4803.8|4811.3|4807.3|4815.3|4811.3|4805.8|4801.8|197
1657269000000|2022-07-08 08:30:00|4808.8|4799.8|4804.6|4795.6|4808.8|4799.8|4804.1|4795.1|0
1657269300000|2022-07-08 08:35:00|4804.2|4795.2|4801.7|4792.7|4805|4796|4801|4792|0
1657269600000|2022-07-08 08:40:00|4801.4|4792.4|4804.6|4795.6|4804.6|4795.6|4801|4792|0
1657269900000|2022-07-08 08:45:00|4804.3|4795.3|4804.5|4795.5|4806.2|4797.2|4802.3|4793.3|0
1657270200000|2022-07-08 08:50:00|4804.4|4795.4|4808.9|4799.9|4809.2|4800.2|4803.3|4794.3|0
1657270500000|2022-07-08 08:55:00|4808.7|4799.7|4804.6|4795.6|4809|4800|4804.2|4795.2|0
1657270800000|2022-07-08 09:00:00|4804.7|4795.7|4800.2|4791.2|4805.6|4796.6|4799.2|4790.2|0
1657271100000|2022-07-08 09:05:00|4799.9|4790.9|4798.6|4789.6|4800.6|4791.6|4798.3|4789.3|0
1657271400000|2022-07-08 09:10:00|4798.8|4789.8|4797.6|4788.6|4800.9|4791.9|4796.7|4787.7|0
1657271700000|2022-07-08 09:15:00|4797.4|4788.4|4801.8|4789.8|4808.8|4797.8|4796.9|4787.9|8
1657272000000|2022-07-08 09:20:00|4802.8|4790.8|4801.8|4789.8|4805.8|4793.8|4801.8|4789.8|0
1657272300000|2022-07-08 09:25:00|4802.8|4790.8|4802.8|4792.8|4803.8|4792.8|4799.8|4789.8|0
1657272600000|2022-07-08 09:30:00|4803.8|4793.8|4807.8|4796.8|4808.8|4799.8|4803.8|4792.8|6
1657272900000|2022-07-08 09:35:00|4806.8|4795.8|4806.8|4797.8|4809.8|4798.8|4804.8|4794.8|0
1657273200000|2022-07-08 09:40:00|4805.8|4796.8|4810.8|4800.8|4810.8|4801.8|4805.8|4795.8|0
1657273500000|2022-07-08 09:45:00|4812.8|4801.8|4810.8|4800.8|4812.8|4801.8|4807.8|4796.8|1
1657273800000|2022-07-08 09:50:00|4809.8|4799.8|4810.8|4801.8|4810.8|4801.8|4809.8|4798.8|0
1657274100000|2022-07-08 09:55:00|4812.8|4802.8|4812.8|4802.8|4815.8|4806.8|4810.8|4801.8|8
1657274400000|2022-07-08 10:00:00|4815.8|4799.8|4812.8|4799.8|4815.8|4799.8|4812.8|4799.8|2
1657274700000|2022-07-08 10:05:00|4815.8|4801.8|4815.8|4802.8|4815.8|4802.8|4814.8|4801.8|0
1657275300000|2022-07-08 10:15:00|4817.8|4803.8|4823.8|4813.8|4824.8|4815.8|4816.8|4803.8|17
1657275600000|2022-07-08 10:20:00|4824.8|4816.8|4823.8|4813.8|4824.8|4817.8|4823.8|4813.8|6
1657275900000|2022-07-08 10:25:00|4822.8|4818.8|4826.8|4815.8|4829.8|4822.8|4822.8|4815.8|8
1657276200000|2022-07-08 10:30:00|4827.8|4819.8|4825.8|4815.8|4828.8|4819.8|4824.8|4815.8|2
1657276500000|2022-07-08 10:35:00|4824.8|4813.8|4819.8|4811.8|4825.8|4814.8|4819.8|4811.8|2
1657276800000|2022-07-08 10:40:00|4820.8|4812.8|4818.8|4808.8|4820.8|4812.8|4815.8|4806.8|11
1657277100000|2022-07-08 10:45:00|4820.8|4809.8|4821.8|4809.8|4821.8|4810.8|4817.8|4808.8|10
1657277400000|2022-07-08 10:50:00|4819.8|4808.8|4811.8|4801.8|4819.8|4809.8|4810.8|4800.8|7
1657277700000|2022-07-08 10:55:00|4810.8|4799.8|4809.8|4799.8|4811.8|4800.8|4808.8|4799.8|0
1657278000000|2022-07-08 11:00:00|4808.8|4800.8|4805.8|4797.8|4809.8|4800.8|4805.8|4797.8|2
1657278300000|2022-07-08 11:05:00|4806.8|4796.8|4795.8|4788.8|4806.8|4797.8|4795.8|4788.8|21
1657278600000|2022-07-08 11:10:00|4797.8|4789.8|4800.8|4792.8|4801.8|4792.8|4797.8|4789.8|8
1657278900000|2022-07-08 11:15:00|4801.8|4791.8|4805.8|4796.8|4805.8|4796.8|4798.8|4790.8|10
1657279200000|2022-07-08 11:20:00|4804.8|4797.8|4808.8|4800.8|4808.8|4801.8|4803.8|4794.8|7
1657279500000|2022-07-08 11:25:00|4809.8|4801.8|4809.8|4799.8|4809.8|4801.8|4807.8|4795.8|3
1657279800000|2022-07-08 11:30:00|4808.8|4800.8|4812.8|4805.8|4812.8|4805.8|4807.8|4800.8|7
1657280100000|2022-07-08 11:35:00|4810.8|4803.8|4812.8|4801.8|4812.8|4805.8|4810.8|4801.8|4
1657280400000|2022-07-08 11:40:00||4798.8||4798.8||4800.8||4797.8|0
1657280700000|2022-07-08 11:45:00|4811.8|4799.8|4813.8|4801.8|4813.8|4801.8|4811.8|4799.8|4
1657281000000|2022-07-08 11:50:00|4812.8|4802.8|4810.8|4801.8|4813.8|4805.8|4810.8|4800.8|4
1657281300000|2022-07-08 11:55:00||4800.8||4797.8||4801.8||4796.8|0
1657281600000|2022-07-08 12:00:00|4812.8|4798.8|4816.8|4808.8|4816.8|4808.8|4810.8|4797.8|17
1657281900000|2022-07-08 12:05:00|4815.8|4807.8|4815.8|4803.8|4815.8|4807.8|4812.8|4801.8|4
1657282200000|2022-07-08 12:10:00|4816.8|4805.8|4817.8|4808.8|4817.8|4808.8|4816.8|4803.8|1
1657282500000|2022-07-08 12:15:00|4820.8|4809.8|4816.8|4806.8|4821.8|4810.8|4813.8|4806.8|6
1657282800000|2022-07-08 12:20:00|4815.8|4807.8|4816.8|4806.8|4819.8|4809.8|4815.8|4805.8|3
1657283100000|2022-07-08 12:25:00|4817.8|4807.8|4813.8|4799.8|4818.8|4809.8|4808.8|4798.8|25
1657283400000|2022-07-08 12:30:00|4812.8|4798.8|4794.8|4786.8|4812.8|4798.8|4786.8|4774.8|45
1657283700000|2022-07-08 12:35:00|4795.8|4784.8|4790.8|4780.8|4797.8|4790.8|4786.8|4778.8|14
1657284000000|2022-07-08 12:40:00|4789.8|4781.8|4777.8|4767.8|4790.8|4781.8|4775.8|4767.8|26
1657284300000|2022-07-08 12:45:00|4778.8|4769.8|4767.8|4757.8|4780.8|4769.8|4765.8|4757.8|17
1657284600000|2022-07-08 12:50:00|4766.8|4758.8|4773.8|4765.8|4778.8|4768.8|4765.8|4758.8|12
1657284900000|2022-07-08 12:55:00|4774.8|4766.8|4787.8|4776.8|4787.8|4778.8|4773.8|4764.8|10
1657285200000|2022-07-08 13:00:00|4791.8|4779.8|4795.8|4785.8|4799.8|4789.8|4789.8|4779.8|20
1657285500000|2022-07-08 13:05:00|4794.8|4784.8|4790.8|4780.8|4798.8|4788.8|4785.8|4777.8|62
1657285800000|2022-07-08 13:10:00|4789.8|4778.8|4791.8|4783.8|4792.8|4783.8|4785.8|4777.8|14
1657286100000|2022-07-08 13:15:00|4792.8|4784.8|4791.8|4783.8|4794.8|4787.8|4787.8|4779.8|35
1657286400000|2022-07-08 13:20:00|4790.8|4782.8|4798.8|4789.8|4799.8|4792.8|4790.8|4782.8|24
1657286700000|2022-07-08 13:25:00|4799.8|4790.8|4800.8|4789.8|4801.8|4791.8|4792.8|4784.8|28
1657287000000|2022-07-08 13:30:00|4801.8|4790.8|4759.8|4749.8|4801.8|4792.8|4754.8|4745.8|416
1657287300000|2022-07-08 13:35:00|4757.8|4750.8|4783.8|4775.8|4785.8|4777.8|4753.8|4745.8|145
1657287600000|2022-07-08 13:40:00|4782.8|4773.8|4781.8|4773.8|4789.8|4782.8|4775.8|4767.8|166
1657287900000|2022-07-08 13:45:00|4780.8|4772.8|4773.8|4765.8|4789.8|4782.8|4773.8|4764.8|109
1657288200000|2022-07-08 13:50:00|4774.8|4764.8|4766.8|4756.8|4775.8|4767.8|4761.8|4753.8|82
1657288500000|2022-07-08 13:55:00|4765.8|4757.8|4770.8|4762.8|4779.8|4772.8|4765.8|4757.8|55
1657288800000|2022-07-08 14:00:00|4771.8|4763.8|4778.8|4768.8|4778.8|4770.8|4761.8|4752.8|81
1657289100000|2022-07-08 14:05:00|4777.8|4769.8|4785.8|4777.8|4786.8|4779.8|4770.8|4762.8|97
1657289400000|2022-07-08 14:10:00|4784.8|4776.8|4800.8|4793.8|4800.8|4793.8|4783.8|4775.8|108
1657289700000|2022-07-08 14:15:00|4801.8|4794.8|4798.8|4790.8|4804.8|4797.8|4797.8|4790.8|115
1657290000000|2022-07-08 14:20:00|4797.8|4791.8|4809.8|4801.8|4809.8|4802.8|4795.8|4788.8|69
1657290300000|2022-07-08 14:25:00|4808.8|4802.8|4817.8|4808.8|4819.8|4811.8|4807.8|4800.8|103
1657290600000|2022-07-08 14:30:00|4816.8|4807.8|4826.8|4818.8|4828.8|4821.8|4815.8|4807.8|107
1657290900000|2022-07-08 14:35:00|4825.8|4819.8|4830.8|4821.8|4836.8|4828.8|4824.8|4815.8|121
1657291200000|2022-07-08 14:40:00|4831.8|4822.8|4838.8|4831.8|4838.8|4831.8|4821.8|4813.8|80
1657291500000|2022-07-08 14:45:00|4839.8|4830.8|4834.8|4827.8|4841.8|4832.8|4834.8|4825.8|118
1657291800000|2022-07-08 14:50:00|4835.8|4826.8|4828.8|4820.8|4836.8|4829.8|4827.8|4818.8|54
1657292100000|2022-07-08 14:55:00|4829.8|4821.8|4836.8|4827.8|4839.8|4832.8|4828.8|4821.8|44
1657292400000|2022-07-08 15:00:00|4835.8|4828.8|4839.8|4831.8|4839.8|4831.8|4833.8|4824.8|38
1657292700000|2022-07-08 15:05:00|4838.8|4832.8|4838.8|4830.8|4839.8|4832.8|4830.8|4821.8|22
1657293000000|2022-07-08 15:10:00|4837.8|4829.8|4837.8|4828.8|4843.8|4835.8|4836.8|4827.8|54
1657293300000|2022-07-08 15:15:00|4836.8|4829.8|4835.8|4827.8|4841.8|4832.8|4831.8|4824.8|24
1657293600000|2022-07-08 15:20:00|4836.8|4826.8|4835.8|4827.8|4839.8|4832.8|4833.8|4824.8|30
1657293900000|2022-07-08 15:25:00|4836.8|4828.8|4840.8|4831.8|4841.8|4833.8|4835.8|4827.8|32
1657294200000|2022-07-08 15:30:00|4839.8|4832.8|4834.8|4826.8|4840.8|4833.8|4834.8|4825.8|36
1657294500000|2022-07-08 15:35:00|4833.8|4827.8|4827.8|4818.8|4834.8|4827.8|4823.8|4814.8|64
1657294800000|2022-07-08 15:40:00|4826.8|4817.8|4818.8|4809.8|4827.8|4818.8|4816.8|4808.8|35
1657295100000|2022-07-08 15:45:00|4820.8|4810.8|4810.8|4803.8|4821.8|4812.8|4806.8|4798.8|67
1657295400000|2022-07-08 15:50:00|4811.8|4800.8|4814.8|4804.8|4817.8|4808.8|4809.8|4800.8|23
1657295700000|2022-07-08 15:55:00|4815.8|4805.8|4819.8|4811.8|4819.8|4811.8|4812.8|4804.8|20
1657296000000|2022-07-08 16:00:00|4820.8|4812.8|4815.8|4805.8|4820.8|4812.8|4813.8|4805.8|10
1657296300000|2022-07-08 16:05:00|4814.8|4804.8|4802.8|4795.8|4815.8|4804.8|4802.8|4795.8|26
1657296600000|2022-07-08 16:10:00|4803.8|4796.8|4799.8|4792.8|4806.8|4799.8|4797.8|4790.8|92
1657296900000|2022-07-08 16:15:00|4798.8|4791.8|4806.8|4797.8|4808.8|4798.8|4798.8|4789.8|38
1657297200000|2022-07-08 16:20:00|4807.8|4798.8|4794.8|4786.8|4808.8|4799.8|4792.8|4785.8|35
1657297500000|2022-07-08 16:25:00|4795.8|4787.8|4782.8|4774.8|4796.8|4788.8|4781.8|4774.8|55
1657297800000|2022-07-08 16:30:00|4781.8|4775.8|4778.8|4770.8|4785.8|4777.8|4777.8|4770.8|68
1657298100000|2022-07-08 16:35:00|4777.8|4769.8|4771.8|4762.8|4783.8|4776.8|4770.8|4762.8|125
1657298400000|2022-07-08 16:40:00|4770.8|4763.8|4772.8|4765.8|4775.8|4767.8|4769.8|4761.8|52
1657298700000|2022-07-08 16:45:00|4771.8|4764.8|4778.8|4768.8|4779.8|4771.8|4767.8|4759.8|51
1657299000000|2022-07-08 16:50:00|4777.8|4769.8|4768.8|4759.8|4779.8|4772.8|4766.8|4759.8|56
1657299300000|2022-07-08 16:55:00|4767.8|4760.8|4766.8|4758.8|4771.8|4763.8|4765.8|4757.8|61
1657299600000|2022-07-08 17:00:00|4767.8|4759.8|4757.8|4749.8|4770.8|4763.8|4754.8|4747.8|90
1657299900000|2022-07-08 17:05:00|4759.8|4748.8|4768.8|4759.8|4768.8|4760.8|4758.8|4748.8|107
1657300200000|2022-07-08 17:10:00|4767.8|4760.8|4769.8|4761.8|4770.8|4762.8|4764.8|4756.8|33
1657300500000|2022-07-08 17:15:00|4770.8|4762.8|4772.8|4763.8|4773.8|4765.8|4764.8|4757.8|36
1657300800000|2022-07-08 17:20:00|4771.8|4764.8|4773.8|4764.8|4773.8|4765.8|4768.8|4760.8|22
1657301100000|2022-07-08 17:25:00|4772.8|4765.8|4780.8|4772.8|4783.8|4774.8|4770.8|4762.8|65
1657301400000|2022-07-08 17:30:00|4781.8|4771.8|4780.8|4773.8|4781.8|4773.8|4775.8|4767.8|14
1657301700000|2022-07-08 17:35:00|4779.8|4772.8|4780.8|4772.8|4782.8|4773.8|4774.8|4767.8|51
1657302000000|2022-07-08 17:40:00|4779.8|4770.8|4781.8|4772.8|4782.8|4775.8|4776.8|4769.8|31
1657302300000|2022-07-08 17:45:00|4780.8|4773.8|4784.8|4777.8|4784.8|4777.8|4777.8|4769.8|15
1657302600000|2022-07-08 17:50:00|4785.8|4778.8|4785.8|4778.8|4787.8|4778.8|4782.8|4774.8|15
1657302900000|2022-07-08 17:55:00|4786.8|4775.8|4781.8|4771.8|4786.8|4776.8|4778.8|4770.8|13
1657303200000|2022-07-08 18:00:00|4780.8|4772.8|4783.8|4775.8|4786.8|4779.8|4777.8|4768.8|26
1657303500000|2022-07-08 18:05:00|4785.8|4776.8|4790.8|4782.8|4791.8|4784.8|4782.8|4775.8|26
1657303800000|2022-07-08 18:10:00|4789.8|4781.8|4791.8|4784.8|4791.8|4784.8|4787.8|4780.8|16
1657304100000|2022-07-08 18:15:00|4790.8|4783.8|4793.8|4786.8|4794.8|4786.8|4788.8|4780.8|43
1657304400000|2022-07-08 18:20:00|4792.8|4784.8|4795.8|4787.8|4797.8|4789.8|4792.8|4784.8|42
1657304700000|2022-07-08 18:25:00|4794.8|4786.8|4795.8|4787.8|4796.8|4789.8|4791.8|4784.8|58
1657305000000|2022-07-08 18:30:00|4796.8|4786.8|4796.8|4789.8|4797.8|4790.8|4795.8|4786.8|26
1657305300000|2022-07-08 18:35:00|4797.8|4788.8|4794.8|4787.8|4798.8|4789.8|4794.8|4787.8|21
1657305600000|2022-07-08 18:40:00|4792.8|4784.8|4797.8|4789.8|4798.8|4790.8|4791.8|4784.8|38
1657305900000|2022-07-08 18:45:00|4796.8|4787.8|4793.8|4784.8|4796.8|4788.8|4791.8|4783.8|24
1657306200000|2022-07-08 18:50:00|4794.8|4783.8|4791.8|4782.8|4796.8|4788.8|4789.8|4781.8|19
1657306500000|2022-07-08 18:55:00|4790.8|4783.8|4791.5|4782.5|4794.8|4783.8|4787.8|4777.8|16
1657306800000|2022-07-08 19:00:00|4791.4|4782.4|4793.3|4784.3|4793.8|4784.8|4787.9|4778.9|0
1657307100000|2022-07-08 19:05:00|4793.4|4784.4|4787.7|4778.7|4793.4|4784.4|4787.5|4778.5|0
1657307400000|2022-07-08 19:10:00|4787.8|4778.8|4791.7|4782.7|4792|4783|4787.4|4778.4|0
1657307700000|2022-07-08 19:15:00|4791.6|4782.6|4791.9|4782.9|4792.4|4783.4|4789.3|4780.3|0
1657308000000|2022-07-08 19:20:00|4792|4783|4788|4779|4793.1|4784.1|4787.9|4778.9|0
1657308300000|2022-07-08 19:25:00|4788.1|4779.1|4792.1|4783.1|4792.2|4783.2|4786.2|4777.2|0
1657308600000|2022-07-08 19:30:00|4791.9|4782.9|4788.7|4779.7|4793.1|4784.1|4786.7|4777.7|0
1657308900000|2022-07-08 19:35:00|4788.6|4779.6|4788.4|4779.4|4790.9|4781.9|4786.1|4777.1|0
1657309200000|2022-07-08 19:40:00|4788.5|4779.5|4794.2|4785.2|4794.7|4785.7|4788.4|4779.4|0
1657309500000|2022-07-08 19:45:00|4794.1|4785.1|4787.5|4778.5|4794.1|4785.1|4787.2|4778.2|0
1657309800000|2022-07-08 19:50:00|4787.3|4778.3|4788.2|4779.2|4788.5|4779.5|4782.9|4773.9|0
1657310100000|2022-07-08 19:55:00|4787.8|4778.8|4785.7|4776.7|4789.6|4780.6|4782.9|4773.9|0
1657310400000|2022-07-08 20:00:00|4785.9|4776.9|4788|4779|4790.4|4781.4|4781.8|4772.8|0
1657310700000|2022-07-08 20:05:00|4788.2|4779.2|4788.4|4779.4|4789.9|4780.9|4787.3|4778.3|0
1657311000000|2022-07-08 20:10:00|4788.7|4779.7|4790.3|4781.3|4790.6|4781.6|4788|4779|0
1657311300000|2022-07-08 20:15:00|4790.6|4781.6|4790.6|4781.6|4790.8|4781.8|4788.4|4779.4|0
1657311600000|2022-07-08 20:20:00|4790.3|4781.3|4789.3|4780.3|4791.4|4782.4|4789.1|4780.1|0
1657311900000|2022-07-08 20:25:00|4789.2|4780.2|4790.3|4781.3|4790.3|4781.3|4788.8|4779.8|0
1657312200000|2022-07-08 20:30:00|4789.9|4780.9|4789.5|4780.5|4790.3|4781.3|4789.1|4780.1|0
1657312500000|2022-07-08 20:35:00|4789.2|4780.2|4788.4|4779.4|4789.3|4780.3|4787.5|4778.5|0
1657312800000|2022-07-08 20:40:00|4788.1|4779.1|4789.9|4780.9|4789.9|4780.9|4788|4779|0
1657313100000|2022-07-08 20:45:00|4789.5|4780.5|4789.9|4780.9|4791|4782|4789.1|4780.1|0
1657313400000|2022-07-08 20:50:00|4789.5|4780.5|4789.9|4780.9|4790.6|4781.6|4789.1|4780.1|0
1657313700000|2022-07-08 20:55:00|4790.2|4781.2|4790.4|4781.4|4791|4782|4789.9|4780.9|0
1657490400000|2022-07-10 22:00:00|4784.6|4775.6|4783.3|4774.3|4784.6|4775.6|4780.9|4771.9|0
1657490700000|2022-07-10 22:05:00|4784|4775|4785.6|4776.6|4786.7|4777.7|4783|4774|0
1657491000000|2022-07-10 22:10:00|4785.4|4776.4|4780.9|4771.9|4785.4|4776.4|4780|4771|0
1657491300000|2022-07-10 22:15:00|4780.8|4771.8|4777.7|4768.7|4781.5|4772.5|4777.7|4768.7|0
1657491600000|2022-07-10 22:20:00|4778|4769|4776.2|4767.2|4779.2|4770.2|4774.7|4765.7|0
1657491900000|2022-07-10 22:25:00|4776.5|4767.5|4776.3|4767.3|4778.5|4769.5|4775.9|4766.9|0
1657492200000|2022-07-10 22:30:00|4776.4|4767.4|4776.4|4767.4|4778.6|4769.6|4776|4767|0
1657492500000|2022-07-10 22:35:00|4776.7|4767.7|4778.4|4769.4|4779|4770|4776|4767|0
1657492800000|2022-07-10 22:40:00|4778.3|4769.3|4779|4770|4779.7|4770.7|4778.1|4769.1|0
1657493100000|2022-07-10 22:45:00|4778.8|4769.8|4777.5|4768.5|4779.7|4770.7|4776.9|4767.9|0
1657493400000|2022-07-10 22:50:00|4777.7|4768.7|4779.7|4770.7|4779.7|4770.7|4777.5|4768.5|0
1657493700000|2022-07-10 22:55:00|4779.6|4770.6|4778.1|4769.1|4780.5|4771.5|4777.5|4768.5|0
1657494000000|2022-07-10 23:00:00|4778.2|4769.2|4776.9|4767.9|4778.4|4769.4|4776|4767|0
1657494300000|2022-07-10 23:05:00|4777.1|4768.1|4781.2|4772.2|4782.7|4773.7|4777.1|4768.1|0
1657494600000|2022-07-10 23:10:00|4781.4|4772.4|4782|4773|4782|4773|4779|4770|0
1657494900000|2022-07-10 23:15:00|4781.6|4772.6|4779|4770|4781.6|4772.6|4778.3|4769.3|0
1657495200000|2022-07-10 23:20:00|4778.7|4769.7|4777.5|4768.5|4778.8|4769.8|4776.4|4767.4|0
1657495500000|2022-07-10 23:25:00|4777.3|4768.3|4780.9|4771.9|4780.9|4771.9|4776.4|4767.4|0
1657495800000|2022-07-10 23:30:00|4781.2|4772.2|4783.5|4774.5|4785.7|4776.7|4780.9|4771.9|0
1657496100000|2022-07-10 23:35:00|4783.1|4774.1|4784.1|4775.1|4785.6|4776.6|4780.7|4771.7|0
1657496400000|2022-07-10 23:40:00|4784.4|4775.4|4787.2|4778.2|4788.6|4779.6|4784.4|4775.4|0
1657496700000|2022-07-10 23:45:00|4787.4|4778.4|4789.3|4780.3|4790.4|4781.4|4786.7|4777.7|0
1657497000000|2022-07-10 23:50:00|4789.1|4780.1|4787.1|4778.1|4790.4|4781.4|4786.3|4777.3|0
1657497300000|2022-07-10 23:55:00|4787.5|4778.5|4786.2|4777.2|4787.9|4778.9|4784.9|4775.9|0
1657497600000|2022-07-11 00:00:00|4786|4777|4783.2|4774.2|4786.8|4777.8|4781.6|4772.6|0
1657497900000|2022-07-11 00:05:00|4782.9|4773.9|4781.6|4772.6|4785.7|4776.7|4781.4|4772.4|0
1657498200000|2022-07-11 00:10:00|4781.7|4772.7|4780.3|4771.3|4782.5|4773.5|4778.8|4769.8|0
1657498500000|2022-07-11 00:15:00|4780.5|4771.5|4776.5|4767.5|4780.9|4771.9|4775.4|4766.4|0
1657498800000|2022-07-11 00:20:00|4776.7|4767.7|4780.3|4771.3|4782.1|4773.1|4776.5|4767.5|0
1657499100000|2022-07-11 00:25:00|4780.6|4771.6|4783|4774|4785.5|4776.5|4780.3|4771.3|0
1657499400000|2022-07-11 00:30:00|4783.3|4774.3|4780.8|4771.8|4786.6|4777.6|4780.5|4771.5|0
1657499700000|2022-07-11 00:35:00|4781.2|4772.2|4781|4772|4782.5|4773.5|4779.3|4770.3|0
1657500000000|2022-07-11 00:40:00|4781.3|4772.3|4779.5|4770.5|4782.7|4773.7|4779.5|4770.5|0
1657500300000|2022-07-11 00:45:00|4779.6|4770.6|4781.3|4772.3|4782.9|4773.9|4779.3|4770.3|0
1657500600000|2022-07-11 00:50:00|4781.4|4772.4|4784.3|4775.3|4784.8|4775.8|4781.3|4772.3|0
1657500900000|2022-07-11 00:55:00|4784.7|4775.7|4784.9|4775.9|4787.7|4778.7|4784.5|4775.5|0
1657501200000|2022-07-11 01:00:00|4784.8|4775.8|4781.1|4772.1|4785|4776|4781.1|4772.1|0
1657501500000|2022-07-11 01:05:00|4780.4|4771.4|4768.7|4759.7|4780.4|4771.4|4768.7|4759.7|0
1657501800000|2022-07-11 01:10:00|4768.8|4759.8|4764.8|4755.8|4770.7|4761.7|4761.6|4752.6|0
1657502100000|2022-07-11 01:15:00|4775|4766|4719.3|4715.3|4775|4766|4717.8|4713.8|906
1657502400000|2022-07-11 01:20:00|4720.8|4716.8|4714.8|4710.8|4729.3|4725.3|4709.3|4705.3|861
1657502700000|2022-07-11 01:25:00|4715.3|4711.3|4714.8|4710.8|4720.3|4716.3|4711.8|4707.8|227
1657503000000|2022-07-11 01:30:00|4717.8|4713.8|4693.3|4689.3|4719.3|4715.3|4692.8|4688.8|2479
1657503300000|2022-07-11 01:35:00|4693.8|4689.8|4692.8|4688.8|4694.3|4690.3|4673.3|4669.3|1942
1657503600000|2022-07-11 01:40:00|4692.3|4688.3|4696.3|4692.3|4706.3|4702.3|4685.3|4681.3|1434
1657503900000|2022-07-11 01:45:00|4695.8|4691.8|4680.8|4676.8|4700.3|4696.3|4680.3|4676.3|1441
1657504200000|2022-07-11 01:50:00|4680.3|4676.3|4665.8|4661.8|4680.8|4676.8|4659.3|4655.3|1932
1657504500000|2022-07-11 01:55:00|4666.3|4662.3|4657.3|4653.3|4673.3|4669.3|4656.3|4652.3|1437
1657504800000|2022-07-11 02:00:00|4656.3|4652.3|4645.3|4641.3|4659.3|4655.3|4633.3|4629.3|2169
1657505100000|2022-07-11 02:05:00|4644.8|4640.8|4643.8|4639.8|4652.3|4648.3|4638.3|4634.3|1468
1657505400000|2022-07-11 02:10:00|4643.3|4639.3|4663.8|4659.8|4663.8|4659.8|4640.3|4636.3|1309
1657505700000|2022-07-11 02:15:00|4664.3|4660.3|4658.3|4654.3|4667.3|4663.3|4652.8|4648.8|901
1657506000000|2022-07-11 02:20:00|4657.8|4653.8|4676.3|4672.3|4677.3|4673.3|4656.8|4652.8|1107
1657506300000|2022-07-11 02:25:00|4675.3|4671.3|4662.3|4658.3|4676.3|4672.3|4661.3|4657.3|655
1657506600000|2022-07-11 02:30:00|4661.8|4657.8|4653.3|4649.3|4665.3|4661.3|4650.8|4646.8|638
1657506900000|2022-07-11 02:35:00|4652.8|4648.8|4652.3|4648.3|4659.3|4655.3|4642.8|4638.8|1074
1657507200000|2022-07-11 02:40:00|4650.8|4646.8|4650.8|4646.8|4657.3|4653.3|4642.3|4638.3|754
1657507500000|2022-07-11 02:45:00|4650.3|4646.3|4644.3|4640.3|4655.3|4651.3|4642.3|4638.3|535
1657507800000|2022-07-11 02:50:00|4645.3|4641.3|4635.8|4631.8|4648.3|4644.3|4633.3|4629.3|870
1657508100000|2022-07-11 02:55:00|4635.3|4631.3|4628.2|4624.2|4637.3|4633.3|4621.7|4617.7|1255
1657508400000|2022-07-11 03:00:00|4627.2|4623.2|4636.2|4632.2|4636.2|4632.2|4620.2|4616.2|1171
1657508700000|2022-07-11 03:05:00|4635.7|4631.7|4627.2|4623.2|4638.2|4634.2|4626.2|4622.2|765
1657509000000|2022-07-11 03:10:00|4626.7|4622.7|4621.2|4617.2|4630.2|4626.2|4617.2|4613.2|1085
1657509300000|2022-07-11 03:15:00|4620.7|4616.7|4614.2|4610.2|4624.2|4620.2|4613.2|4609.2|642
1657509600000|2022-07-11 03:20:00|4613.7|4609.7|4621.2|4617.2|4621.2|4617.2|4610.2|4606.2|651
1657509900000|2022-07-11 03:25:00|4622.2|4618.2|4638.2|4634.2|4640.7|4636.7|4621.2|4617.2|748
1657510200000|2022-07-11 03:30:00|4638.7|4634.7|4634.2|4630.2|4641.2|4637.2|4634.2|4630.2|257
1657510500000|2022-07-11 03:35:00|4634.7|4630.7|4632.2|4628.2|4638.2|4634.2|4626.2|4622.2|289
1657510800000|2022-07-11 03:40:00|4631.2|4627.2|4625.2|4621.2|4633.2|4629.2|4624.2|4620.2|232
1657511100000|2022-07-11 03:45:00|4625.7|4621.7|4626.7|4622.7|4629.7|4625.7|4622.7|4618.7|151
1657511400000|2022-07-11 03:50:00|4626.2|4622.2|4628.2|4624.2|4632.2|4628.2|4625.7|4621.7|145
1657511700000|2022-07-11 03:55:00|4628.7|4624.7|4633.7|4629.7|4636.7|4632.7|4628.7|4624.7|130
1657512000000|2022-07-11 04:00:00|4637.7|4628.7|4639.9|4630.9|4640.9|4631.9|4637.7|4628.7|0
1657512300000|2022-07-11 04:05:00|4639.6|4630.6|4639.1|4630.1|4639.6|4630.6|4638.8|4629.8|0
1657512600000|2022-07-11 04:10:00|4639.2|4630.2|4640.8|4631.8|4641.1|4632.1|4639.1|4630.1|0
1657512900000|2022-07-11 04:15:00|4641.1|4632.1|4640.2|4631.2|4641.1|4632.1|4639.6|4630.6|0
1657513200000|2022-07-11 04:20:00|4640.4|4631.4|4638.2|4629.2|4640.7|4631.7|4637.3|4628.3|0
1657513500000|2022-07-11 04:25:00|4638.1|4629.1|4638.7|4629.7|4639.4|4630.4|4637.3|4628.3|0
1657513800000|2022-07-11 04:30:00|4638.6|4629.6|4641.8|4632.8|4643.4|4634.4|4636.9|4627.9|0
1657514100000|2022-07-11 04:35:00|4641.9|4632.9|4640.9|4631.9|4642.3|4633.3|4640|4631|0
1657514400000|2022-07-11 04:40:00|4640.6|4631.6|4637.8|4628.8|4640.9|4631.9|4637.2|4628.2|0
1657514700000|2022-07-11 04:45:00|4638|4629|4638|4629|4639.6|4630.6|4638|4629|0
1657515000000|2022-07-11 04:50:00|4638.1|4629.1|4638.1|4629.1|4638.8|4629.8|4636.1|4627.1|0
1657515300000|2022-07-11 04:55:00|4637.8|4628.8|4637.2|4628.2|4638.5|4629.5|4636.6|4627.6|0
1657515600000|2022-07-11 05:00:00|4637.5|4628.5|4625.7|4621.7|4641.2|4637.2|4613.2|4609.2|978
1657515900000|2022-07-11 05:05:00|4626.2|4622.2|4624.2|4620.2|4635.7|4631.7|4621.2|4617.2|714
1657516200000|2022-07-11 05:10:00|4623.7|4619.7|4613.7|4609.7|4626.2|4622.2|4611.2|4607.2|500
1657516500000|2022-07-11 05:15:00|4613.2|4609.2|4609.2|4605.2|4620.2|4616.2|4607.2|4603.2|572
1657516800000|2022-07-11 05:20:00|4608.7|4604.7|4608.2|4604.2|4612.2|4608.2|4600.2|4596.2|847
1657517100000|2022-07-11 05:25:00|4607.7|4603.7|4604.2|4600.2|4609.2|4605.2|4596.2|4592.2|629
1657517400000|2022-07-11 05:30:00|4604.7|4600.7|4602.7|4598.7|4609.7|4605.7|4596.2|4592.2|689
1657517700000|2022-07-11 05:35:00|4603.2|4599.2|4612.2|4608.2|4612.7|4608.7|4603.2|4599.2|636
1657518000000|2022-07-11 05:40:00|4611.7|4607.7|4617.2|4613.2|4618.2|4614.2|4606.2|4602.2|459
1657518300000|2022-07-11 05:45:00|4618.2|4614.2|4604.7|4600.7|4619.2|4615.2|4601.2|4597.2|563
1657518600000|2022-07-11 05:50:00|4605.2|4601.2|4595.2|4591.2|4606.2|4602.2|4592.2|4588.2|661
1657518900000|2022-07-11 05:55:00|4595.7|4591.7|4599.2|4595.2|4600.2|4596.2|4592.2|4588.2|423
1657519200000|2022-07-11 06:00:00|4599.7|4595.7|4612.2|4608.2|4614.2|4610.2|4596.2|4592.2|615
1657519500000|2022-07-11 06:05:00|4611.2|4607.2|4607.2|4603.2|4617.2|4613.2|4605.2|4601.2|710
1657519800000|2022-07-11 06:10:00|4606.7|4602.7|4606.2|4602.2|4616.2|4612.2|4606.2|4602.2|451
1657520100000|2022-07-11 06:15:00|4605.2|4601.2|4606.7|4602.7|4611.2|4607.2|4600.2|4596.2|468
1657520400000|2022-07-11 06:20:00|4607.2|4603.2|4606.2|4602.2|4608.2|4604.2|4597.2|4593.2|365
1657520700000|2022-07-11 06:25:00|4606.7|4602.7|4617.2|4613.2|4617.2|4613.2|4604.7|4600.7|319
1657521000000|2022-07-11 06:30:00|4617.7|4613.7|4624.2|4620.2|4628.2|4624.2|4617.2|4613.2|754
1657521300000|2022-07-11 06:35:00|4624.7|4620.7|4626.2|4622.2|4632.2|4628.2|4624.2|4620.2|480
1657521600000|2022-07-11 06:40:00|4625.7|4621.7|4617.7|4613.7|4627.2|4623.2|4617.2|4613.2|334
1657521900000|2022-07-11 06:45:00|4617.2|4613.2|4618.2|4614.2|4625.2|4621.2|4614.2|4610.2|579
1657522200000|2022-07-11 06:50:00|4618.7|4614.7|4604.7|4600.7|4619.2|4615.2|4603.2|4599.2|513
1657522500000|2022-07-11 06:55:00|4605.2|4601.2|4603.2|4599.2|4607.2|4603.2|4601.2|4597.2|972
1657522800000|2022-07-11 07:00:00|4604.2|4600.2|4599.2|4595.2|4604.2|4600.2|4596.2|4592.2|560
1657523100000|2022-07-11 07:05:00|4598.7|4594.7|4606.7|4602.7|4616.2|4612.2|4598.2|4594.2|668
1657523400000|2022-07-11 07:10:00|4606.2|4602.2|4601.2|4597.2|4609.2|4605.2|4601.2|4597.2|500
1657523700000|2022-07-11 07:15:00|4601.7|4597.7|4603.2|4599.2|4606.2|4602.2|4596.2|4592.2|421
1657524000000|2022-07-11 07:20:00|4602.7|4598.7|4599.2|4595.2|4607.2|4603.2|4598.2|4594.2|327
1657524300000|2022-07-11 07:25:00|4599.7|4595.7|4604.2|4600.2|4604.2|4600.2|4597.2|4593.2|426
1657524600000|2022-07-11 07:30:00|4603.2|4599.2|4612.2|4608.2|4616.2|4612.2|4601.2|4597.2|748
1657524900000|2022-07-11 07:35:00|4611.2|4607.2|4605.2|4601.2|4617.2|4613.2|4604.2|4600.2|1159
1657525200000|2022-07-11 07:40:00|4606.2|4602.2|4605.7|4601.7|4610.7|4606.7|4605.2|4601.2|1058
1657525500000|2022-07-11 07:45:00|4606.2|4602.2|4608.2|4604.2|4615.2|4611.2|4604.7|4600.7|1344
1657525800000|2022-07-11 07:50:00|4608.7|4604.7|4611.2|4607.2|4614.2|4610.2|4606.2|4602.2|1405
1657526100000|2022-07-11 07:55:00|4612.2|4608.2|4606.2|4602.2|4613.2|4609.2|4603.2|4599.2|1193
1657526400000|2022-07-11 08:00:00|4602.3|4598.3|4604.3|4600.3|4616.3|4612.3|4601.3|4597.3|807
1657526700000|2022-07-11 08:05:00|4605.3|4601.3|4621.3|4617.3|4623.3|4619.3|4604.3|4600.3|928
1657527000000|2022-07-11 08:10:00|4620.8|4616.8|4618.3|4614.3|4625.3|4621.3|4616.3|4612.3|817
1657527300000|2022-07-11 08:15:00|4618.8|4614.8|4618.3|4614.3|4621.3|4617.3|4616.3|4612.3|572
1657527600000|2022-07-11 08:20:00|4617.8|4613.8|4626.3|4622.3|4628.3|4624.3|4617.3|4613.3|328
1657527900000|2022-07-11 08:25:00|4625.8|4621.8|4623.8|4619.8|4629.3|4625.3|4621.3|4617.3|420
1657528200000|2022-07-11 08:30:00|4627.3|4618.3|4631.3|4622.3|4631.6|4622.6|4627.1|4618.1|0
1657528500000|2022-07-11 08:35:00|4631|4622|4633.3|4624.3|4635|4626|4630.5|4621.5|0
1657528800000|2022-07-11 08:40:00|4633.5|4624.5|4629.8|4620.8|4633.8|4624.8|4628.7|4619.7|0
1657529100000|2022-07-11 08:45:00|4629.7|4620.7|4630.2|4621.2|4630.7|4621.7|4628.5|4619.5|0
1657529400000|2022-07-11 08:50:00|4630.3|4621.3|4631|4622|4632.4|4623.4|4626.8|4617.8|0
1657529700000|2022-07-11 08:55:00|4630.8|4621.8|4629.7|4620.7|4630.8|4621.8|4627|4618|0
1657530000000|2022-07-11 09:00:00|4629.4|4620.4|4635.3|4626.3|4635.5|4626.5|4626.6|4617.6|0
1657530300000|2022-07-11 09:05:00|4635.2|4626.2|4635.8|4626.8|4637.2|4628.2|4632.8|4623.8|0
1657530600000|2022-07-11 09:10:00|4635.7|4626.7|4637.5|4628.5|4639.8|4630.8|4635.2|4626.2|0
1657530900000|2022-07-11 09:15:00|4638|4629|4633.8|4623.8|4639.8|4630.8|4632.8|4616.8|27
1657531200000|2022-07-11 09:20:00|4632.8|4622.8|4635.8|4624.8|4636.8|4626.8|4629.8|4617.8|7
1657531500000|2022-07-11 09:25:00|4634.8|4625.8|4632.8|4621.8|4636.8|4626.8|4628.8|4618.8|2
1657531800000|2022-07-11 09:30:00|4631.8|4622.8|4630.8|4620.8|4633.8|4624.8|4626.8|4617.8|5
1657532100000|2022-07-11 09:35:00|4631.8|4621.8|4632.8|4622.8|4634.8|4625.8|4630.8|4621.8|2
1657532400000|2022-07-11 09:40:00|4633.8|4621.8|4629.8|4619.8|4633.8|4624.8|4628.8|4618.8|0
1657532700000|2022-07-11 09:45:00|4630.8|4620.8|4628.8|4617.8|4633.8|4623.8|4628.8|4617.8|2
1657533000000|2022-07-11 09:50:00|4629.8|4618.8|4625.8|4617.8|4631.8|4620.8|4625.8|4617.8|1
1657533300000|2022-07-11 09:55:00|4627.8|4618.8|4623.8|4615.8|4627.8|4618.8|4623.8|4614.8|8
1657533600000|2022-07-11 10:00:00|4624.8|4614.8|4626.8|4617.8|4628.8|4619.8|4622.8|4612.8|3
1657533900000|2022-07-11 10:05:00|4627.8|4618.8|4626.8|4618.8|4629.8|4622.8|4625.8|4617.8|4
1657534200000|2022-07-11 10:10:00|4625.8|4619.8|4629.8|4619.8|4630.8|4622.8|4625.8|4618.8|6
1657534500000|2022-07-11 10:15:00|4630.8|4620.8|4633.8|4625.8|4633.8|4626.8|4629.8|4620.8|9
1657534800000|2022-07-11 10:20:00|4632.8|4626.8|4634.8|4625.8|4635.8|4628.8|4631.8|4623.8|10
1657535100000|2022-07-11 10:25:00|4635.8|4626.8|4632.8|4621.8|4635.8|4627.8|4632.8|4621.8|3
1657535400000|2022-07-11 10:30:00|4633.8|4618.8|4633.8|4620.8|4633.8|4621.8|4630.8|4618.8|0
1657535700000|2022-07-11 10:35:00|4632.8|4619.8|4631.8|4619.8|4632.8|4620.8|4630.8|4619.8|0
1657536000000|2022-07-11 10:40:00|4632.8|4620.8|4633.8|4625.8|4633.8|4625.8|4632.8|4619.8|0
1657536300000|2022-07-11 10:45:00|4634.8|4626.8|4633.8|4624.8|4634.8|4626.8|4633.8|4622.8|2
1657536600000|2022-07-11 10:50:00|4634.8|4623.8|4634.8|4621.8|4634.8|4623.8|4630.8|4619.8|0
1657536900000|2022-07-11 10:55:00|4633.8|4622.8|4631.8|4621.8|4634.8|4622.8|4631.8|4621.8|0
1657537200000|2022-07-11 11:00:00|4632.8|4622.8|4631.8|4623.8|4632.8|4625.8|4631.8|4621.8|1
1657537500000|2022-07-11 11:05:00|4632.8|4625.8|4635.8|4627.8|4635.8|4628.8|4631.8|4623.8|7
1657537800000|2022-07-11 11:10:00|4634.8|4626.8|4636.8|4627.8|4637.8|4629.8|4633.8|4625.8|6
1657538100000|2022-07-11 11:15:00|4637.8|4628.8|4634.8|4624.8|4637.8|4629.8|4633.8|4624.8|3
1657538400000|2022-07-11 11:20:00|4633.8|4625.8|4634.8|4625.8|4634.8|4626.8|4633.8|4624.8|0
1657538700000|2022-07-11 11:25:00|4633.8|4624.8|4630.8|4622.8|4634.8|4626.8|4630.8|4622.8|3
1657539000000|2022-07-11 11:30:00|4631.8|4623.8|4631.8|4623.8|4633.8|4626.8|4630.8|4622.8|1
1657539300000|2022-07-11 11:35:00|4630.8|4622.8|4630.8|4621.8|4632.8|4624.8|4629.8|4619.8|3
1657539600000|2022-07-11 11:40:00|4629.8|4620.8|4624.8|4615.8|4630.8|4621.8|4623.8|4614.8|12
1657539900000|2022-07-11 11:45:00|4626.8|4616.8|4623.8|4614.8|4626.8|4616.8|4622.8|4613.8|7
1657540200000|2022-07-11 11:50:00|4622.8|4612.8|4619.8|4611.8|4623.8|4614.8|4619.8|4610.8|37
1657540500000|2022-07-11 11:55:00|4622.8|4610.8|4622.8|4611.8|4622.8|4612.8|4617.8|4610.8|3
1657540800000|2022-07-11 12:00:00||4612.8||4611.8||4612.8||4611.8|0
1657541100000|2022-07-11 12:05:00|4620.8|4610.8|4622.8|4612.8|4622.8|4612.8|4618.8|4609.8|9
1657541400000|2022-07-11 12:10:00|4621.8|4611.8|4622.8|4614.8|4624.8|4615.8|4620.8|4611.8|4
1657541700000|2022-07-11 12:15:00|4621.8|4612.8|4623.8|4612.8|4623.8|4614.8|4620.8|4611.8|8
1657542000000|2022-07-11 12:20:00|4624.8|4614.8|4624.8|4616.8|4624.8|4616.8|4622.8|4614.8|2
1657542300000|2022-07-11 12:25:00|4623.8|4614.8|4622.8|4613.8|4624.8|4615.8|4621.8|4612.8|8
1657542600000|2022-07-11 12:30:00|4623.8|4614.8|4624.8|4615.8|4626.8|4618.8|4620.8|4613.8|27
1657542900000|2022-07-11 12:35:00|4623.8|4613.8|4624.8|4617.8|4625.8|4617.8|4622.8|4613.8|7
1657543200000|2022-07-11 12:40:00|4623.8|4615.8|4625.8|4617.8|4625.8|4617.8|4621.8|4614.8|11
1657543500000|2022-07-11 12:45:00|4624.8|4616.8|4625.8|4614.8|4626.8|4617.8|4620.8|4613.8|35
1657543800000|2022-07-11 12:50:00|4626.8|4616.8|4624.8|4615.8|4628.8|4619.8|4622.8|4613.8|22
1657544100000|2022-07-11 12:55:00|4626.8|4616.8|4625.8|4617.8|4627.8|4618.8|4623.8|4615.8|1
1657544400000|2022-07-11 13:00:00|4624.8|4618.8|4625.8|4616.8|4628.8|4620.8|4622.8|4613.8|27
1657544700000|2022-07-11 13:05:00|4626.8|4618.8|4622.8|4613.8|4627.8|4618.8|4622.8|4613.8|5
1657545000000|2022-07-11 13:10:00|4623.8|4614.8|4625.8|4616.8|4626.8|4617.8|4622.8|4613.8|25
1657545300000|2022-07-11 13:15:00|4624.8|4615.8|4624.8|4615.8|4627.8|4618.8|4624.8|4614.8|4
1657545600000|2022-07-11 13:20:00|4625.8|4616.8|4612.8|4603.8|4627.8|4617.8|4611.8|4602.8|326
1657545900000|2022-07-11 13:25:00|4611.8|4602.8|4605.8|4597.8|4611.8|4602.8|4605.8|4597.8|84
1657546200000|2022-07-11 13:30:00|4606.8|4598.8|4568.8|4561.8|4609.8|4600.8|4568.8|4559.8|454
1657546500000|2022-07-11 13:35:00|4567.8|4560.8|4545.8|4536.8|4568.8|4560.8|4541.8|4533.8|554
1657546800000|2022-07-11 13:40:00|4544.8|4535.8|4537.8|4528.8|4546.8|4539.8|4534.8|4526.8|335
1657547100000|2022-07-11 13:45:00|4538.8|4527.8|4527.8|4519.8|4540.8|4532.8|4524.8|4517.8|231
1657547400000|2022-07-11 13:50:00|4526.8|4520.8|4526.8|4516.8|4529.8|4520.8|4517.8|4510.8|150
1657547700000|2022-07-11 13:55:00|4525.8|4517.8|4535.8|4527.8|4545.8|4538.8|4525.8|4516.8|190
1657548000000|2022-07-11 14:00:00|4536.8|4526.8|4527.8|4519.8|4537.8|4528.8|4527.8|4518.8|60
1657548300000|2022-07-11 14:05:00|4526.8|4517.8|4537.8|4528.8|4540.8|4532.8|4523.8|4516.8|75
1657548600000|2022-07-11 14:10:00|4536.8|4529.8|4530.8|4522.8|4541.8|4533.8|4529.8|4520.8|102
1657548900000|2022-07-11 14:15:00|4529.8|4523.8|4527.8|4518.8|4538.8|4530.8|4527.8|4518.8|230
1657549200000|2022-07-11 14:20:00|4528.8|4519.8|4528.8|4520.8|4531.8|4522.8|4522.8|4514.8|85
1657549500000|2022-07-11 14:25:00|4527.8|4521.8|4525.8|4517.8|4532.8|4525.8|4522.8|4514.8|144
1657549800000|2022-07-11 14:30:00|4524.8|4516.8|4533.8|4525.8|4533.8|4526.8|4522.8|4515.8|58
1657550100000|2022-07-11 14:35:00|4534.8|4526.8|4542.8|4534.8|4543.8|4536.8|4530.8|4522.8|48
1657550400000|2022-07-11 14:40:00|4543.8|4535.8|4553.8|4545.8|4558.8|4550.8|4542.8|4533.8|165
1657550700000|2022-07-11 14:45:00|4554.8|4546.8|4552.8|4543.8|4560.8|4552.8|4546.8|4538.8|121
1657551000000|2022-07-11 14:50:00|4551.8|4544.8|4545.8|4536.8|4552.8|4545.8|4544.8|4536.8|111
1657551300000|2022-07-11 14:55:00|4544.8|4537.8|4539.8|4530.8|4548.8|4540.8|4537.8|4529.8|89
1657551600000|2022-07-11 15:00:00|4538.8|4529.8|4534.8|4526.8|4540.8|4532.8|4531.8|4523.8|75
1657551900000|2022-07-11 15:05:00|4535.8|4527.8|4542.8|4534.8|4543.8|4536.8|4534.8|4526.8|64
1657552200000|2022-07-11 15:10:00|4541.8|4533.8|4547.8|4537.8|4550.8|4542.8|4540.8|4531.8|47
1657552500000|2022-07-11 15:15:00|4548.8|4538.8|4544.8|4536.8|4549.8|4540.8|4542.8|4532.8|20
1657552800000|2022-07-11 15:20:00|4543.8|4534.8|4540.8|4531.8|4545.8|4536.8|4538.8|4530.8|16
1657553100000|2022-07-11 15:25:00|4539.8|4530.8|4548.8|4540.8|4548.8|4541.8|4538.8|4530.8|10
1657553400000|2022-07-11 15:30:00|4549.8|4539.8|4543.8|4533.8|4551.8|4543.8|4543.8|4533.8|65
1657553700000|2022-07-11 15:35:00|4542.8|4534.8|4544.8|4534.8|4549.8|4540.8|4539.8|4530.8|34
1657554000000|2022-07-11 15:40:00|4543.8|4535.8|4547.8|4538.8|4550.8|4542.8|4542.8|4533.8|27
1657554300000|2022-07-11 15:45:00|4548.8|4539.8|4547.8|4538.8|4551.8|4542.8|4542.8|4533.8|22
1657554600000|2022-07-11 15:50:00|4546.8|4537.8|4548.8|4539.8|4551.8|4543.8|4543.8|4534.8|19
1657554900000|2022-07-11 15:55:00|4547.8|4538.8|4546.8|4536.8|4549.8|4541.8|4543.8|4534.8|6
1657555200000|2022-07-11 16:00:00|4545.8|4537.8|4543.8|4534.8|4548.8|4539.8|4538.8|4530.8|0
1657555500000|2022-07-11 16:05:00|4542.8|4533.8|4545.8|4536.8|4546.8|4538.8|4540.8|4531.8|18
1657555800000|2022-07-11 16:10:00|4544.8|4535.8|4550.8|4541.8|4551.8|4542.8|4544.8|4535.8|10
1657556100000|2022-07-11 16:15:00|4551.8|4542.8|4558.8|4550.8|4558.8|4551.8|4550.8|4541.8|41
1657556400000|2022-07-11 16:20:00|4557.8|4549.8|4557.8|4548.8|4558.8|4550.8|4552.8|4544.8|19
1657556700000|2022-07-11 16:25:00|4556.8|4547.8|4559.8|4550.8|4561.8|4554.8|4555.8|4546.8|8
1657557000000|2022-07-11 16:30:00|4560.8|4551.8|4556.8|4547.8|4560.8|4551.8|4553.8|4545.8|15
1657557300000|2022-07-11 16:35:00|4557.8|4546.8|4561.8|4554.8|4563.8|4556.8|4556.8|4546.8|81
1657557600000|2022-07-11 16:40:00|4564.8|4557.8|4563.8|4553.8|4565.8|4558.8|4559.8|4551.8|113
1657557900000|2022-07-11 16:45:00|4564.8|4554.8|4562.8|4552.8|4567.8|4559.8|4558.8|4549.8|91
1657558200000|2022-07-11 16:50:00|4563.8|4553.8|4561.8|4552.8|4566.8|4558.8|4557.8|4548.8|225
1657558500000|2022-07-11 16:55:00|4562.8|4553.8|4566.8|4558.8|4568.8|4559.8|4560.8|4552.8|2
1657558800000|2022-07-11 17:00:00|4565.8|4557.8|4567.8|4558.8|4572.8|4565.8|4564.8|4555.8|60
1657559100000|2022-07-11 17:05:00|4566.8|4559.8|4570.8|4561.8|4570.8|4562.8|4563.8|4553.8|11
1657559400000|2022-07-11 17:10:00|4569.8|4560.8|4570.8|4561.8|4571.8|4562.8|4568.8|4559.8|0
1657559700000|2022-07-11 17:15:00|4569.8|4559.8|4566.8|4556.8|4570.8|4560.8|4565.8|4555.8|2
1657560000000|2022-07-11 17:20:00|4565.8|4555.8|4568.8|4559.8|4568.8|4559.8|4564.8|4554.8|0
1657560300000|2022-07-11 17:25:00|4567.8|4558.8|4568.8|4559.8|4568.8|4561.8|4566.8|4556.8|2
1657560600000|2022-07-11 17:30:00|4567.8|4560.8|4571.8|4562.8|4574.8|4566.8|4566.8|4558.8|20
1657560900000|2022-07-11 17:35:00|4570.8|4563.8|4576.8|4568.8|4576.8|4568.8|4570.8|4562.8|2
1657561200000|2022-07-11 17:40:00|4575.8|4566.8|4575.8|4565.8|4578.8|4569.8|4575.8|4565.8|10
1657561500000|2022-07-11 17:45:00|4576.8|4566.8|4574.8|4565.8|4577.8|4567.8|4571.8|4562.8|0
1657561800000|2022-07-11 17:50:00|4573.8|4564.8|4577.8|4567.8|4577.8|4568.8|4573.8|4564.8|3
1657562100000|2022-07-11 17:55:00|4576.8|4566.8|4575.8|4565.8|4576.8|4567.8|4573.8|4563.8|1
1657562400000|2022-07-11 18:00:00|4574.8|4566.8|4569.8|4559.8|4574.8|4566.8|4568.8|4558.8|8
1657562700000|2022-07-11 18:05:00|4570.8|4560.8|4564.8|4555.8|4571.8|4562.8|4563.8|4554.8|0
1657563000000|2022-07-11 18:10:00|4563.8|4554.8|4563.8|4555.8|4566.8|4556.8|4562.8|4553.8|1
1657563300000|2022-07-11 18:15:00|4562.8|4556.8|4563.8|4553.8|4566.8|4558.8|4562.8|4552.8|6
1657563600000|2022-07-11 18:20:00|4562.8|4554.8|4561.8|4552.8|4563.8|4555.8|4558.8|4551.8|14
1657563900000|2022-07-11 18:25:00|4562.8|4553.8|4559.8|4549.8|4562.8|4553.8|4558.8|4548.8|3
1657564200000|2022-07-11 18:30:00|4558.8|4548.8|4556.8|4548.8|4561.8|4552.8|4555.8|4547.8|11
1657564500000|2022-07-11 18:35:00|4557.8|4547.8|4558.8|4550.8|4559.8|4550.8|4555.8|4547.8|2
1657564800000|2022-07-11 18:40:00|4557.8|4548.8|4560.8|4553.8|4561.8|4553.8|4555.8|4548.8|42
1657565100000|2022-07-11 18:45:00|4561.8|4554.8|4558.8|4550.8|4562.8|4554.8|4558.8|4548.8|28
1657565400000|2022-07-11 18:50:00|4559.8|4548.8|4555.8|4546.8|4560.8|4553.8|4553.8|4543.8|19
1657565700000|2022-07-11 18:55:00|4559.8|4544.8|4554.3|4545.3|4561.8|4549.8|4553.8|4542.8|11
1657566000000|2022-07-11 19:00:00|4554.2|4545.2|4551.5|4542.5|4554.9|4545.9|4550.6|4541.6|0
1657566300000|2022-07-11 19:05:00|4551.4|4542.4|4553.6|4544.6|4554.2|4545.2|4551.2|4542.2|0
1657566600000|2022-07-11 19:10:00|4554.1|4545.1|4553.2|4544.2|4556.3|4547.3|4552.1|4543.1|0
1657566900000|2022-07-11 19:15:00|4553.1|4544.1|4550.4|4541.4|4554.1|4545.1|4549.4|4540.4|0
1657567200000|2022-07-11 19:20:00|4550.5|4541.5|4552.7|4543.7|4553.8|4544.8|4549.3|4540.3|0
1657567500000|2022-07-11 19:25:00|4552.8|4543.8|4555|4546|4556.1|4547.1|4552.6|4543.6|0
1657567800000|2022-07-11 19:30:00|4554.9|4545.9|4554.3|4545.3|4556.1|4547.1|4553.6|4544.6|0
1657568100000|2022-07-11 19:35:00|4554.2|4545.2|4551.1|4542.1|4554.6|4545.6|4548.8|4539.8|0
1657568400000|2022-07-11 19:40:00|4551|4542|4548.6|4539.6|4552.8|4543.8|4548.6|4539.6|0
1657568700000|2022-07-11 19:45:00|4548.7|4539.7|4548.7|4539.7|4550.6|4541.6|4547.1|4538.1|0
1657569000000|2022-07-11 19:50:00|4547.7|4538.7|4548.5|4539.5|4548.8|4539.8|4544.2|4535.2|0
1657569300000|2022-07-11 19:55:00|4548.4|4539.4|4551.2|4542.2|4551.9|4542.9|4546.2|4537.2|0
1657569600000|2022-07-11 20:00:00|4552.2|4543.2|4555.4|4546.4|4556.1|4547.1|4551.2|4542.2|0
1657569900000|2022-07-11 20:05:00|4555.6|4546.6|4557.6|4548.6|4558.6|4549.6|4555.4|4546.4|0
1657570200000|2022-07-11 20:10:00|4557.9|4548.9|4557.9|4548.9|4559.7|4550.7|4556.1|4547.1|0
1657570500000|2022-07-11 20:15:00|4558.2|4549.2|4556.9|4547.9|4559|4550|4556.9|4547.9|0
1657570800000|2022-07-11 20:20:00|4557.2|4548.2|4557.6|4548.6|4557.9|4548.9|4556.5|4547.5|0
1657571100000|2022-07-11 20:25:00|4557.2|4548.2|4557.3|4548.3|4557.6|4548.6|4556.3|4547.3|0
1657571400000|2022-07-11 20:30:00|4557.5|4548.5|4558.8|4549.8|4559.2|4550.2|4557.5|4548.5|0
1657571700000|2022-07-11 20:35:00|4558.5|4549.5|4558.1|4549.1|4558.8|4549.8|4556.7|4547.7|0
1657572000000|2022-07-11 20:40:00|4557.9|4548.9|4556.7|4547.7|4557.9|4548.9|4556.7|4547.7|0
1657572300000|2022-07-11 20:45:00|4556.3|4547.3|4556.7|4547.7|4557.4|4548.4|4555.9|4546.9|0
1657572600000|2022-07-11 20:50:00|4556.3|4547.3|4556.1|4547.1|4556.7|4547.7|4555.6|4546.6|0
1657572900000|2022-07-11 20:55:00|4556|4547|4556.3|4547.3|4556.7|4547.7|4555.2|4546.2|0
1657573200000|2022-07-11 21:00:00|4556|4547|4555.9|4546.9|4556.4|4547.4|4555.7|4546.7|0
1657573500000|2022-07-11 21:05:00|4556|4547|4555.5|4546.5|4556|4547|4555.4|4546.4|0
1657573800000|2022-07-11 21:10:00|4555.6|4546.6|4555.6|4546.6|4555.8|4546.8|4555.5|4546.5|0
1657574100000|2022-07-11 21:15:00|4555.9|4546.9|4556.7|4547.7|4556.9|4547.9|4555.8|4546.8|0
1657574400000|2022-07-11 21:20:00|4556.6|4547.6|4556.6|4547.6|4556.7|4547.7|4556.5|4547.5|0
1657574700000|2022-07-11 21:25:00|4556.8|4547.8|4556.6|4547.6|4556.8|4547.8|4556.5|4547.5|0
1657575000000|2022-07-11 21:30:00|4556.2|4547.2|4556.7|4547.7|4557.1|4548.1|4556.2|4547.2|0
1657575300000|2022-07-11 21:35:00|4556.6|4547.6|4556.4|4547.4|4556.6|4547.6|4556.3|4547.3|0
1657575600000|2022-07-11 21:40:00|4554.4|4545.4|4554.3|4545.3|4554.5|4545.5|4554.3|4545.3|0
1657575900000|2022-07-11 21:45:00|4554.6|4545.6|4554.8|4545.8|4555.5|4546.5|4554.6|4545.6|0
1657576200000|2022-07-11 21:50:00|4554.5|4545.5|4554.4|4545.4|4555.2|4546.2|4554.3|4545.3|0
1657576500000|2022-07-11 21:55:00|4554.5|4545.5|4554.9|4545.9|4555|4546|4554.5|4545.5|0
1657576800000|2022-07-11 22:00:00|4553.8|4544.8|4549.6|4540.6|4554.8|4545.8|4549.4|4540.4|0
1657577100000|2022-07-11 22:05:00|4549.2|4540.2|4550.6|4541.6|4551|4542|4548.8|4539.8|0
1657577400000|2022-07-11 22:10:00|4550.8|4541.8|4551|4542|4551.5|4542.5|4549.4|4540.4|0
1657577700000|2022-07-11 22:15:00|4550.7|4541.7|4551.3|4542.3|4552.1|4543.1|4550.3|4541.3|0
1657578000000|2022-07-11 22:20:00|4551.5|4542.5|4551|4542|4551.7|4542.7|4550.6|4541.6|0
1657578300000|2022-07-11 22:25:00|4551.3|4542.3|4552.1|4543.1|4552.1|4543.1|4550.8|4541.8|0
1657578600000|2022-07-11 22:30:00|4552.4|4543.4|4552.1|4543.1|4553.5|4544.5|4551.9|4542.9|0
1657578900000|2022-07-11 22:35:00|4552.4|4543.4|4548.8|4539.8|4552.4|4543.4|4548.5|4539.5|0
1657579200000|2022-07-11 22:40:00|4549.2|4540.2|4547.1|4538.1|4549.6|4540.6|4547.1|4538.1|0
1657579500000|2022-07-11 22:45:00|4546.9|4537.9|4545.6|4536.6|4547.4|4538.4|4544.6|4535.6|0
1657579800000|2022-07-11 22:50:00|4545.5|4536.5|4545.6|4536.6|4546.3|4537.3|4544.9|4535.9|0
1657580100000|2022-07-11 22:55:00|4545.5|4536.5|4545.4|4536.4|4546.7|4537.7|4544.6|4535.6|0
1657580400000|2022-07-11 23:00:00|4545.6|4536.6|4547.8|4538.8|4548.1|4539.1|4545.1|4536.1|0
1657580700000|2022-07-11 23:05:00|4548.1|4539.1|4551|4542|4551|4542|4548.1|4539.1|0
1657581000000|2022-07-11 23:10:00|4550.7|4541.7|4549.9|4540.9|4551|4542|4548.8|4539.8|0
1657581300000|2022-07-11 23:15:00|4550.1|4541.1|4548.5|4539.5|4551|4542|4548.1|4539.1|0
1657581600000|2022-07-11 23:20:00|4548.8|4539.8|4548.8|4539.8|4549.9|4540.9|4547.7|4538.7|0
1657581900000|2022-07-11 23:25:00|4548.9|4539.9|4552.7|4543.7|4553|4544|4548.9|4539.9|0
1657582200000|2022-07-11 23:30:00|4552.4|4543.4|4551.8|4542.8|4553|4544|4551.4|4542.4|0
1657582500000|2022-07-11 23:35:00|4552|4543|4554.1|4545.1|4555.5|4546.5|4551.6|4542.6|0
1657582800000|2022-07-11 23:40:00|4553.9|4544.9|4552.7|4543.7|4554.5|4545.5|4552.4|4543.4|0
1657583100000|2022-07-11 23:45:00|4553.1|4544.1|4553.9|4544.9|4554.2|4545.2|4551.4|4542.4|0
1657583400000|2022-07-11 23:50:00|4554.2|4545.2|4552.8|4543.8|4554.6|4545.6|4552.1|4543.1|0
1657583700000|2022-07-11 23:55:00|4552.9|4543.9|4554.8|4545.8|4555.7|4546.7|4552.1|4543.1|0
1657584000000|2022-07-12 00:00:00|4555.1|4546.1|4551.7|4542.7|4557|4548|4549.7|4540.7|0
1657584300000|2022-07-12 00:05:00|4552|4543|4551.9|4542.9|4553.8|4544.8|4550.3|4541.3|0
1657584600000|2022-07-12 00:10:00|4552|4543|4549.6|4540.6|4552.8|4543.8|4549|4540|0
1657584900000|2022-07-12 00:15:00|4549.2|4540.2|4548.1|4539.1|4551.7|4542.7|4547.6|4538.6|0
1657585200000|2022-07-12 00:20:00|4547.8|4538.8|4548.3|4539.3|4549.2|4540.2|4546.7|4537.7|0
1657585500000|2022-07-12 00:25:00|4547.9|4538.9|4540.6|4531.6|4548.3|4539.3|4538.8|4529.8|0
1657585800000|2022-07-12 00:30:00|4540.9|4531.9|4537.6|4528.6|4541.7|4532.7|4537.1|4528.1|0
1657586100000|2022-07-12 00:35:00|4537.9|4528.9|4540.2|4531.2|4540.2|4531.2|4535.8|4526.8|0
1657586400000|2022-07-12 00:40:00|4540.5|4531.5|4537.8|4528.8|4540.8|4531.8|4537.1|4528.1|0
1657586700000|2022-07-12 00:45:00|4537.4|4528.4|4538.8|4529.8|4547.1|4538.1|4535.4|4526.4|0
1657587000000|2022-07-12 00:50:00|4539|4530|4531.8|4522.8|4542|4533|4527.8|4518.8|0
1657587300000|2022-07-12 00:55:00|4531.6|4522.6|4533.2|4524.2|4535.1|4526.1|4528.2|4519.2|0
1657587600000|2022-07-12 01:00:00|4533.6|4524.6|4533.1|4524.1|4534.9|4525.9|4531.8|4522.8|0
1657587900000|2022-07-12 01:05:00|4533.3|4524.3|4529.5|4520.5|4533.3|4524.3|4528|4519|0
1657588200000|2022-07-12 01:10:00|4529.4|4520.4|4528.9|4519.9|4529.7|4520.7|4526.4|4517.4|0
1657588500000|2022-07-12 01:15:00|4528.6|4519.6|4543.3|4539.3|4554.3|4550.3|4519.8|4515.8|980
1657588800000|2022-07-12 01:20:00|4542.8|4538.8|4554.3|4550.3|4560.8|4556.8|4542.3|4538.3|437
1657589100000|2022-07-12 01:25:00|4554.8|4550.8|4556.8|4552.8|4559.8|4555.8|4550.8|4546.8|334
1657589400000|2022-07-12 01:30:00|4555.8|4551.8|4585.3|4581.3|4599.3|4595.3|4542.8|4538.8|2248
1657589700000|2022-07-12 01:35:00|4585.8|4581.8|4576.3|4572.3|4590.3|4586.3|4563.3|4559.3|1768
1657590000000|2022-07-12 01:40:00|4576.8|4572.8|4583.8|4579.8|4599.3|4595.3|4575.8|4571.8|1352
1657590300000|2022-07-12 01:45:00|4583.3|4579.3|4566.8|4562.8|4584.8|4580.8|4561.3|4557.3|927
1657590600000|2022-07-12 01:50:00|4567.3|4563.3|4542.3|4538.3|4570.3|4566.3|4541.3|4537.3|1277
1657590900000|2022-07-12 01:55:00|4541.8|4537.8|4550.3|4546.3|4554.3|4550.3|4537.8|4533.8|1217
1657591200000|2022-07-12 02:00:00|4551.3|4547.3|4561.3|4557.3|4561.3|4557.3|4549.8|4545.8|780
1657591500000|2022-07-12 02:05:00|4560.8|4556.8|4585.8|4581.8|4599.8|4595.8|4560.8|4556.8|1362
1657591800000|2022-07-12 02:10:00|4586.3|4582.3|4557.3|4553.3|4586.3|4582.3|4556.8|4552.8|822
1657592100000|2022-07-12 02:15:00|4556.8|4552.8|4560.5|4556.5|4560.5|4556.5|4550.5|4546.5|741
1657592400000|2022-07-12 02:20:00|4561|4557|4572|4568|4574.5|4570.5|4553.5|4549.5|727
1657592700000|2022-07-12 02:25:00|4570.5|4566.5|4557.5|4553.5|4573|4569|4555.5|4551.5|638
1657593000000|2022-07-12 02:30:00|4558|4554|4561.5|4557.5|4562.5|4558.5|4546.5|4542.5|635
1657593300000|2022-07-12 02:35:00|4561|4557|4541.5|4537.5|4563.5|4559.5|4541|4537|659
1657593600000|2022-07-12 02:40:00|4542|4538|4531.5|4527.5|4547.5|4543.5|4531.5|4527.5|729
1657593900000|2022-07-12 02:45:00|4530.5|4526.5|4535.5|4531.5|4540.5|4536.5|4530.5|4526.5|763
1657594200000|2022-07-12 02:50:00|4536.5|4532.5|4531|4527|4544.5|4540.5|4528.5|4524.5|762
1657594500000|2022-07-12 02:55:00|4531.5|4527.5|4536.5|4532.5|4539.5|4535.5|4528|4524|663
1657594800000|2022-07-12 03:00:00|4536|4532|4524.5|4520.5|4536|4532|4523.5|4519.5|1166
1657595100000|2022-07-12 03:05:00|4524|4520|4527.5|4523.5|4527.5|4523.5|4512.5|4508.5|1047
1657595400000|2022-07-12 03:10:00|4527|4523|4517.5|4513.5|4527|4523|4516|4512|361
1657595700000|2022-07-12 03:15:00|4517|4513|4503.5|4499.5|4518.5|4514.5|4503|4499|541
1657596000000|2022-07-12 03:20:00|4503|4499|4513|4509|4514.5|4510.5|4501.5|4497.5|946
1657596300000|2022-07-12 03:25:00|4512.5|4508.5|4510.5|4506.5|4517|4513|4510.5|4506.5|495
1657596600000|2022-07-12 03:30:00|4510|4506|4514|4510|4518.5|4514.5|4509|4505|339
1657596900000|2022-07-12 03:35:00|4514.5|4510.5|4503.5|4499.5|4514.5|4510.5|4502.5|4498.5|390
1657597200000|2022-07-12 03:40:00|4504|4500|4507.5|4503.5|4509.5|4505.5|4499.5|4495.5|386
1657597500000|2022-07-12 03:45:00|4507|4503|4528.5|4524.5|4528.5|4524.5|4506.5|4502.5|344
1657597800000|2022-07-12 03:50:00|4528|4524|4525|4521|4535|4531|4523.5|4519.5|506
1657598100000|2022-07-12 03:55:00|4525.5|4521.5|4528|4524|4528|4524|4521|4517|210
1657598400000|2022-07-12 04:00:00|4525.8|4516.8|4523|4514|4526.1|4517.1|4522.9|4513.9|0
1657598700000|2022-07-12 04:05:00|4522.9|4513.9|4523.1|4514.1|4524|4515|4521.7|4512.7|0
1657599000000|2022-07-12 04:10:00|4522.9|4513.9|4523.6|4514.6|4523.6|4514.6|4521.5|4512.5|0
1657599300000|2022-07-12 04:15:00|4523.2|4514.2|4520.6|4511.6|4523.4|4514.4|4520.6|4511.6|0
1657599600000|2022-07-12 04:20:00|4520.5|4511.5|4521.3|4512.3|4521.6|4512.6|4519|4510|0
1657599900000|2022-07-12 04:25:00|4521.4|4512.4|4523.1|4514.1|4523.7|4514.7|4521.1|4512.1|0
1657600200000|2022-07-12 04:30:00|4523|4514|4521.2|4512.2|4523.2|4514.2|4521|4512|0
1657600500000|2022-07-12 04:35:00|4521|4512|4521.7|4512.7|4522.7|4513.7|4520.6|4511.6|0
1657600800000|2022-07-12 04:40:00|4522|4513|4520.5|4511.5|4522.3|4513.3|4520.1|4511.1|0
1657601100000|2022-07-12 04:45:00|4520.3|4511.3|4520.1|4511.1|4521.3|4512.3|4519.8|4510.8|0
1657601400000|2022-07-12 04:50:00|4520|4511|4519.6|4510.6|4520.7|4511.7|4518.9|4509.9|0
1657601700000|2022-07-12 04:55:00|4519.4|4510.4|4521.3|4512.3|4521.3|4512.3|4519.3|4510.3|0
1657602000000|2022-07-12 05:00:00|4521.2|4512.2|4523|4519|4530.5|4526.5|4512.5|4508.5|1031
1657602300000|2022-07-12 05:05:00|4522.5|4518.5|4536.5|4532.5|4538.5|4534.5|4521.5|4517.5|862
1657602600000|2022-07-12 05:10:00|4536|4532|4522|4518|4537.5|4533.5|4521|4517|805
1657602900000|2022-07-12 05:15:00|4521.5|4517.5|4525|4521|4527|4523|4513.5|4509.5|576
1657603200000|2022-07-12 05:20:00|4526.5|4522.5|4566.5|4562.5|4567.5|4563.5|4526|4522|1210
1657603500000|2022-07-12 05:25:00|4566|4562|4560.5|4556.5|4566.5|4562.5|4556.5|4552.5|1098
1657603800000|2022-07-12 05:30:00|4562|4558|4551.5|4547.5|4562|4558|4544.5|4540.5|597
1657604100000|2022-07-12 05:35:00|4551|4547|4547.5|4543.5|4557.5|4553.5|4546|4542|363
1657604400000|2022-07-12 05:40:00|4547|4543|4558|4554|4562.5|4558.5|4546.5|4542.5|435
1657604700000|2022-07-12 05:45:00|4557.5|4553.5|4542.5|4538.5|4558|4554|4541.5|4537.5|374
1657605000000|2022-07-12 05:50:00|4543.5|4539.5|4544|4540|4549|4545|4540.5|4536.5|284
1657605300000|2022-07-12 05:55:00|4544.5|4540.5|4540|4536|4548.5|4544.5|4538.5|4534.5|249
1657605600000|2022-07-12 06:00:00|4540.5|4536.5|4530.5|4526.5|4543|4539|4528.5|4524.5|541
1657605900000|2022-07-12 06:05:00|4530|4526|4527|4523|4531.5|4527.5|4524.5|4520.5|438
1657606200000|2022-07-12 06:10:00|4526.5|4522.5|4531.5|4527.5|4531.5|4527.5|4523.5|4519.5|302
1657606500000|2022-07-12 06:15:00|4531|4527|4551.5|4547.5|4551.5|4547.5|4529.5|4525.5|446
1657606800000|2022-07-12 06:20:00|4552|4548|4548.5|4544.5|4558.5|4554.5|4547.5|4543.5|539
1657607100000|2022-07-12 06:25:00|4548|4544|4547|4543|4562|4558|4547|4543|514
1657607400000|2022-07-12 06:30:00|4547.5|4543.5|4541.5|4537.5|4547.5|4543.5|4536.5|4532.5|377
1657607700000|2022-07-12 06:35:00|4542|4538|4541.5|4537.5|4545.5|4541.5|4537|4533|335
1657608000000|2022-07-12 06:40:00|4542|4538|4542.5|4538.5|4543.5|4539.5|4534.5|4530.5|344
1657608300000|2022-07-12 06:45:00|4542|4538|4541.5|4537.5|4543|4539|4535.5|4531.5|306
1657608600000|2022-07-12 06:50:00|4541|4537|4534.5|4530.5|4543.5|4539.5|4534.5|4530.5|330
1657608900000|2022-07-12 06:55:00|4535.5|4531.5|4539.5|4535.5|4541.5|4537.5|4534.5|4530.5|310
1657609200000|2022-07-12 07:00:00|4540|4536|4536.5|4532.5|4543|4539|4536.5|4532.5|240
1657609500000|2022-07-12 07:05:00|4536|4532|4535.5|4531.5|4541.5|4537.5|4532.5|4528.5|271
1657609800000|2022-07-12 07:10:00|4535|4531|4532|4528|4536.5|4532.5|4530.5|4526.5|226
1657610100000|2022-07-12 07:15:00|4532.5|4528.5|4530|4526|4533.5|4529.5|4528.5|4524.5|229
1657610400000|2022-07-12 07:20:00|4529.5|4525.5|4538|4534|4538.5|4534.5|4527.5|4523.5|233
1657610700000|2022-07-12 07:25:00|4537.5|4533.5|4532|4528|4539.5|4535.5|4532|4528|219
1657611000000|2022-07-12 07:30:00|4531.5|4527.5|4530.5|4526.5|4539.5|4535.5|4528.5|4524.5|358
1657611300000|2022-07-12 07:35:00|4529.5|4525.5|4529.5|4525.5|4531.5|4527.5|4524.5|4520.5|425
1657611600000|2022-07-12 07:40:00|4529|4525|4526|4522|4531.5|4527.5|4525.5|4521.5|595
1657611900000|2022-07-12 07:45:00|4526.5|4522.5|4526.5|4522.5|4530.5|4526.5|4526.5|4522.5|945
1657612200000|2022-07-12 07:50:00|4527.5|4523.5|4526.5|4522.5|4529.5|4525.5|4522.5|4518.5|1103
1657612500000|2022-07-12 07:55:00|4525.5|4521.5|4529.5|4525.5|4530.5|4526.5|4522.5|4518.5|935
1657612800000|2022-07-12 08:00:00|4530.5|4526.5|4532.5|4528.5|4534.5|4530.5|4523.5|4519.5|547
1657613100000|2022-07-12 08:05:00|4532|4528|4533|4529|4533|4529|4524.5|4520.5|970
1657613400000|2022-07-12 08:10:00|4532.5|4528.5|4529.5|4525.5|4537|4533|4529.5|4525.5|1198
1657613700000|2022-07-12 08:15:00|4529|4525|4523.5|4519.5|4529.5|4525.5|4522.5|4518.5|6286
1657614000000|2022-07-12 08:20:00|4524|4520|4527|4523|4530.5|4526.5|4522|4518|336
1657614300000|2022-07-12 08:25:00|4526.5|4522.5|4525.5|4521.5|4527.5|4523.5|4521.5|4517.5|305
1657614600000|2022-07-12 08:30:00|4529|4520|4533.8|4524.8|4534.3|4525.3|4528.3|4519.3|0
1657614900000|2022-07-12 08:35:00|4534.1|4525.1|4534.9|4525.9|4537.8|4528.8|4533.5|4524.5|0
1657615200000|2022-07-12 08:40:00|4535|4526|4536|4527|4536.8|4527.8|4535|4526|0
1657615500000|2022-07-12 08:45:00|4535.7|4526.7|4535.4|4526.4|4535.8|4526.8|4534.2|4525.2|0
1657615800000|2022-07-12 08:50:00|4535.6|4526.6|4533.3|4524.3|4535.7|4526.7|4533.3|4524.3|0
1657616100000|2022-07-12 08:55:00|4533.6|4524.6|4533.4|4524.4|4534.6|4525.6|4532.8|4523.8|0
1657616400000|2022-07-12 09:00:00|4533.2|4524.2|4532.5|4523.5|4537.6|4528.6|4529.6|4520.6|0
1657616700000|2022-07-12 09:05:00|4532.7|4523.7|4533.7|4524.7|4537.3|4528.3|4532.4|4523.4|0
1657617000000|2022-07-12 09:10:00|4533.5|4524.5|4533.5|4524.5|4535.5|4526.5|4532.6|4523.6|0
1657617300000|2022-07-12 09:15:00|4533.7|4524.7|4540|4528|4545|4534|4533.7|4524.7|12
1657617600000|2022-07-12 09:20:00|4539|4526|4537|4526|4539|4528|4532|4520|12
1657617900000|2022-07-12 09:25:00|4536|4525|4531|4521|4536|4527|4531|4519|12
1657618200000|2022-07-12 09:30:00|4528|4518|4529|4518|4530|4520|4527|4516|4
1657618500000|2022-07-12 09:35:00|4530|4517|4529|4519|4530|4520|4528|4517|5
1657618800000|2022-07-12 09:40:00|4530|4520|4533|4523|4537|4528|4529|4520|38
1657619100000|2022-07-12 09:45:00|4532|4522|4527|4517|4533|4522|4526|4515|104
1657619400000|2022-07-12 09:50:00|4528|4518|4526|4516|4531|4521|4525|4516|4
1657619700000|2022-07-12 09:55:00|4529|4517|4526|4516|4529|4519|4522|4513|34
1657620000000|2022-07-12 10:00:00|4525|4517|4530|4520|4531|4521|4525|4516|3
1657620300000|2022-07-12 10:05:00|4529|4519|4530|4520|4531|4523|4528|4519|3
1657620600000|2022-07-12 10:10:00|4531|4521|4534|4525|4537|4529|4531|4520|7
1657620900000|2022-07-12 10:15:00|4535|4524|4532|4524|4536|4527|4532|4522|1
1657621200000|2022-07-12 10:20:00|4535|4525|4533|4525|4535|4526|4532|4523|5
1657621500000|2022-07-12 10:25:00|4535|4526|4533|4525|4536|4527|4533|4525|2
1657621800000|2022-07-12 10:30:00|4534|4524|4536|4526|4536|4527|4533|4524|12
1657622100000|2022-07-12 10:35:00|4537|4527|4536|4527|4537|4528|4535|4526|2
1657622400000|2022-07-12 10:40:00|4535|4526|4537|4529|4541|4532|4535|4526|14
1657622700000|2022-07-12 10:45:00|4538|4530|4540|4530|4541|4532|4536|4527|5
1657623000000|2022-07-12 10:50:00|4539|4531|4532|4520|4541|4531|4531|4520|14
1657623300000|2022-07-12 10:55:00|4534|4521|4533|4524|4536|4524|4532|4520|0
1657623600000|2022-07-12 11:00:00|4532|4523|4535|4525|4537|4526|4531|4523|3
1657623900000|2022-07-12 11:05:00|4534|4526|4538|4528|4538|4528|4532|4523|5
1657624200000|2022-07-12 11:10:00|4540|4529|4542|4532|4545|4536|4537|4528|30
1657624500000|2022-07-12 11:15:00|4543|4533|4550|4542|4551|4544|4543|4532|27
1657624800000|2022-07-12 11:20:00|4551|4543|4551|4542|4560|4552|4550|4541|64
1657625100000|2022-07-12 11:25:00|4552|4544|4553|4544|4556|4547|4551|4542|10
1657625400000|2022-07-12 11:30:00|4554|4545|4564|4552|4565|4558|4553|4545|36
1657625700000|2022-07-12 11:35:00|4563|4551|4564|4555|4565|4556|4560|4551|43
1657626000000|2022-07-12 11:40:00|4565|4556|4565|4554|4566|4557|4562|4552|16
1657626300000|2022-07-12 11:45:00|4560|4551|4562|4553|4563|4553|4555|4546|10
1657626600000|2022-07-12 11:50:00|4561|4552|4559|4549|4564|4555|4559|4549|7
1657626900000|2022-07-12 11:55:00|4558|4548|4563|4554|4565|4555|4555|4546|47
1657627200000|2022-07-12 12:00:00|4562|4556|4553|4541|4566|4556|4547|4539|61
1657627500000|2022-07-12 12:05:00|4554|4542|4552|4541|4554|4544|4549|4539|19
1657627800000|2022-07-12 12:10:00|4551|4540|4546|4537|4552|4540|4545|4536|4
1657628100000|2022-07-12 12:15:00|4545|4536|4542|4533|4546|4538|4542|4533|4
1657628400000|2022-07-12 12:20:00|4543|4534|4544|4534|4546|4537|4541|4533|0
1657628700000|2022-07-12 12:25:00|4543|4535|4543|4534|4544|4536|4539|4532|10
1657629000000|2022-07-12 12:30:00|4542|4533|4545|4537|4547|4539|4541|4532|18
1657629300000|2022-07-12 12:35:00|4546|4538|4546|4536|4547|4539|4543|4535|10
1657629600000|2022-07-12 12:40:00|4545|4537|4551|4541|4551|4541|4544|4537|1
1657629900000|2022-07-12 12:45:00|4550|4540|4545|4534|4550|4540|4544|4534|13
1657630200000|2022-07-12 12:50:00|4544|4533|4548|4536|4548|4536|4543|4532|13
1657630500000|2022-07-12 12:55:00|4547|4534|4545|4534|4550|4535|4541|4532|18
1657630800000|2022-07-12 13:00:00|4546|4535|4547|4538|4550|4541|4543|4535|21
1657631100000|2022-07-12 13:05:00|4546|4539|4550|4540|4551|4541|4544|4535|44
1657631400000|2022-07-12 13:10:00|4548|4541|4544|4535|4549|4541|4543|4532|23
1657631700000|2022-07-12 13:15:00|4543|4537|4543|4534|4545|4537|4540|4532|16
1657632000000|2022-07-12 13:20:00|4545|4535|4547|4539|4549|4541|4544|4535|19
1657632300000|2022-07-12 13:25:00|4546|4538|4553|4544|4555|4545|4543|4536|30
1657632600000|2022-07-12 13:30:00|4554|4543|4561|4552|4561|4553|4548|4540|124
1657632900000|2022-07-12 13:35:00|4562|4553|4549|4540|4576|4567|4549|4540|253
1657633200000|2022-07-12 13:40:00|4552|4541|4532|4521|4553|4545|4530|4520|102
1657633500000|2022-07-12 13:45:00|4533|4522|4524|4513|4541|4533|4516|4508|131
1657633800000|2022-07-12 13:50:00|4523|4514|4533|4524|4534|4525|4521|4512|59
1657634100000|2022-07-12 13:55:00|4532|4523|4518|4509|4535|4527|4517|4509|22
1657634400000|2022-07-12 14:00:00|4517|4508|4514|4504|4517|4508|4503|4496|136
1657634700000|2022-07-12 14:05:00|4513|4505|4517|4505|4521|4512|4511|4500|50
1657635000000|2022-07-12 14:10:00|4518|4507|4531|4521|4531|4521|4512|4504|52
1657635300000|2022-07-12 14:15:00|4530|4519|4537|4527|4537|4528|4524|4514|48
1657635600000|2022-07-12 14:20:00|4536|4526|4533|4522|4540|4532|4530|4520|23
1657635900000|2022-07-12 14:25:00|4534|4523|4540|4531|4544|4536|4532|4522|56
1657636200000|2022-07-12 14:30:00|4541|4530|4554|4545|4555|4545|4538|4530|123
1657636500000|2022-07-12 14:35:00|4553|4544|4549|4540|4556|4548|4547|4539|52
1657636800000|2022-07-12 14:40:00|4548|4539|4554|4543|4554|4544|4538|4529|38
1657637100000|2022-07-12 14:45:00|4556|4544|4549|4539|4558|4549|4544|4535|39
1657637400000|2022-07-12 14:50:00|4548|4538|4555|4544|4556|4545|4541|4533|38
1657637700000|2022-07-12 14:55:00|4556|4545|4562|4554|4563|4555|4555|4545|38
1657638000000|2022-07-12 15:00:00|4560|4553|4563|4554|4571|4562|4560|4551|25
1657638300000|2022-07-12 15:05:00|4564|4553|4568|4558|4571|4562|4559|4551|17
1657638600000|2022-07-12 15:10:00|4567|4559|4568|4559|4574|4565|4567|4557|48
1657638900000|2022-07-12 15:15:00|4569|4560|4563|4553|4569|4560|4559|4551|79
1657639200000|2022-07-12 15:20:00|4562|4552|4564|4555|4566|4557|4560|4551|38
1657639500000|2022-07-12 15:25:00|4565|4556|4574|4566|4575|4568|4562|4554|62
1657639800000|2022-07-12 15:30:00|4573|4565|4578|4570|4580|4572|4572|4563|134
1657640100000|2022-07-12 15:35:00|4579|4571|4579|4571|4580|4573|4572|4563|39
1657640400000|2022-07-12 15:40:00|4578|4570|4571|4560|4579|4571|4570|4560|5
1657640700000|2022-07-12 15:45:00|4570|4562|4573|4563|4575|4567|4569|4562|9
1657641000000|2022-07-12 15:50:00|4574|4564|4570|4560|4577|4567|4569|4560|9
1657641300000|2022-07-12 15:55:00|4571|4561|4575|4565|4575|4567|4567|4559|18
1657641600000|2022-07-12 16:00:00|4576|4567|4571|4562|4578|4569|4569|4560|15
1657641900000|2022-07-12 16:05:00|4572|4563|4567|4558|4577|4568|4567|4557|16
1657642200000|2022-07-12 16:10:00|4568|4559|4571|4561|4572|4561|4567|4555|2
1657642500000|2022-07-12 16:15:00|4572|4564|4574|4564|4575|4564|4570|4562|30
1657642800000|2022-07-12 16:20:00|4575|4566|4575|4566|4577|4568|4570|4560|24
1657643100000|2022-07-12 16:25:00|4576|4565|4573|4563|4576|4568|4571|4562|6
1657643400000|2022-07-12 16:30:00|4574|4564|4575|4565|4575|4565|4570|4560|19
1657643700000|2022-07-12 16:35:00|4574|4563|4574|4564|4575|4565|4572|4563|0
1657644000000|2022-07-12 16:40:00|4573|4563|4569|4560|4574|4565|4568|4560|7
1657644300000|2022-07-12 16:45:00|4568|4558|4569|4559|4573|4565|4567|4558|16
1657644600000|2022-07-12 16:50:00|4570|4557|4563|4554|4570|4559|4563|4553|15
1657644900000|2022-07-12 16:55:00|4565|4555|4567|4555|4567|4556|4564|4553|12
1657645200000|2022-07-12 17:00:00|4569|4553|4561|4552|4569|4554|4558|4549|33
1657645500000|2022-07-12 17:05:00|4562|4551|4557|4547|4562|4553|4553|4546|3
1657645800000|2022-07-12 17:10:00|4556|4548|4559|4547|4560|4550|4556|4546|12
1657646100000|2022-07-12 17:15:00|4558|4546|4557|4548|4560|4549|4555|4546|1
1657646400000|2022-07-12 17:20:00|4556|4546|4556|4545|4558|4549|4553|4545|18
1657646700000|2022-07-12 17:25:00|4555|4546|4559|4550|4559|4551|4555|4546|7
1657647000000|2022-07-12 17:30:00|4558|4549|4558|4549|4559|4552|4557|4549|1
1657647300000|2022-07-12 17:35:00|4559|4548|4558|4550|4563|4554|4558|4548|2
1657647600000|2022-07-12 17:40:00|4559|4552|4564|4554|4566|4558|4557|4551|1
1657647900000|2022-07-12 17:45:00|4565|4555|4559|4550|4565|4556|4557|4550|13
1657648200000|2022-07-12 17:50:00|4560|4549|4563|4552|4564|4553|4557|4548|0
1657648500000|2022-07-12 17:55:00|4564|4553|4564|4553|4565|4555|4561|4551|5
1657648800000|2022-07-12 18:00:00|4565|4554|4557|4548|4565|4555|4556|4547|1
1657649100000|2022-07-12 18:05:00|4559|4547|4556|4545|4559|4549|4553|4544|10
1657649400000|2022-07-12 18:10:00|4555|4544|4556|4546|4557|4546|4554|4544|1
1657649700000|2022-07-12 18:15:00|4557|4545|4556|4546|4558|4546|4554|4545|2
1657650000000|2022-07-12 18:20:00|4555|4545|4554|4545|4556|4546|4553|4544|1
1657650300000|2022-07-12 18:25:00|4553|4544|4555|4546|4555|4547|4552|4544|1
1657650600000|2022-07-12 18:30:00|4554|4547|4550|4540|4554|4547|4548|4540|22
1657650900000|2022-07-12 18:35:00|4551||4551||4551||4550||0
1657651200000|2022-07-12 18:40:00|4550|4541|4551|4541|4551|4542|4547|4539|4
1657651500000|2022-07-12 18:45:00|4553|4542|4557|4545|4557|4550|4553|4542|63
1657651800000|2022-07-12 18:50:00|4556|4544|4555|4544|4558|4548|4552|4543|35
1657652100000|2022-07-12 18:55:00|4556|4545|4551|4542|4556|4547|4549.5|4540|32
1657652400000|2022-07-12 19:00:00|4550.7|4541.7|4539.5|4530.5|4550.7|4541.7|4538.6|4529.6|0
1657652700000|2022-07-12 19:05:00|4539.4|4530.4|4535.6|4526.6|4542.1|4533.1|4535.6|4526.6|0
1657653000000|2022-07-12 19:10:00|4535.7|4526.7|4538.5|4529.5|4538.7|4529.7|4532.8|4523.8|0
1657653300000|2022-07-12 19:15:00|4538.6|4529.6|4537|4528|4538.7|4529.7|4534.3|4525.3|0
1657653600000|2022-07-12 19:20:00|4537.1|4528.1|4532.4|4523.4|4537.5|4528.5|4530.4|4521.4|0
1657653900000|2022-07-12 19:25:00|4532.2|4523.2|4532.6|4523.6|4535.1|4526.1|4531.1|4522.1|0
1657654200000|2022-07-12 19:30:00|4532.7|4523.7|4530.9|4521.9|4535.4|4526.4|4530.6|4521.6|0
1657654500000|2022-07-12 19:35:00|4530.8|4521.8|4531.6|4522.6|4531.8|4522.8|4527.9|4518.9|0
1657654800000|2022-07-12 19:40:00|4531.7|4522.7|4535.8|4526.8|4535.9|4526.9|4529.7|4520.7|0
1657655100000|2022-07-12 19:45:00|4535.7|4526.7|4537.9|4528.9|4540.6|4531.6|4535.5|4526.5|0
1657655400000|2022-07-12 19:50:00|4537.4|4528.4|4543.7|4534.7|4546.3|4537.3|4535.3|4526.3|0
1657655700000|2022-07-12 19:55:00|4543.8|4534.8|4544.5|4535.5|4547.5|4538.5|4538.9|4529.9|0
1657656000000|2022-07-12 20:00:00|4545.1|4536.1|4537.4|4528.4|4545.3|4536.3|4536.7|4527.7|0
1657656300000|2022-07-12 20:05:00|4538.1|4529.1|4538.5|4529.5|4541|4532|4537.4|4528.4|0
1657656600000|2022-07-12 20:10:00|4538.2|4529.2|4541|4532|4542.8|4533.8|4537.8|4528.8|0
1657656900000|2022-07-12 20:15:00|4540.6|4531.6|4541.7|4532.7|4543.1|4534.1|4540.2|4531.2|0
1657657200000|2022-07-12 20:20:00|4541.4|4532.4|4538.8|4529.8|4542.4|4533.4|4537.7|4528.7|0
1657657500000|2022-07-12 20:25:00|4538.5|4529.5|4541.8|4532.8|4542.8|4533.8|4537.7|4528.7|0
1657657800000|2022-07-12 20:30:00|4541.6|4532.6|4542.1|4533.1|4544.3|4535.3|4539.2|4530.2|0
1657658100000|2022-07-12 20:35:00|4542.3|4533.3|4542.5|4533.5|4543.2|4534.2|4541.4|4532.4|0
1657658400000|2022-07-12 20:40:00|4542.8|4533.8|4543.9|4534.9|4544.3|4535.3|4542.7|4533.7|0
1657658700000|2022-07-12 20:45:00|4543.6|4534.6|4543.9|4534.9|4544.1|4535.1|4543.2|4534.2|0
1657659000000|2022-07-12 20:50:00|4544.3|4535.3|4545.7|4536.7|4545.7|4536.7|4543.9|4534.9|0
1657659300000|2022-07-12 20:55:00|4545.4|4536.4|4545.3|4536.3|4545.9|4536.9|4544.3|4535.3|0
1657659600000|2022-07-12 21:00:00|4544.8|4535.8|4544.5|4535.5|4545.1|4536.1|4543.9|4534.9|0
1657659900000|2022-07-12 21:05:00|4544.6|4535.6|4544.7|4535.7|4545.1|4536.1|4544.2|4535.2|0
1657660200000|2022-07-12 21:10:00|4544.8|4535.8|4544.5|4535.5|4544.8|4535.8|4544.5|4535.5|0
1657660500000|2022-07-12 21:15:00|4544.6|4535.6|4544.9|4535.9|4544.9|4535.9|4544.6|4535.6|0
1657660800000|2022-07-12 21:20:00|4545.1|4536.1|4544.7|4535.7|4545.1|4536.1|4544.7|4535.7|0
1657661100000|2022-07-12 21:25:00|4544.6|4535.6|4544.5|4535.5|4544.6|4535.6|4544.3|4535.3|0
1657661400000|2022-07-12 21:30:00|4544.4|4535.4|4544.8|4535.8|4544.8|4535.8|4544.3|4535.3|0
1657661700000|2022-07-12 21:35:00|4544.7|4535.7|4545.1|4536.1|4545.5|4536.5|4544.7|4535.7|0
1657662000000|2022-07-12 21:40:00|4545.2|4536.2|4545|4536|4545.2|4536.2|4545|4536|0
1657662300000|2022-07-12 21:45:00|4545.1|4536.1|4545|4536|4545.1|4536.1|4545|4536|0
1657662600000|2022-07-12 21:50:00|4544.9|4535.9|4545.4|4536.4|4545.4|4536.4|4544.4|4535.4|0
1657662900000|2022-07-12 21:55:00|4545.2|4536.2|4544.8|4535.8|4545.3|4536.3|4544.3|4535.3|0
1657663200000|2022-07-12 22:00:00|4545.1|4536.1|4545.6|4536.6|4549.4|4540.4|4544.9|4535.9|0
1657663500000|2022-07-12 22:05:00|4545.8|4536.8|4547.9|4538.9|4549.8|4540.8|4545.8|4536.8|0
1657663800000|2022-07-12 22:10:00|4548|4539|4547.8|4538.8|4549.6|4540.6|4547.1|4538.1|0
1657664100000|2022-07-12 22:15:00|4547.5|4538.5|4545.1|4536.1|4547.5|4538.5|4543.8|4534.8|0
1657664400000|2022-07-12 22:20:00|4545.2|4536.2|4543.6|4534.6|4545.6|4536.6|4542|4533|0
1657664700000|2022-07-12 22:25:00|4543.8|4534.8|4544.5|4535.5|4546|4537|4543.1|4534.1|0
1657665000000|2022-07-12 22:30:00|4544.7|4535.7|4545.3|4536.3|4546|4537|4543.6|4534.6|0
1657665300000|2022-07-12 22:35:00|4545.4|4536.4|4543.8|4534.8|4546|4537|4543.8|4534.8|0
1657665600000|2022-07-12 22:40:00|4544.2|4535.2|4547.4|4538.4|4547.8|4538.8|4544.2|4535.2|0
1657665900000|2022-07-12 22:45:00|4547.6|4538.6|4547.4|4538.4|4547.8|4538.8|4546|4537|0
1657666200000|2022-07-12 22:50:00|4547.7|4538.7|4546.3|4537.3|4547.8|4538.8|4545.6|4536.6|0
1657666500000|2022-07-12 22:55:00|4546|4537|4544.9|4535.9|4546|4537|4544.2|4535.2|0
1657666800000|2022-07-12 23:00:00|4545.2|4536.2|4546.9|4537.9|4548|4539|4545.2|4536.2|0
1657667100000|2022-07-12 23:05:00|4547.3|4538.3|4546.9|4537.9|4548.4|4539.4|4546.6|4537.6|0
1657667400000|2022-07-12 23:10:00|4546.8|4537.8|4546.2|4537.2|4546.9|4537.9|4546.2|4537.2|0
1657667700000|2022-07-12 23:15:00|4546.1|4537.1|4543.6|4534.6|4546.2|4537.2|4543.6|4534.6|0
1657668000000|2022-07-12 23:20:00|4543|4534|4543.1|4534.1|4543.2|4534.2|4539.3|4530.3|0
1657668300000|2022-07-12 23:25:00|4542.7|4533.7|4542.5|4533.5|4543.2|4534.2|4541.4|4532.4|0
1657668600000|2022-07-12 23:30:00|4542.4|4533.4|4547.6|4538.6|4548.3|4539.3|4542.2|4533.2|0
1657668900000|2022-07-12 23:35:00|4547.9|4538.9|4550.4|4541.4|4550.4|4541.4|4547|4538|0
1657669200000|2022-07-12 23:40:00|4550.8|4541.8|4548.2|4539.2|4551.6|4542.6|4547.5|4538.5|0
1657669500000|2022-07-12 23:45:00|4547.9|4538.9|4546.2|4537.2|4548.4|4539.4|4545.7|4536.7|0
1657669800000|2022-07-12 23:50:00|4545.8|4536.8|4541.5|4532.5|4546|4537|4540|4531|0
1657670100000|2022-07-12 23:55:00|4541.2|4532.2|4541.1|4532.1|4542.2|4533.2|4540|4531|0
1657670400000|2022-07-13 00:00:00|4540.8|4531.8|4546.5|4537.5|4549|4540|4540.7|4531.7|0
1657670700000|2022-07-13 00:05:00|4547.1|4538.1|4545|4536|4547.2|4538.2|4544|4535|0
1657671000000|2022-07-13 00:10:00|4544.7|4535.7|4544.7|4535.7|4544.7|4535.7|4538.9|4529.9|0
1657671300000|2022-07-13 00:15:00|4545.2|4536.2|4545.9|4536.9|4547.6|4538.6|4542.8|4533.8|0
1657671600000|2022-07-13 00:20:00|4544.9|4535.9|4546.1|4537.1|4548.4|4539.4|4544.6|4535.6|0
1657671900000|2022-07-13 00:25:00|4545.9|4536.9|4545.1|4536.1|4547.9|4538.9|4544.1|4535.1|0
1657672200000|2022-07-13 00:30:00|4544.8|4535.8|4546|4537|4548.4|4539.4|4542.8|4533.8|0
1657672500000|2022-07-13 00:35:00|4546.3|4537.3|4551.4|4542.4|4551.4|4542.4|4544.3|4535.3|0
1657672800000|2022-07-13 00:40:00|4552|4543|4551.9|4542.9|4552|4543|4549.1|4540.1|0
1657673100000|2022-07-13 00:45:00|4551.5|4542.5|4549.4|4540.4|4553|4544|4549.1|4540.1|0
1657673400000|2022-07-13 00:50:00|4549.3|4540.3|4548|4539|4550.1|4541.1|4548|4539|0
1657673700000|2022-07-13 00:55:00|4547.8|4538.8|4549.4|4540.4|4551.6|4542.6|4547.8|4538.8|0
1657674000000|2022-07-13 01:00:00|4549.3|4540.3|4554.6|4545.6|4556.3|4547.3|4549.2|4540.2|0
1657674300000|2022-07-13 01:05:00|4554.3|4545.3|4557.8|4548.8|4559.5|4550.5|4554.3|4545.3|0
1657674600000|2022-07-13 01:10:00|4557.7|4548.7|4555.8|4546.8|4558.3|4549.3|4554.7|4545.7|0
1657674900000|2022-07-13 01:15:00|4556.3|4547.3|4572|4568|4583.5|4579.5|4552.5|4547.3|429
1657675200000|2022-07-13 01:20:00|4571|4567|4562.5|4558.5|4575.5|4571.5|4562.5|4558.5|209
1657675500000|2022-07-13 01:25:00|4562|4558|4569.5|4565.5|4572.5|4568.5|4562|4558|307
1657675800000|2022-07-13 01:30:00|4570|4566|4581.5|4577.5|4596|4592|4570|4566|2447
1657676100000|2022-07-13 01:35:00|4582|4578|4579.5|4575.5|4587|4583|4567.5|4563.5|2110
1657676400000|2022-07-13 01:40:00|4580|4576|4566.5|4562.5|4582.5|4578.5|4563|4559|1275
1657676700000|2022-07-13 01:45:00|4565.5|4561.5|4580.5|4576.5|4588.5|4584.5|4559.5|4555.5|998
1657677000000|2022-07-13 01:50:00|4581|4577|4578.5|4574.5|4591.5|4587.5|4568.5|4564.5|1264
1657677300000|2022-07-13 01:55:00|4578|4574|4580.5|4576.5|4581.5|4577.5|4570.5|4566.5|621
1657677600000|2022-07-13 02:00:00|4580|4576|4595.5|4591.5|4605.5|4601.5|4573.5|4569.5|2076
1657677900000|2022-07-13 02:05:00|4596|4592|4587.5|4583.5|4596|4592|4582.5|4578.5|880
1657678200000|2022-07-13 02:10:00|4587|4583|4584.5|4580.5|4603|4599|4583.5|4579.5|940
1657678500000|2022-07-13 02:15:00|4584|4580|4575.5|4571.5|4585.5|4581.5|4573|4569|711
1657678800000|2022-07-13 02:20:00|4575|4571|4578|4574|4589.5|4585.5|4573.5|4569.5|729
1657679100000|2022-07-13 02:25:00|4578.5|4574.5|4583.5|4579.5|4585.5|4581.5|4571.5|4567.5|662
1657679400000|2022-07-13 02:30:00|4582.5|4578.5|4601.5|4597.5|4602.5|4598.5|4581.5|4577.5|877
1657679700000|2022-07-13 02:35:00|4602.5|4598.5|4615.5|4611.5|4616.5|4612.5|4601.5|4597.5|953
1657680000000|2022-07-13 02:40:00|4616|4612|4606.5|4602.5|4617|4613|4605|4601|561
1657680300000|2022-07-13 02:45:00|4607|4603|4626.5|4622.5|4628.5|4624.5|4603.5|4599.5|1035
1657680600000|2022-07-13 02:50:00|4625.5|4621.5|4629|4625|4629|4625|4614.5|4610.5|486
1657680900000|2022-07-13 02:55:00|4629.5|4625.5|4628.5|4624.5|4630.5|4626.5|4622.5|4618.5|635
1657681200000|2022-07-13 03:00:00|4629.5|4625.5|4621.5|4617.5|4636|4632|4620|4616|587
1657681500000|2022-07-13 03:05:00|4622|4618|4621|4617|4622|4618|4612.5|4608.5|409
1657681800000|2022-07-13 03:10:00|4620.5|4616.5|4625.5|4621.5|4625.5|4621.5|4616.5|4612.5|338
1657682100000|2022-07-13 03:15:00|4625|4621|4624.5|4620.5|4629.5|4625.5|4617.5|4613.5|763
1657682400000|2022-07-13 03:20:00|4625|4621|4630.5|4626.5|4631.5|4627.5|4623.5|4619.5|405
1657682700000|2022-07-13 03:25:00|4631|4627|4623.5|4619.5|4631|4627|4618.5|4614.5|483
1657683000000|2022-07-13 03:30:00|4624|4620|4620.5|4616.5|4626.5|4622.5|4619.5|4615.5|203
1657683300000|2022-07-13 03:35:00|4621|4617|4619.5|4615.5|4622|4618|4618.5|4614.5|275
1657683600000|2022-07-13 03:40:00|4619|4615|4619.5|4615.5|4622.5|4618.5|4617.5|4613.5|246
1657683900000|2022-07-13 03:45:00|4619|4615|4620.5|4616.5|4623|4619|4617.5|4613.5|212
1657684200000|2022-07-13 03:50:00|4620|4616|4617|4613|4621.5|4617.5|4616.5|4612.5|146
1657684500000|2022-07-13 03:55:00|4616.5|4612.5|4611|4607|4617.5|4613.5|4611|4607|164
1657684800000|2022-07-13 04:00:00|4615.3|4606.3|4613.7|4604.7|4615.7|4606.7|4613.2|4604.2|0
1657685100000|2022-07-13 04:05:00|4613.8|4604.8|4612.7|4603.7|4614|4605|4612.5|4603.5|0
1657685400000|2022-07-13 04:10:00|4612.8|4603.8|4610.2|4601.2|4613.3|4604.3|4610.2|4601.2|0
1657685700000|2022-07-13 04:15:00|4610.5|4601.5|4610.9|4601.9|4611.4|4602.4|4610.2|4601.2|0
1657686000000|2022-07-13 04:20:00|4611.2|4602.2|4611.5|4602.5|4613|4604|4611.2|4602.2|0
1657686300000|2022-07-13 04:25:00|4611.2|4602.2|4612.7|4603.7|4613|4604|4611.2|4602.2|0
1657686600000|2022-07-13 04:30:00|4613|4604|4611.4|4602.4|4613|4604|4609.5|4600.5|0
1657686900000|2022-07-13 04:35:00|4611.3|4602.3|4612|4603|4612|4603|4609.9|4600.9|0
1657687200000|2022-07-13 04:40:00|4611.8|4602.8|4612.2|4603.2|4613.3|4604.3|4611.6|4602.6|0
1657687500000|2022-07-13 04:45:00|4612|4603|4611.3|4602.3|4612.2|4603.2|4610.9|4601.9|0
1657687800000|2022-07-13 04:50:00|4611.2|4602.2|4610.3|4601.3|4612.2|4603.2|4610|4601|0
1657688100000|2022-07-13 04:55:00|4609.9|4600.9|4609.4|4600.4|4611.4|4602.4|4609.1|4600.1|0
1657688400000|2022-07-13 05:00:00|4610.6|4601.6|4623.5|4619.5|4625.5|4621.5|4603.5|4599.5|710
1657688700000|2022-07-13 05:05:00|4623|4619|4618.5|4614.5|4634.5|4630.5|4617.5|4613.5|832
1657689000000|2022-07-13 05:10:00|4618|4614|4603|4599|4618.5|4614.5|4599.5|4595.5|717
1657689300000|2022-07-13 05:15:00|4603.5|4599.5|4596.5|4592.5|4604.5|4600.5|4591.5|4587.5|928
1657689600000|2022-07-13 05:20:00|4595.5|4591.5|4591.5|4587.5|4596|4592|4588.5|4584.5|746
1657689900000|2022-07-13 05:25:00|4592|4588|4586.5|4582.5|4595.5|4591.5|4586.5|4582.5|507
1657690200000|2022-07-13 05:30:00|4586|4582|4570|4566|4586|4582|4563.5|4559.5|1171
1657690500000|2022-07-13 05:35:00|4570.5|4566.5|4578.5|4574.5|4579|4575|4566.5|4562.5|591
1657690800000|2022-07-13 05:40:00|4579|4575|4582|4578|4583.5|4579.5|4571|4567|1554
1657691100000|2022-07-13 05:45:00|4581.5|4577.5|4584.5|4580.5|4585.5|4581.5|4577.5|4573.5|2427
1657691400000|2022-07-13 05:50:00|4583.5|4579.5|4585|4581|4586.5|4582.5|4575.5|4571.5|1362
1657691700000|2022-07-13 05:55:00|4585.5|4581.5|4585|4581|4587.5|4583.5|4580.5|4576.5|291
1657692000000|2022-07-13 06:00:00|4583.5|4579.5|4575.5|4571.5|4587.5|4583.5|4573.5|4569.5|522
1657692300000|2022-07-13 06:05:00|4575|4571|4572.5|4568.5|4578.5|4574.5|4572|4568|344
1657692600000|2022-07-13 06:10:00|4572|4568|4548.5|4544.5|4572.5|4568.5|4547.5|4543.5|799
1657692900000|2022-07-13 06:15:00|4547.5|4543.5|4552.5|4548.5|4552.5|4548.5|4537|4533|1100
1657693200000|2022-07-13 06:20:00|4553|4549|4556.5|4552.5|4559|4555|4549.5|4545.5|581
1657693500000|2022-07-13 06:25:00|4555.5|4551.5|4555.5|4551.5|4557.5|4553.5|4547.5|4543.5|512
1657693800000|2022-07-13 06:30:00|4556|4552|4548|4544|4557|4553|4546.5|4542.5|365
1657694100000|2022-07-13 06:35:00|4547.5|4543.5|4561|4557|4562|4558|4547.5|4543.5|383
1657694400000|2022-07-13 06:40:00|4561.5|4557.5|4568.5|4564.5|4575|4571|4560.5|4556.5|523
1657694700000|2022-07-13 06:45:00|4567.5|4563.5|4578|4574|4585|4581|4567.5|4563.5|610
1657695000000|2022-07-13 06:50:00|4577.5|4573.5|4582.5|4578.5|4589.5|4585.5|4577|4573|459
1657695300000|2022-07-13 06:55:00|4583|4579|4582.5|4578.5|4586.5|4582.5|4580.5|4576.5|348
1657695600000|2022-07-13 07:00:00|4582|4578|4579.5|4575.5|4586.5|4582.5|4577.5|4573.5|411
1657695900000|2022-07-13 07:05:00|4580|4576|4573.5|4569.5|4580.5|4576.5|4572.5|4568.5|380
1657696200000|2022-07-13 07:10:00|4574.5|4570.5|4567.5|4563.5|4576.5|4572.5|4565.5|4561.5|375
1657696500000|2022-07-13 07:15:00|4568|4564|4568.5|4564.5|4569|4565|4562.5|4558.5|425
1657696800000|2022-07-13 07:20:00|4569|4565|4567.5|4563.5|4569|4565|4560.5|4556.5|307
1657697100000|2022-07-13 07:25:00|4568|4564|4565.5|4561.5|4572.5|4568.5|4565.5|4561.5|271
1657697400000|2022-07-13 07:30:00|4565|4561|4565.5|4561.5|4569.5|4565.5|4558|4554|448
1657697700000|2022-07-13 07:35:00|4566|4562|4562.5|4558.5|4567|4563|4558.5|4554.5|353
1657698000000|2022-07-13 07:40:00|4563.5|4559.5|4565.5|4561.5|4566.5|4562.5|4560.5|4556.5|429
1657698300000|2022-07-13 07:45:00|4564.5|4560.5|4566.5|4562.5|4568|4564|4562|4558|714
1657698600000|2022-07-13 07:50:00|4565.5|4561.5|4562|4558|4565.5|4561.5|4559.5|4555.5|702
1657698900000|2022-07-13 07:55:00|4562.5|4558.5|4560|4556|4562.5|4558.5|4554.5|4550.5|1098
1657699200000|2022-07-13 08:00:00|4560.5|4556.5|4555.5|4551.5|4561|4557|4541.5|4537.5|847
1657699500000|2022-07-13 08:05:00|4556.5|4552.5|4549.5|4545.5|4558|4554|4539|4535|729
1657699800000|2022-07-13 08:10:00|4549|4545|4563|4559|4563|4559|4547.5|4543.5|550
1657700100000|2022-07-13 08:15:00|4562.5|4558.5|4562.5|4558.5|4569.5|4565.5|4556.5|4552.5|1155
1657700400000|2022-07-13 08:20:00|4562|4558|4561.5|4557.5|4563|4559|4560.5|4556.5|107
1657700700000|2022-07-13 08:25:00|4561|4557|4562|4558|4564.5|4560.5|4561|4557|171
1657701000000|2022-07-13 08:30:00|4566.7|4557.7|4571.6|4562.6|4572.1|4563.1|4565.8|4556.8|0
1657701300000|2022-07-13 08:35:00|4571.5|4562.5|4575|4566|4575.1|4566.1|4571|4562|0
1657701600000|2022-07-13 08:40:00|4574.6|4565.6|4571.3|4562.3|4574.6|4565.6|4571|4562|0
1657701900000|2022-07-13 08:45:00|4571.5|4562.5|4576.5|4567.5|4579|4570|4571|4562|0
1657702200000|2022-07-13 08:50:00|4576.7|4567.7|4577.9|4568.9|4578.6|4569.6|4575.7|4566.7|0
1657702500000|2022-07-13 08:55:00|4578.1|4569.1|4581.6|4572.6|4582.4|4573.4|4576.6|4567.6|0
1657702800000|2022-07-13 09:00:00|4581.3|4572.3|4580.8|4571.8|4582.3|4573.3|4578.5|4569.5|0
1657703100000|2022-07-13 09:05:00|4580.4|4571.4|4578.5|4569.5|4580.8|4571.8|4577.1|4568.1|0
1657703400000|2022-07-13 09:10:00|4578.3|4569.3|4577.3|4568.3|4579.6|4570.6|4575.6|4566.6|0
1657703700000|2022-07-13 09:15:00|4577.5|4568.5|4565|4553|4579|4569.1|4565|4550|527
1657704000000|2022-07-13 09:20:00|4566|4554|4566|4556|4568|4558|4566|4554|0
1657704300000|2022-07-13 09:25:00|4565|4557|4569|4558|4570|4559|4565|4556|5
1657704600000|2022-07-13 09:30:00|4566|4560|4570|4559|4570|4560|4566|4556|2
1657704900000|2022-07-13 09:35:00|4569|4560|4569|4560|4571|4562|4566|4559|9
1657705200000|2022-07-13 09:40:00|4570|4561|4567|4557|4570|4561|4567|4555|1
1657705500000|2022-07-13 09:45:00|4568|4558|4567|4557|4570|4559|4566|4557|0
1657705800000|2022-07-13 09:50:00|4568|4555|4569|4557|4569|4558|4565|4555|0
1657706100000|2022-07-13 09:55:00|4568||4568||4568||4568||0
1657706400000|2022-07-13 10:00:00|4567||4568||4568||4566||0
1657706700000|2022-07-13 10:05:00|4567||4566||4568||4565||0
1657707000000|2022-07-13 10:10:00|4565|4555|4566|4556|4566|4557|4564|4555|2
1657707300000|2022-07-13 10:15:00|4565|4557|4566|4556|4566|4558|4565|4556|0
1657707600000|2022-07-13 10:20:00|4565|4555|4567|4559|4568|4559|4565|4555|2
1657707900000|2022-07-13 10:25:00|4568|4558|4567|4557|4569|4559|4565|4557|2
1657708200000|2022-07-13 10:30:00|4565|4555|4566|4557|4566|4558|4562|4553|28
1657708500000|2022-07-13 10:35:00|4565|4558|4565|4555|4566|4558|4562|4552|1
1657708800000|2022-07-13 10:40:00|4564|4556|4568|4558|4568|4558|4564|4555|1
1657709100000|2022-07-13 10:45:00|4567|4559|4570|4562|4570|4562|4567|4558|1
1657709400000|2022-07-13 10:50:00|4571|4563|4569|4561|4571|4563|4569|4561|1
1657709700000|2022-07-13 10:55:00|4568|4560|4570|4560|4570|4562|4566|4558|23
1657710000000|2022-07-13 11:00:00|4569|4561|4570|4559|4570|4561|4567|4558|1
1657710300000|2022-07-13 11:05:00|4569|4558|4572|4562|4572|4563|4567|4558|1
1657710600000|2022-07-13 11:10:00|4571|4564|4572|4564|4575|4567|4571|4564|14
1657710900000|2022-07-13 11:15:00|4573|4565|4572|4564|4575|4565|4572|4564|2
1657711200000|2022-07-13 11:20:00|4573|4565|4566|4558|4574|4565|4565|4558|50
1657711500000|2022-07-13 11:25:00|4565|4559|4569|4558|4569|4560|4565|4556|2
1657711800000|2022-07-13 11:30:00|4568|4557|4570|4561|4570|4561|4565|4555|1
1657712100000|2022-07-13 11:35:00|4571|4560|4570|4561|4571|4561|4568|4559|3
1657712400000|2022-07-13 11:40:00|4571|4562|4574|4566|4577|4567|4571|4561|67
1657712700000|2022-07-13 11:45:00|4573|4567|4573|4565|4575|4567|4573|4565|21
1657713000000|2022-07-13 11:50:00|4572|4566|4575|4567|4575|4567|4572|4565|33
1657713300000|2022-07-13 11:55:00|4574|4568|4576|4569|4578|4570|4574|4567|51
1657713600000|2022-07-13 12:00:00|4574|4568|4581|4573|4582|4575|4574|4566|64
1657713900000|2022-07-13 12:05:00|4580|4574|4580|4571|4581|4574|4579|4571|14
1657714200000|2022-07-13 12:10:00|4579|4570|4576|4567|4580|4571|4573|4563|12
1657714500000|2022-07-13 12:15:00|4575|4566|4574|4565|4575|4566|4573|4564|0
1657714800000|2022-07-13 12:20:00|4573|4564|4574|4566|4576|4567|4573|4563|8
1657715100000|2022-07-13 12:25:00|4575|4564|4599|4586|4599|4589|4571|4563|35
1657715400000|2022-07-13 12:30:00|4596|4583|4488|4478|4596|4583|4484|4475|630
1657715700000|2022-07-13 12:35:00|4485|4477|4490|4479|4501|4491|4483|4472|124
1657716000000|2022-07-13 12:40:00|4488|4478|4498|4483|4503|4494|4487|4477|101
1657716300000|2022-07-13 12:45:00|4497|4481|4498|4485|4502|4494|4484|4474|99
1657716600000|2022-07-13 12:50:00|4497|4487|4486|4477|4506|4497|4485|4475|63
1657716900000|2022-07-13 12:55:00|4487|4476|4483|4471|4511|4493|4470|4463|179
1657717200000|2022-07-13 13:00:00|4482|4470|4489|4479|4491|4482|4472|4463|46
1657717500000|2022-07-13 13:05:00|4488|4478|4491|4482|4492|4483|4483|4475|13
1657717800000|2022-07-13 13:10:00|4492|4483|4482|4472|4497|4487|4482|4472|23
1657718100000|2022-07-13 13:15:00|4483|4474|4473|4464|4492|4485|4470|4463|34
1657718400000|2022-07-13 13:20:00|4474|4465|4487|4476|4492|4484|4473|4464|218
1657718700000|2022-07-13 13:25:00|4488|4477|4487|4479|4491|4482|4485|4475|109
1657719000000|2022-07-13 13:30:00|4489|4480|4507|4497|4510|4501|4481|4472|132
1657719300000|2022-07-13 13:35:00|4509|4496|4511|4503|4511|4504|4499|4489|90
1657719600000|2022-07-13 13:40:00|4512|4504|4526|4519|4526|4519|4508|4499|266
1657719900000|2022-07-13 13:45:00|4528|4520|4544|4534|4549|4541|4526|4517|250
1657720200000|2022-07-13 13:50:00|4545|4539|4539|4531|4551|4543|4536|4528|212
1657720500000|2022-07-13 13:55:00|4541|4532|4536|4526|4541|4534|4528|4520|234
1657720800000|2022-07-13 14:00:00|4535|4527|4527|4517|4536|4528|4522|4514|177
1657721100000|2022-07-13 14:05:00|4526|4518|4512|4502|4533|4524|4508|4498|219
1657721400000|2022-07-13 14:10:00|4511|4501|4518|4508|4526|4517|4511|4501|32
1657721700000|2022-07-13 14:15:00|4519|4507|4511|4501|4521|4511|4510|4501|22
1657722000000|2022-07-13 14:20:00|4510|4499|4514|4504|4518|4509|4498|4488|98
1657722300000|2022-07-13 14:25:00|4513|4503|4526|4519|4526|4519|4513|4503|61
1657722600000|2022-07-13 14:30:00|4527|4518|4543|4532|4545|4537|4525|4514|135
1657722900000|2022-07-13 14:35:00|4544|4533|4553|4543|4553|4545|4542|4533|108
1657723200000|2022-07-13 14:40:00|4554|4544|4574|4565|4574|4565|4551|4542|228
1657723500000|2022-07-13 14:45:00|4575|4566|4578|4570|4582|4574|4568|4558|50
1657723800000|2022-07-13 14:50:00|4579|4571|4578|4569|4591|4583|4578|4569|67
1657724100000|2022-07-13 14:55:00|4579|4572|4591|4582|4593|4586|4579|4572|62
1657724400000|2022-07-13 15:00:00|4590|4581|4587|4578|4591|4583|4584|4576|20
1657724700000|2022-07-13 15:05:00|4588|4579|4595|4584|4601|4594|4588|4579|77
1657725000000|2022-07-13 15:10:00|4596|4585|4598|4590|4598|4590|4590|4581|70
1657725300000|2022-07-13 15:15:00|4599|4591|4593|4582|4600|4591|4587|4578|37
1657725600000|2022-07-13 15:20:00|4594|4581|4585|4576|4594|4585|4585|4576|45
1657725900000|2022-07-13 15:25:00|4583|4575|4581|4573|4589|4579|4576|4569|288
1657726200000|2022-07-13 15:30:00|4580|4572|4578|4568|4584|4577|4576|4567|44
1657726500000|2022-07-13 15:35:00|4579|4569|4582|4572|4585|4575|4579|4568|8
1657726800000|2022-07-13 15:40:00|4583|4571|4581|4573|4589|4579|4581|4571|192
1657727100000|2022-07-13 15:45:00|4580|4572|4580|4571|4581|4573|4570|4562|184
1657727400000|2022-07-13 15:50:00|4579|4570|4576|4567|4589|4580|4572|4563|76
1657727700000|2022-07-13 15:55:00|4575|4566|4577|4566|4581|4572|4574|4565|6
1657728000000|2022-07-13 16:00:00|4576|4567|4582|4573|4582|4574|4574|4565|10
1657728300000|2022-07-13 16:05:00|4581|4572|4585|4576|4589|4581|4580|4571|13
1657728600000|2022-07-13 16:10:00|4584|4575|4573|4564|4585|4576|4573|4564|4
1657728900000|2022-07-13 16:15:00|4572|4562|4566|4558|4573|4564|4557|4550|67
1657729200000|2022-07-13 16:20:00|4565|4557|4567|4558|4568|4559|4559|4551|26
1657729500000|2022-07-13 16:25:00|4568|4559|4562|4552|4568|4560|4562|4552|49
1657729800000|2022-07-13 16:30:00|4565|4553|4567|4556|4568|4559|4560|4551|8
1657730100000|2022-07-13 16:35:00|4566|4555|4566|4558|4568|4559|4561|4551|7
1657730400000|2022-07-13 16:40:00|4565|4557|4564|4554|4566|4558|4561|4552|16
1657730700000|2022-07-13 16:45:00|4565|4555|4565|4557|4566|4557|4561|4551|7
1657731000000|2022-07-13 16:50:00|4564|4556|4569|4560|4571|4561|4564|4556|13
1657731300000|2022-07-13 16:55:00|4568|4559|4574|4564|4574|4565|4564|4555|12
1657731600000|2022-07-13 17:00:00|4573|4565|4578|4565|4582|4573|4570|4561|26
1657731900000|2022-07-13 17:05:00|4579|4567|4574|4565|4582|4571|4571|4562|28
1657732200000|2022-07-13 17:10:00|4573|4564|4582|4571|4582|4571|4572|4563|10
1657732500000|2022-07-13 17:15:00|4581|4570|4572|4563|4581|4571|4570|4562|3
1657732800000|2022-07-13 17:20:00|4573|4562|4574|4564|4575|4567|4570|4562|3
1657733100000|2022-07-13 17:25:00|4573|4563|4578|4567|4578|4569|4569|4562|3
1657733400000|2022-07-13 17:30:00|4577|4568|4578|4567|4578|4569|4575|4564|3
1657733700000|2022-07-13 17:35:00|4579|4568|4568|4558|4580|4570|4568|4558|12
1657734000000|2022-07-13 17:40:00|4569|4560|4576|4566|4578|4568|4568|4560|6
1657734300000|2022-07-13 17:45:00|4577|4567|4581|4571|4582|4575|4576|4566|8
1657734600000|2022-07-13 17:50:00|4580|4572|4578|4568|4581|4572|4578|4568|3
1657734900000|2022-07-13 17:55:00|4579|4569|4580|4572|4582|4574|4577|4568|1
1657735200000|2022-07-13 18:00:00|4581|4573|4558|4546|4581|4573|4558|4545|55
1657735500000|2022-07-13 18:05:00|4560|4547|4561|4551|4565|4555|4557|4546|64
1657735800000|2022-07-13 18:10:00|4562|4550|4568|4559|4570|4562|4559|4550|13
1657736100000|2022-07-13 18:15:00|4569|4560|4569|4557|4569|4560|4564|4555|30
1657736400000|2022-07-13 18:20:00|4568|4556|4571|4562|4572|4563|4561|4553|45
1657736700000|2022-07-13 18:25:00|4570|4561|4574|4565|4575|4566|4567|4557|13
1657737000000|2022-07-13 18:30:00|4575|4566|4578|4570|4578|4570|4571|4563|14
1657737300000|2022-07-13 18:35:00|4579|4571|4578|4567|4579|4571|4572|4563|22
1657737600000|2022-07-13 18:40:00|4577|4568|4576|4568|4580|4572|4576|4568|10
1657737900000|2022-07-13 18:45:00|4577|4569|4575|4567|4580|4570|4575|4565|5
1657738200000|2022-07-13 18:50:00|4576|4568|4577|4564|4579|4571|4574|4564|35
1657738500000|2022-07-13 18:55:00|4580|4563|4586.7|4577.7|4589|4577.7|4577|4563|17
1657738800000|2022-07-13 19:00:00|4586.8|4577.8|4583.9|4574.9|4587.9|4578.9|4583.2|4574.2|0
1657739100000|2022-07-13 19:05:00|4584|4575|4575.4|4566.4|4585.2|4576.2|4574.3|4565.3|0
1657739400000|2022-07-13 19:10:00|4575.3|4566.3|4581.6|4572.6|4582|4573|4575|4566|0
1657739700000|2022-07-13 19:15:00|4581.5|4572.5|4581.1|4572.1|4581.5|4572.5|4577.3|4568.3|0
1657740000000|2022-07-13 19:20:00|4581|4572|4579|4570|4583.2|4574.2|4576.9|4567.9|0
1657740300000|2022-07-13 19:25:00|4578.9|4569.9|4573|4564|4579.1|4570.1|4572.6|4563.6|0
1657740600000|2022-07-13 19:30:00|4572.9|4563.9|4561.6|4552.6|4573.7|4564.7|4561.6|4552.6|0
1657740900000|2022-07-13 19:35:00|4561|4552|4566.4|4557.4|4566.8|4557.8|4559.6|4550.6|0
1657741200000|2022-07-13 19:40:00|4566.3|4557.3|4562.9|4553.9|4566.3|4557.3|4561.5|4552.5|0
1657741500000|2022-07-13 19:45:00|4562.7|4553.7|4564.2|4555.2|4564.7|4555.7|4561.3|4552.3|0
1657741800000|2022-07-13 19:50:00|4563.7|4554.7|4565.2|4556.2|4566.3|4557.3|4559.2|4550.2|0
1657742100000|2022-07-13 19:55:00|4565|4556|4557.6|4548.6|4567|4558|4557.6|4548.6|0
1657742400000|2022-07-13 20:00:00|4557.8|4548.8|4558|4549|4559.8|4550.8|4555.1|4546.1|0
1657742700000|2022-07-13 20:05:00|4557.6|4548.6|4555.1|4546.1|4558.3|4549.3|4553.6|4544.6|0
1657743000000|2022-07-13 20:10:00|4555.4|4546.4|4550.7|4541.7|4557.2|4548.2|4550.7|4541.7|0
1657743300000|2022-07-13 20:15:00|4551|4542|4548.2|4539.2|4552.3|4543.3|4548|4539|0
1657743600000|2022-07-13 20:20:00|4548|4539|4550.8|4541.8|4550.8|4541.8|4547.4|4538.4|0
1657743900000|2022-07-13 20:25:00|4550.2|4541.2|4551.9|4542.9|4551.9|4542.9|4549|4540|0
1657744200000|2022-07-13 20:30:00|4551.6|4542.6|4551.9|4542.9|4552.6|4543.6|4551.5|4542.5|0
1657744500000|2022-07-13 20:35:00|4552.2|4543.2|4550.8|4541.8|4552.3|4543.3|4549.4|4540.4|0
1657744800000|2022-07-13 20:40:00|4551.1|4542.1|4549.4|4540.4|4551.5|4542.5|4549.4|4540.4|0
1657745100000|2022-07-13 20:45:00|4549.5|4540.5|4549|4540|4550.1|4541.1|4547.9|4538.9|0
1657745400000|2022-07-13 20:50:00|4548.7|4539.7|4550.3|4541.3|4550.8|4541.8|4547.9|4538.9|0
1657745700000|2022-07-13 20:55:00|4550.1|4541.1|4549.5|4540.5|4551.2|4542.2|4549.2|4540.2|0
1657746000000|2022-07-13 21:00:00|4549.7|4540.7|4549.6|4540.6|4549.8|4540.8|4549.4|4540.4|0
1657746300000|2022-07-13 21:05:00|4549.5|4540.5|4549.6|4540.6|4549.7|4540.7|4549.5|4540.5|0
1657746600000|2022-07-13 21:10:00|4549.5|4540.5|4548.7|4539.7|4549.5|4540.5|4548.1|4539.1|0
1657746900000|2022-07-13 21:15:00|4548.2|4539.2|4548.3|4539.3|4548.6|4539.6|4548|4539|0
1657747200000|2022-07-13 21:20:00|4548.6|4539.6|4548.4|4539.4|4548.9|4539.9|4548.3|4539.3|0
1657747500000|2022-07-13 21:25:00|4548.8|4539.8|4549|4540|4549|4540|4548.7|4539.7|0
1657747800000|2022-07-13 21:30:00|4548.9|4539.9|4548.6|4539.6|4549.1|4540.1|4548.6|4539.6|0
1657748100000|2022-07-13 21:35:00|4548.5|4539.5|4548.7|4539.7|4548.9|4539.9|4548.5|4539.5|0
1657748400000|2022-07-13 21:40:00|4548.8|4539.8|4548.9|4539.9|4548.9|4539.9|4548.8|4539.8|0
1657748700000|2022-07-13 21:45:00|4549.1|4540.1|4548.9|4539.9|4549.1|4540.1|4548.7|4539.7|0
1657749000000|2022-07-13 21:50:00|4548.8|4539.8|4548.7|4539.7|4548.9|4539.9|4548.7|4539.7|0
1657749300000|2022-07-13 21:55:00|4548.8|4539.8|4548.7|4539.7|4548.9|4539.9|4548.4|4539.4|0
1657749600000|2022-07-13 22:00:00|4548.5|4539.5|4547.6|4538.6|4549.7|4540.7|4544.8|4535.8|0
1657749900000|2022-07-13 22:05:00|4546.7|4537.7|4543|4534|4547.2|4538.2|4542.5|4533.5|0
1657750200000|2022-07-13 22:10:00|4543.2|4534.2|4544.8|4535.8|4545|4536|4542.7|4533.7|0
1657750500000|2022-07-13 22:15:00|4544.7|4535.7|4545.7|4536.7|4547.2|4538.2|4544.7|4535.7|0
1657750800000|2022-07-13 22:20:00|4546.1|4537.1|4545.4|4536.4|4546.5|4537.5|4544.3|4535.3|0
1657751100000|2022-07-13 22:25:00|4545.7|4536.7|4545.4|4536.4|4545.7|4536.7|4542.7|4533.7|0
1657751400000|2022-07-13 22:30:00|4545.1|4536.1|4539.2|4530.2|4545.7|4536.7|4539.2|4530.2|0
1657751700000|2022-07-13 22:35:00|4539.5|4530.5|4533.8|4524.8|4539.6|4530.6|4533|4524|0
1657752000000|2022-07-13 22:40:00|4533.9|4524.9|4532.8|4523.8|4535.9|4526.9|4532.8|4523.8|0
1657752300000|2022-07-13 22:45:00|4532.5|4523.5|4532.9|4523.9|4535.1|4526.1|4530.4|4521.4|0
1657752600000|2022-07-13 22:50:00|4533.1|4524.1|4534.7|4525.7|4536.9|4527.9|4532.9|4523.9|0
1657752900000|2022-07-13 22:55:00|4534.9|4525.9|4535.1|4526.1|4535.8|4526.8|4534|4525|0
1657753200000|2022-07-13 23:00:00|4534.8|4525.8|4537.6|4528.6|4539.8|4530.8|4534.4|4525.4|0
1657753500000|2022-07-13 23:05:00|4537.5|4528.5|4537.6|4528.6|4537.8|4528.8|4535.8|4526.8|0
1657753800000|2022-07-13 23:10:00|4537.8|4528.8|4530|4521|4537.8|4528.8|4529.6|4520.6|0
1657754100000|2022-07-13 23:15:00|4529.7|4520.7|4528.2|4519.2|4530.7|4521.7|4528.2|4519.2|0
1657754400000|2022-07-13 23:20:00|4528.5|4519.5|4531.5|4522.5|4532.1|4523.1|4528|4519|0
1657754700000|2022-07-13 23:25:00|4531.7|4522.7|4525.5|4516.5|4532.1|4523.1|4525.2|4516.2|0
1657755000000|2022-07-13 23:30:00|4525.7|4516.7|4526.2|4517.2|4528|4519|4525.2|4516.2|0
1657755300000|2022-07-13 23:35:00|4526.4|4517.4|4517.9|4508.9|4526.6|4517.6|4517.9|4508.9|0
1657755600000|2022-07-13 23:40:00|4518.2|4509.2|4518.6|4509.6|4518.7|4509.7|4515|4506|0
1657755900000|2022-07-13 23:45:00|4518.7|4509.7|4515.9|4506.9|4518.7|4509.7|4514.8|4505.8|0
1657756200000|2022-07-13 23:50:00|4515.6|4506.6|4517.9|4508.9|4519.6|4510.6|4515.6|4506.6|0
1657756500000|2022-07-13 23:55:00|4518.1|4509.1|4518.1|4509.1|4519.6|4510.6|4517.9|4508.9|0
1657756800000|2022-07-14 00:00:00|4517.8|4508.8|4523.7|4514.7|4524.1|4515.1|4513.8|4504.8|0
1657757100000|2022-07-14 00:05:00|4524.1|4515.1|4524.5|4515.5|4525.2|4516.2|4522.6|4513.6|0
1657757400000|2022-07-14 00:10:00|4524.8|4515.8|4525.3|4516.3|4525.6|4516.6|4522.6|4513.6|0
1657757700000|2022-07-14 00:15:00|4524.9|4515.9|4529.5|4520.5|4530.7|4521.7|4524.2|4515.2|0
1657758000000|2022-07-14 00:20:00|4529.8|4520.8|4528|4519|4531.7|4522.7|4527.3|4518.3|0
1657758300000|2022-07-14 00:25:00|4527.7|4518.7|4527.2|4518.2|4529.3|4520.3|4526|4517|0
1657758600000|2022-07-14 00:30:00|4527.4|4518.4|4527.7|4518.7|4530.2|4521.2|4526.9|4517.9|0
1657758900000|2022-07-14 00:35:00|4527.8|4518.8|4527.5|4518.5|4528.7|4519.7|4525.4|4516.4|0
1657759200000|2022-07-14 00:40:00|4527.8|4518.8|4528.1|4519.1|4530.1|4521.1|4527.5|4518.5|0
1657759500000|2022-07-14 00:45:00|4528.3|4519.3|4527.7|4518.7|4528.5|4519.5|4525.3|4516.3|0
1657759800000|2022-07-14 00:50:00|4528|4519|4529|4520|4530.5|4521.5|4527.2|4518.2|0
1657760100000|2022-07-14 00:55:00|4529.1|4520.1|4528.3|4519.3|4530.9|4521.9|4528.1|4519.1|0
1657760400000|2022-07-14 01:00:00|4528.6|4519.6|4530.5|4521.5|4530.8|4521.8|4526.8|4517.8|0
1657760700000|2022-07-14 01:05:00|4530.1|4521.1|4530.3|4521.3|4530.3|4521.3|4528|4519|0
1657761000000|2022-07-14 01:10:00|4530.6|4521.6|4532.3|4523.3|4533.3|4524.3|4529.8|4520.8|0
1657761300000|2022-07-14 01:15:00|4531.5|4522.5|4565|4561|4569.5|4565.5|4531.5|4522.5|355
1657761600000|2022-07-14 01:20:00|4565.5|4561.5|4571|4567|4574|4570|4558|4554|230
1657761900000|2022-07-14 01:25:00|4571.5|4567.5|4569|4565|4573.5|4569.5|4564.5|4560.5|157
1657762200000|2022-07-14 01:30:00|4569.5|4565.5|4577|4573|4590|4586|4569.5|4565.5|1652
1657762500000|2022-07-14 01:35:00|4577.5|4573.5|4582.5|4578.5|4590.5|4586.5|4571.5|4567.5|1415
1657762800000|2022-07-14 01:40:00|4582|4578|4587.5|4583.5|4588.5|4584.5|4570.5|4566.5|1003
1657763100000|2022-07-14 01:45:00|4588|4584|4577.5|4573.5|4593.5|4589.5|4577|4573|834
1657763400000|2022-07-14 01:50:00|4576.5|4572.5|4569.5|4565.5|4592.5|4588.5|4566.5|4562.5|1002
1657763700000|2022-07-14 01:55:00|4570|4566|4594.5|4590.5|4597.5|4593.5|4568.5|4564.5|966
1657764000000|2022-07-14 02:00:00|4596.5|4592.5|4597.5|4593.5|4607.5|4603.5|4595.5|4591.5|977
1657764300000|2022-07-14 02:05:00|4596.5|4592.5|4594.5|4590.5|4606.5|4602.5|4592.5|4588.5|471
1657764600000|2022-07-14 02:10:00|4595.5|4591.5|4591|4587|4599|4595|4585.5|4581.5|579
1657764900000|2022-07-14 02:15:00|4590|4586|4592.5|4588.5|4593.5|4589.5|4585.5|4581.5|346
1657765200000|2022-07-14 02:20:00|4593.5|4589.5|4605.5|4601.5|4606.5|4602.5|4592.5|4588.5|592
1657765500000|2022-07-14 02:25:00|4606.5|4602.5|4594.5|4590.5|4607.5|4603.5|4587.5|4583.5|873
1657765800000|2022-07-14 02:30:00|4594|4590|4592.5|4588.5|4596.5|4592.5|4588.5|4584.5|393
1657766100000|2022-07-14 02:35:00|4592|4588|4610.5|4606.5|4618.5|4614.5|4592|4588|710
1657766400000|2022-07-14 02:40:00|4611|4607|4609.5|4605.5|4613.5|4609.5|4605.5|4601.5|352
1657766700000|2022-07-14 02:45:00|4610|4606|4609|4605|4615.5|4611.5|4606.5|4602.5|388
1657767000000|2022-07-14 02:50:00|4609.5|4605.5|4601.5|4597.5|4616.5|4612.5|4599.5|4595.5|384
1657767300000|2022-07-14 02:55:00|4602.5|4598.5|4621.5|4617.5|4621.5|4617.5|4602.5|4598.5|320
1657767600000|2022-07-14 03:00:00|4622|4618|4640.5|4636.5|4642.5|4638.5|4621|4617|726
1657767900000|2022-07-14 03:05:00|4640|4636|4634.5|4630.5|4641.5|4637.5|4632.5|4628.5|517
1657768200000|2022-07-14 03:10:00|4635.5|4631.5|4637.5|4633.5|4638|4634|4631.5|4627.5|427
1657768500000|2022-07-14 03:15:00|4636.5|4632.5|4619.5|4615.5|4637.5|4633.5|4618|4614|535
1657768800000|2022-07-14 03:20:00|4620|4616|4620.5|4616.5|4629|4625|4619.5|4615.5|281
1657769100000|2022-07-14 03:25:00|4620|4616|4624|4620|4628.5|4624.5|4617.5|4613.5|192
1657769400000|2022-07-14 03:30:00|4623.5|4619.5|4629|4625|4629.5|4625.5|4620.5|4616.5|151
1657769700000|2022-07-14 03:35:00|4629.5|4625.5|4633.5|4629.5|4634.5|4630.5|4629|4625|164
1657770000000|2022-07-14 03:40:00|4634.5|4630.5|4637.5|4633.5|4639.5|4635.5|4631.5|4627.5|212
1657770300000|2022-07-14 03:45:00|4636.5|4632.5|4630.5|4626.5|4637|4633|4628.5|4624.5|153
1657770600000|2022-07-14 03:50:00|4630|4626|4628.5|4624.5|4633.5|4629.5|4628.5|4624.5|164
1657770900000|2022-07-14 03:55:00|4629|4625|4625|4621|4632.5|4628.5|4624.5|4620.5|117
1657771200000|2022-07-14 04:00:00|4631.2|4622.2|4632.5|4623.5|4633.9|4624.9|4631.2|4622.2|0
1657771500000|2022-07-14 04:05:00|4632.4|4623.4|4629.5|4620.5|4632.5|4623.5|4628.3|4619.3|0
1657771800000|2022-07-14 04:10:00|4629.3|4620.3|4628.1|4619.1|4630.7|4621.7|4627.8|4618.8|0
1657772100000|2022-07-14 04:15:00|4628.3|4619.3|4630.3|4621.3|4631.5|4622.5|4628.1|4619.1|0
1657772400000|2022-07-14 04:20:00|4630|4621|4629.8|4620.8|4630.1|4621.1|4628.4|4619.4|0
1657772700000|2022-07-14 04:25:00|4629.6|4620.6|4631.4|4622.4|4632.1|4623.1|4629.3|4620.3|0
1657773000000|2022-07-14 04:30:00|4631.6|4622.6|4633.4|4624.4|4633.6|4624.6|4631.1|4622.1|0
1657773300000|2022-07-14 04:35:00|4633.3|4624.3|4634.6|4625.6|4634.8|4625.8|4632.8|4623.8|0
1657773600000|2022-07-14 04:40:00|4634.9|4625.9|4634.7|4625.7|4635.3|4626.3|4634.6|4625.6|0
1657773900000|2022-07-14 04:45:00|4634.9|4625.9|4636.1|4627.1|4637.8|4628.8|4634.6|4625.6|0
1657774200000|2022-07-14 04:50:00|4636.2|4627.2|4634.9|4625.9|4637.9|4628.9|4634.5|4625.5|0
1657774500000|2022-07-14 04:55:00|4635.2|4626.2|4635.7|4626.7|4635.7|4626.7|4634.2|4625.2|0
1657774800000|2022-07-14 05:00:00|4635.1|4626.1|4627|4623|4636.5|4632.5|4625.5|4621.5|547
1657775100000|2022-07-14 05:05:00|4626.5|4622.5|4617.5|4613.5|4632.5|4628.5|4615|4611|373
1657775400000|2022-07-14 05:10:00|4617|4613|4611|4607|4617.5|4613.5|4609|4605|347
1657775700000|2022-07-14 05:15:00|4611.5|4607.5|4606.5|4602.5|4619|4615|4606.5|4602.5|403
1657776000000|2022-07-14 05:20:00|4605.5|4601.5|4592|4588|4607.5|4603.5|4588.5|4584.5|793
1657776300000|2022-07-14 05:25:00|4591.5|4587.5|4595.5|4591.5|4597|4593|4586.5|4582.5|425
1657776600000|2022-07-14 05:30:00|4595|4591|4597.5|4593.5|4598.5|4594.5|4590.5|4586.5|342
1657776900000|2022-07-14 05:35:00|4596.5|4592.5|4590.5|4586.5|4598|4594|4587.5|4583.5|288
1657777200000|2022-07-14 05:40:00|4590|4586|4567.5|4563.5|4591|4587|4566|4562|692
1657777500000|2022-07-14 05:45:00|4567|4563|4550|4546|4567.5|4563.5|4533.5|4529.5|1742
1657777800000|2022-07-14 05:50:00|4549.5|4545.5|4551.5|4547.5|4552.5|4548.5|4542.5|4538.5|1304
1657778100000|2022-07-14 05:55:00|4550.5|4546.5|4567|4563|4581|4577|4545.5|4541.5|1355
1657778400000|2022-07-14 06:00:00|4567.5|4563.5|4563.5|4559.5|4572.5|4568.5|4556.5|4552.5|511
1657778700000|2022-07-14 06:05:00|4563|4559|4574.5|4570.5|4575.5|4571.5|4560.5|4556.5|494
1657779000000|2022-07-14 06:10:00|4573.5|4569.5|4570.5|4566.5|4577.5|4573.5|4569.5|4565.5|382
1657779300000|2022-07-14 06:15:00|4570|4566|4568.5|4564.5|4574.5|4570.5|4567|4563|316
1657779600000|2022-07-14 06:20:00|4568|4564|4563|4559|4571.5|4567.5|4561.5|4557.5|375
1657779900000|2022-07-14 06:25:00|4564|4560|4565.5|4561.5|4570|4566|4562|4558|205
1657780200000|2022-07-14 06:30:00|4564.5|4560.5|4559.5|4555.5|4569|4565|4559|4555|304
1657780500000|2022-07-14 06:35:00|4560|4556|4576|4572|4577|4573|4559.5|4555.5|344
1657780800000|2022-07-14 06:40:00|4576.5|4572.5|4585|4581|4586.5|4582.5|4574.5|4570.5|356
1657781100000|2022-07-14 06:45:00|4584.5|4580.5|4588.5|4584.5|4591.5|4587.5|4584.5|4580.5|436
1657781400000|2022-07-14 06:50:00|4588|4584|4582.5|4578.5|4589.5|4585.5|4581.5|4577.5|476
1657781700000|2022-07-14 06:55:00|4583|4579|4585.5|4581.5|4586.5|4582.5|4581.5|4577.5|263
1657782000000|2022-07-14 07:00:00|4585|4581|4585.5|4581.5|4589|4585|4583|4579|163
1657782300000|2022-07-14 07:05:00|4584.5|4580.5|4567.5|4563.5|4586.5|4582.5|4567.5|4563.5|516
1657782600000|2022-07-14 07:10:00|4566.5|4562.5|4567.5|4563.5|4575|4571|4565.5|4561.5|459
1657782900000|2022-07-14 07:15:00|4568|4564|4569|4565|4575.5|4571.5|4565.5|4561.5|252
1657783200000|2022-07-14 07:20:00|4568.5|4564.5|4592.5|4588.5|4594.5|4590.5|4568.5|4564.5|459
1657783500000|2022-07-14 07:25:00|4593.5|4589.5|4586.5|4582.5|4595.5|4591.5|4584.5|4580.5|656
1657783800000|2022-07-14 07:30:00|4587.5|4583.5|4587.5|4583.5|4592.5|4588.5|4583.5|4579.5|317
1657784100000|2022-07-14 07:35:00|4588.5|4584.5|4582.5|4578.5|4593.5|4589.5|4582|4578|588
1657784400000|2022-07-14 07:40:00|4581.5|4577.5|4574.5|4570.5|4582.5|4578.5|4574.5|4570.5|457
1657784700000|2022-07-14 07:45:00|4574|4570|4575.5|4571.5|4582|4578|4571|4567|332
1657785000000|2022-07-14 07:50:00|4576|4572|4574.5|4570.5|4584.5|4580.5|4574.5|4570.5|426
1657785300000|2022-07-14 07:55:00|4574|4570|4577.5|4573.5|4578.5|4574.5|4572.5|4568.5|382
1657785600000|2022-07-14 08:00:00|4578|4574|4590.5|4586.5|4592.5|4588.5|4573.5|4569.5|545
1657785900000|2022-07-14 08:05:00|4589.5|4585.5|4591.5|4587.5|4592.5|4588.5|4586.5|4582.5|624
1657786200000|2022-07-14 08:10:00|4592.5|4588.5|4589.5|4585.5|4592.5|4588.5|4587.5|4583.5|342
1657786500000|2022-07-14 08:15:00|4589|4585|4585|4581|4590.5|4586.5|4579|4575|252
1657786800000|2022-07-14 08:20:00|4584.5|4580.5|4578.5|4574.5|4586.5|4582.5|4578|4574|53
1657787100000|2022-07-14 08:25:00|4578|4574|4575.5|4571.5|4579|4575|4574|4570|195
1657787400000|2022-07-14 08:30:00|4578|4569|4572|4563|4578|4569|4570.4|4561.4|0
1657787700000|2022-07-14 08:35:00|4572.2|4563.2|4562.6|4553.6|4575.7|4566.7|4562.6|4553.6|0
1657788000000|2022-07-14 08:40:00|4563|4554|4554.1|4545.1|4563.8|4554.8|4553.5|4544.5|0
1657788300000|2022-07-14 08:45:00|4554|4545|4557.3|4548.3|4560.4|4551.4|4553|4544|0
1657788600000|2022-07-14 08:50:00|4557.2|4548.2|4554.8|4545.8|4559.2|4550.2|4553.2|4544.2|0
1657788900000|2022-07-14 08:55:00|4555|4546|4557.9|4548.9|4564.2|4555.2|4551.9|4542.9|0
1657789200000|2022-07-14 09:00:00|4557.6|4548.6|4561.3|4552.3|4561.6|4552.6|4555.7|4546.7|0
1657789500000|2022-07-14 09:05:00|4561.1|4552.1|4563.1|4554.1|4563.1|4554.1|4558.8|4549.8|0
1657789800000|2022-07-14 09:10:00|4563.3|4554.3|4561.2|4552.2|4564.8|4555.8|4560.1|4551.1|0
1657790100000|2022-07-14 09:15:00|4561.4|4552.4|4568|4558|4579|4562|4561.4|4550|59
1657790400000|2022-07-14 09:20:00|4567|4556|4565|4556|4567|4556|4564|4555|7
1657790700000|2022-07-14 09:25:00|4566|4557|4570|4561|4571|4563|4565|4557|13
1657791000000|2022-07-14 09:30:00|4571|4560|4567|4558|4571|4561|4565|4558|6
1657791300000|2022-07-14 09:35:00|4568|4559|4571|4561|4571|4563|4565|4558|10
1657791600000|2022-07-14 09:40:00|4570|4563|4575|4567|4577|4570|4568|4563|35
1657791900000|2022-07-14 09:45:00|4574|4568|4576|4567|4577|4568|4574|4567|7
1657792200000|2022-07-14 09:50:00|4575|4566|4577|4569|4577|4569|4574|4564|5
1657792500000|2022-07-14 09:55:00|4576|4566|4572|4563|4577|4568|4572|4562|9
1657792800000|2022-07-14 10:00:00|4571|4564|4577|4568|4577|4568|4571|4563|1
1657793100000|2022-07-14 10:05:00|4576|4570|4579|4570|4580|4572|4576|4568|11
1657793400000|2022-07-14 10:10:00|4578|4571|4576|4568|4581|4573|4576|4568|23
1657793700000|2022-07-14 10:15:00|4577|4567|4576|4566|4578|4569|4574|4565|5
1657794000000|2022-07-14 10:20:00|4577|4567|4576|4565|4577|4568|4570|4563|3
1657794300000|2022-07-14 10:25:00|4575|4566|4578|4566|4578|4567|4574|4565|1
1657794600000|2022-07-14 10:30:00|4577|4565|4575|4566|4577|4569|4571|4563|7
1657794900000|2022-07-14 10:35:00|4574|4567|4576|4568|4576|4568|4572|4563|5
1657795200000|2022-07-14 10:40:00|4578|4567|4569|4559|4578|4568|4569|4559|16
1657795500000|2022-07-14 10:45:00|4570|4560|4560|4551|4573|4562|4557|4550|22
1657795800000|2022-07-14 10:50:00|4559|4550|4558|4549|4560|4552|4551|4544|35
1657796100000|2022-07-14 10:55:00|4559|4548|4554|4545|4563|4554|4553|4545|24
1657796400000|2022-07-14 11:00:00|4553|4543|4556|4547|4558|4550|4551|4543|27
1657796700000|2022-07-14 11:05:00|4555|4546|4555|4545|4556|4547|4548|4541|6
1657797000000|2022-07-14 11:10:00|4554|4544|4556|4544|4556|4546|4551|4544|3
1657797300000|2022-07-14 11:15:00|4555|4545|4555|4547|4556|4547|4554|4544|1
1657797600000|2022-07-14 11:20:00|4556|4546|4557|4548|4559|4550|4551|4542|20
1657797900000|2022-07-14 11:25:00|4559|4550|4564|4554|4565|4555|4555|4544|10
1657798200000|2022-07-14 11:30:00|4566|4553|4571|4561|4576|4567|4563|4552|25
1657798500000|2022-07-14 11:35:00|4570|4560|4567|4556|4570|4560|4564|4555|7
1657798800000|2022-07-14 11:40:00|4565|4555|4565|4555|4567|4558|4561|4554|3
1657799100000|2022-07-14 11:45:00|4562|4554|4567|4558|4571|4561|4562|4552|14
1657799400000|2022-07-14 11:50:00|4566|4554|4565|4555|4567|4558|4564|4554|3
1657799700000|2022-07-14 11:55:00|4564|4554|4567|4557|4567|4560|4562|4552|35
1657800000000|2022-07-14 12:00:00|4570|4558|4568|4558|4571|4561|4564|4554|62
1657800300000|2022-07-14 12:05:00|4569|4560|4563|4553|4574|4562|4563|4552|105
1657800600000|2022-07-14 12:10:00|4564|4554|4567|4557|4569|4560|4564|4553|40
1657800900000|2022-07-14 12:15:00|4569|4556|4571|4558|4571|4558|4569|4555|2
1657801200000|2022-07-14 12:20:00|4572|4559|4572|4559|4572|4563|4571|4558|0
1657801500000|2022-07-14 12:25:00|4567|4560|4571|4559|4572|4562|4567|4557|19
1657801800000|2022-07-14 12:30:00|4572|4561|4577|4568|4581|4572|4562|4554|75
1657802100000|2022-07-14 12:35:00|4576|4567|4579|4569|4581|4571|4576|4566|13
1657802400000|2022-07-14 12:40:00|4578|4568|4574|4564|4579|4569|4573|4562|3
1657802700000|2022-07-14 12:45:00|4573|4563|4570|4558|4575|4566|4565|4556|18
1657803000000|2022-07-14 12:50:00|4569|4559|4569|4558|4574|4564|4569|4558|5
1657803300000|2022-07-14 12:55:00|4568|4559|4567|4558|4570|4560|4563|4554|31
1657803600000|2022-07-14 13:00:00|4568|4557|4567|4558|4571|4562|4565|4555|2
1657803900000|2022-07-14 13:05:00|4566|4557|4558|4549|4569|4560|4556|4548|23
1657804200000|2022-07-14 13:10:00|4559|4548|4555|4546|4560|4549|4551|4542|18
1657804500000|2022-07-14 13:15:00|4554|4547|4555|4545|4557|4550|4553|4543|26
1657804800000|2022-07-14 13:20:00|4556|4544|4552|4543|4556|4546|4549|4541|23
1657805100000|2022-07-14 13:25:00|4551|4541|4547|4537|4552|4543|4544|4536|58
1657805400000|2022-07-14 13:30:00|4546|4536|4518|4508|4547|4539|4516|4508|205
1657805700000|2022-07-14 13:35:00|4516|4509|4528|4518|4528|4518|4514|4504|88
1657806000000|2022-07-14 13:40:00|4527|4520|4520|4510|4531|4523|4515|4507|64
1657806300000|2022-07-14 13:45:00|4521|4511|4514|4505|4530|4518|4513|4505|79
1657806600000|2022-07-14 13:50:00|4513|4503|4518|4507|4525|4516|4505|4497|138
1657806900000|2022-07-14 13:55:00|4515|4508|4507|4499|4520|4511|4507|4499|33
1657807200000|2022-07-14 14:00:00|4506|4498|4493|4486|4506|4498|4492|4484|135
1657807500000|2022-07-14 14:05:00|4496|4487|4493|4486|4498|4490|4492|4485|24
1657807800000|2022-07-14 14:10:00|4496|4485|4500|4492|4505|4495|4494|4485|30
1657808100000|2022-07-14 14:15:00|4499|4489|4497|4487|4503|4493|4494|4486|12
1657808400000|2022-07-14 14:20:00|4498|4488|4508|4496|4508|4498|4496|4488|23
1657808700000|2022-07-14 14:25:00|4507|4497|4514|4505|4517|4507|4504|4495|45
1657809000000|2022-07-14 14:30:00|4517|4504|4514|4505|4520|4512|4507|4499|33
1657809300000|2022-07-14 14:35:00|4513|4503|4505|4498|4516|4507|4503|4495|26
1657809600000|2022-07-14 14:40:00|4504|4497|4501|4491|4511|4502|4499|4491|37
1657809900000|2022-07-14 14:45:00|4500|4492|4494|4485|4502|4493|4492|4485|62
1657810200000|2022-07-14 14:50:00|4493|4486|4505|4496|4507|4497|4493|4485|58
1657810500000|2022-07-14 14:55:00|4504|4497|4495|4487|4505|4497|4494|4484|100
1657810800000|2022-07-14 15:00:00|4496|4488|4497|4487|4508|4498|4491|4483|112
1657811100000|2022-07-14 15:05:00|4496|4486|4501|4494|4501|4494|4493|4484|69
1657811400000|2022-07-14 15:10:00|4500|4493|4490|4482|4503|4496|4489|4482|87
1657811700000|2022-07-14 15:15:00|4489|4481|4502|4492|4503|4495|4486|4478|70
1657812000000|2022-07-14 15:20:00|4501|4493|4508|4497|4510|4500|4501|4493|15
1657812300000|2022-07-14 15:25:00|4507|4498|4502|4493|4507|4499|4499|4489|29
1657812600000|2022-07-14 15:30:00|4501|4491|4490|4482|4506|4497|4489|4479|100
1657812900000|2022-07-14 15:35:00|4492|4481|4473|4463|4492|4483|4456|4445|454
1657813200000|2022-07-14 15:40:00|4474|4461|4473|4464|4485|4476|4466|4457|148
1657813500000|2022-07-14 15:45:00|4472|4463|4470|4461|4476|4465|4466|4457|45
1657813800000|2022-07-14 15:50:00|4469|4460|4473|4462|4477|4469|4463|4453|92
1657814100000|2022-07-14 15:55:00|4475|4463|4484|4473|4489|4481|4473|4463|44
1657814400000|2022-07-14 16:00:00|4483|4475|4489|4480|4490|4482|4483|4475|52
1657814700000|2022-07-14 16:05:00|4488|4481|4490|4480|4490|4482|4483|4476|48
1657815000000|2022-07-14 16:10:00|4489|4481|4491|4482|4491|4483|4487|4478|15
1657815300000|2022-07-14 16:15:00|4493|4483|4497|4489|4497|4490|4489|4480|32
1657815600000|2022-07-14 16:20:00|4496|4488|4489|4480|4497|4489|4489|4480|20
1657815900000|2022-07-14 16:25:00|4487|4479|4471|4462|4489|4480|4470|4462|53
1657816200000|2022-07-14 16:30:00|4473|4463|4476|4466|4485|4476|4472|4463|33
1657816500000|2022-07-14 16:35:00|4475|4468|4474|4466|4482|4473|4474|4464|21
1657816800000|2022-07-14 16:40:00|4473|4467|4474|4464|4480|4470|4473|4463|36
1657817100000|2022-07-14 16:45:00|4476|4465|4469|4460|4479|4470|4466|4458|22
1657817400000|2022-07-14 16:50:00|4471|4461|4469|4458|4473|4462|4462|4453|30
1657817700000|2022-07-14 16:55:00|4466|4457|4466|4456|4468|4461|4461|4454|19
1657818000000|2022-07-14 17:00:00|4465|4457|4463|4453|4466|4459|4459|4451|22
1657818300000|2022-07-14 17:05:00|4461|4451|4459|4450|4463|4453|4454|4446|28
1657818600000|2022-07-14 17:10:00|4458|4448|4456|4448|4458|4449|4452|4445|25
1657818900000|2022-07-14 17:15:00|4458|4449|4461|4451|4463|4454|4453|4445|35
1657819200000|2022-07-14 17:20:00|4462|4452|4461|4451|4467|4459|4459|4450|12
1657819500000|2022-07-14 17:25:00|4460|4450|4467|4457|4468|4460|4460|4450|16
1657819800000|2022-07-14 17:30:00|4466|4456|4461|4449|4467|4457|4458|4449|6
1657820100000|2022-07-14 17:35:00|4460|4450|4468|4459|4468|4459|4459|4449|12
1657820400000|2022-07-14 17:40:00|4471|4460|4472|4462|4473|4464|4469|4458|16
1657820700000|2022-07-14 17:45:00|4471|4461|4473|4462|4473|4463|4467|4459|7
1657821000000|2022-07-14 17:50:00|4474|4463|4471|4460|4475|4467|4464|4456|15
1657821300000|2022-07-14 17:55:00|4470|4459|4469|4459|4470|4463|4466|4456|10
1657821600000|2022-07-14 18:00:00|4470|4460|4474|4466|4474|4466|4468|4459|6
1657821900000|2022-07-14 18:05:00|4473|4465|4472|4464|4474|4466|4469|4461|26
1657822200000|2022-07-14 18:10:00|4471|4463|4475|4466|4475|4466|4470|4461|10
1657822500000|2022-07-14 18:15:00|4474|4464|4481|4473|4481|4473|4473|4464|39
1657822800000|2022-07-14 18:20:00|4483|4474|4485|4474|4487|4478|4481|4473|69
1657823100000|2022-07-14 18:25:00|4484|4476|4487|4476|4487|4478|4482|4473|7
1657823400000|2022-07-14 18:30:00|4485|4478|4486|4478|4489|4481|4483|4476|17
1657823700000|2022-07-14 18:35:00|4487|4480|4490|4482|4490|4483|4485|4476|13
1657824000000|2022-07-14 18:40:00|4491|4483|4486|4476|4491|4483|4483|4474|38
1657824300000|2022-07-14 18:45:00|4485|4475|4485|4474|4487|4479|4481|4473|15
1657824600000|2022-07-14 18:50:00|4484|4473|4482|4472|4485|4476|4480|4472|9
1657824900000|2022-07-14 18:55:00|4483|4473|4484.9|4475.9|4489|4477|4483|4472|9
1657825200000|2022-07-14 19:00:00|4485|4476|4480.5|4471.5|4486.7|4477.7|4480.5|4471.5|0
1657825500000|2022-07-14 19:05:00|4480.6|4471.6|4473.8|4464.8|4481.2|4472.2|4473.8|4464.8|0
1657825800000|2022-07-14 19:10:00|4473.7|4464.7|4476|4467|4476.4|4467.4|4473.5|4464.5|0
1657826100000|2022-07-14 19:15:00|4476.1|4467.1|4479.4|4470.4|4479.6|4470.6|4475.1|4466.1|0
1657826400000|2022-07-14 19:20:00|4479.5|4470.5|4487.2|4478.2|4487.3|4478.3|4479.2|4470.2|0
1657826700000|2022-07-14 19:25:00|4487.3|4478.3|4487.1|4478.1|4487.4|4478.4|4485.6|4476.6|0
1657827000000|2022-07-14 19:30:00|4487|4478|4484.5|4475.5|4488.1|4479.1|4484.5|4475.5|0
1657827300000|2022-07-14 19:35:00|4484.4|4475.4|4481|4472|4484.4|4475.4|4479.6|4470.6|0
1657827600000|2022-07-14 19:40:00|4480.9|4471.9|4479.8|4470.8|4482.9|4473.9|4479.3|4470.3|0
1657827900000|2022-07-14 19:45:00|4479.6|4470.6|4478.1|4469.1|4481.1|4472.1|4474.6|4465.6|0
1657828200000|2022-07-14 19:50:00|4478.9|4469.9|4481.1|4472.1|4482.7|4473.7|4478.9|4469.9|0
1657828500000|2022-07-14 19:55:00|4481.2|4472.2|4483|4474|4485.4|4476.4|4480.3|4471.3|0
1657828800000|2022-07-14 20:00:00|4483.4|4474.4|4489|4480|4489.3|4480.3|4482.4|4473.4|0
1657829100000|2022-07-14 20:05:00|4489.3|4480.3|4486.2|4477.2|4489.3|4480.3|4483.9|4474.9|0
1657829400000|2022-07-14 20:10:00|4485.9|4476.9|4488.4|4479.4|4488.5|4479.5|4482.6|4473.6|0
1657829700000|2022-07-14 20:15:00|4488.1|4479.1|4484.1|4475.1|4488.1|4479.1|4484.1|4475.1|0
1657830000000|2022-07-14 20:20:00|4483.7|4474.7|4483.5|4474.5|4485.1|4476.1|4483|4474|0
1657830300000|2022-07-14 20:25:00|4483.9|4474.9|4484.3|4475.3|4484.3|4475.3|4483.5|4474.5|0
1657830600000|2022-07-14 20:30:00|4483.9|4474.9|4483.5|4474.5|4484.3|4475.3|4483.5|4474.5|0
1657830900000|2022-07-14 20:35:00|4483.7|4474.7|4486.4|4477.4|4486.8|4477.8|4483.5|4474.5|0
1657831200000|2022-07-14 20:40:00|4486.7|4477.7|4488.2|4479.2|4488.9|4479.9|4486.4|4477.4|0
1657831500000|2022-07-14 20:45:00|4488|4479|4487.5|4478.5|4488|4479|4486.6|4477.6|0
1657831800000|2022-07-14 20:50:00|4487.8|4478.8|4486.8|4477.8|4488.3|4479.3|4486.8|4477.8|0
1657832100000|2022-07-14 20:55:00|4486.5|4477.5|4485.9|4476.9|4486.8|4477.8|4485|4476|0
1657832400000|2022-07-14 21:00:00|4486.3|4477.3|4485.2|4476.2|4486.4|4477.4|4484.3|4475.3|0
1657832700000|2022-07-14 21:05:00|4485.1|4476.1|4485.3|4476.3|4485.3|4476.3|4484.8|4475.8|0
1657833000000|2022-07-14 21:10:00|4485.1|4476.1|4485.2|4476.2|4485.3|4476.3|4485|4476|0
1657833300000|2022-07-14 21:15:00|4485.4|4476.4|4485.5|4476.5|4485.5|4476.5|4485.3|4476.3|0
1657833600000|2022-07-14 21:20:00|4485.4|4476.4|4485.4|4476.4|4485.5|4476.5|4485.4|4476.4|0
1657833900000|2022-07-14 21:25:00|4485.3|4476.3|4485.6|4476.6|4485.7|4476.7|4485.3|4476.3|0
1657834200000|2022-07-14 21:30:00|4485.5|4476.5|4485.6|4476.6|4485.6|4476.6|4485.5|4476.5|0
1657834500000|2022-07-14 21:35:00|4485.7|4476.7|4485.7|4476.7|4485.8|4476.8|4485.7|4476.7|0
1657834800000|2022-07-14 21:40:00|4485.8|4476.8|4486.2|4477.2|4486.2|4477.2|4485.8|4476.8|0
1657835100000|2022-07-14 21:45:00|4486.3|4477.3|4486.5|4477.5|4486.5|4477.5|4486.2|4477.2|0
1657835400000|2022-07-14 21:50:00|4486.6|4477.6|4486.7|4477.7|4486.7|4477.7|4486.5|4477.5|0
1657835700000|2022-07-14 21:55:00|4486.6|4477.6|4487.2|4478.2|4487.2|4478.2|4486.6|4477.6|0
1657836000000|2022-07-14 22:00:00|4489.3|4480.3|4491.2|4482.2|4493.6|4484.6|4488.4|4479.4|0
1657836300000|2022-07-14 22:05:00|4491.3|4482.3|4498.5|4489.5|4498.5|4489.5|4489.5|4480.5|0
1657836600000|2022-07-14 22:10:00|4498|4489|4499.6|4490.6|4500|4491|4497.1|4488.1|0
1657836900000|2022-07-14 22:15:00|4499.8|4490.8|4503.5|4494.5|4503.5|4494.5|4499.8|4490.8|0
1657837200000|2022-07-14 22:20:00|4502.6|4493.6|4504.7|4495.7|4505.8|4496.8|4501|4492|0
1657837500000|2022-07-14 22:25:00|4504.5|4495.5|4505.1|4496.1|4506.5|4497.5|4504.4|4495.4|0
1657837800000|2022-07-14 22:30:00|4505.4|4496.4|4506.1|4497.1|4506.9|4497.9|4505.4|4496.4|0
1657838100000|2022-07-14 22:35:00|4506.3|4497.3|4509.5|4500.5|4511.1|4502.1|4505.8|4496.8|0
1657838400000|2022-07-14 22:40:00|4509.8|4500.8|4510.9|4501.9|4512.7|4503.7|4509.7|4500.7|0
1657838700000|2022-07-14 22:45:00|4510.6|4501.6|4510.9|4501.9|4512.3|4503.3|4510.4|4501.4|0
1657839000000|2022-07-14 22:50:00|4510.5|4501.5|4507.3|4498.3|4510.5|4501.5|4506.9|4497.9|0
1657839300000|2022-07-14 22:55:00|4507.1|4498.1|4507.2|4498.2|4508.3|4499.3|4506.9|4497.9|0
1657839600000|2022-07-14 23:00:00|4507.4|4498.4|4507.2|4498.2|4507.9|4498.9|4506.8|4497.8|0
1657839900000|2022-07-14 23:05:00|4506.9|4497.9|4507.9|4498.9|4509.4|4500.4|4506.8|4497.8|0
1657840200000|2022-07-14 23:10:00|4507.6|4498.6|4506.4|4497.4|4507.6|4498.6|4505.8|4496.8|0
1657840500000|2022-07-14 23:15:00|4506.6|4497.6|4507.2|4498.2|4507.6|4498.6|4506.4|4497.4|0
1657840800000|2022-07-14 23:20:00|4507.1|4498.1|4506.9|4497.9|4507.6|4498.6|4506.7|4497.7|0
1657841100000|2022-07-14 23:25:00|4507.2|4498.2|4509|4500|4509.7|4500.7|4507.2|4498.2|0
1657841400000|2022-07-14 23:30:00|4509.3|4500.3|4508.2|4499.2|4509.7|4500.7|4507.8|4498.8|0
1657841700000|2022-07-14 23:35:00|4508|4499|4512.6|4503.6|4512.6|4503.6|4507.8|4498.8|0
1657842000000|2022-07-14 23:40:00|4513|4504|4513.5|4504.5|4515.9|4506.9|4512.6|4503.6|0
1657842300000|2022-07-14 23:45:00|4513.3|4504.3|4514.6|4505.6|4514.9|4505.9|4513.2|4504.2|0
1657842600000|2022-07-14 23:50:00|4514.4|4505.4|4512.8|4503.8|4515.4|4506.4|4512|4503|0
1657842900000|2022-07-14 23:55:00|4512.4|4503.4|4518.8|4509.8|4519.6|4510.6|4512|4503|0
1657843200000|2022-07-15 00:00:00|4518.3|4509.3|4515.6|4506.6|4519.8|4510.8|4513.9|4504.9|0
1657843500000|2022-07-15 00:05:00|4515.7|4506.7|4512.9|4503.9|4515.7|4506.7|4511.6|4502.6|0
1657843800000|2022-07-15 00:10:00|4512.5|4503.5|4507.5|4498.5|4514.3|4505.3|4506.8|4497.8|0
1657844100000|2022-07-15 00:15:00|4507.3|4498.3|4503.6|4494.6|4508.2|4499.2|4501.1|4492.1|0
1657844400000|2022-07-15 00:20:00|4503.2|4494.2|4495.8|4486.8|4503.9|4494.9|4495.8|4486.8|0
1657844700000|2022-07-15 00:25:00|4496|4487|4496.7|4487.7|4497.6|4488.6|4493.8|4484.8|0
1657845000000|2022-07-15 00:30:00|4496.4|4487.4|4501.9|4492.9|4502.1|4493.1|4495.2|4486.2|0
1657845300000|2022-07-15 00:35:00|4501.6|4492.6|4498.5|4489.5|4502.6|4493.6|4496.8|4487.8|0
1657845600000|2022-07-15 00:40:00|4498.8|4489.8|4497.3|4488.3|4498.8|4489.8|4493.1|4484.1|0
1657845900000|2022-07-15 00:45:00|4497.4|4488.4|4502.7|4493.7|4503|4494|4496.3|4487.3|0
1657846200000|2022-07-15 00:50:00|4502.4|4493.4|4500.6|4491.6|4502.4|4493.4|4500.2|4491.2|0
1657846500000|2022-07-15 00:55:00|4500.7|4491.7|4501.1|4492.1|4506.7|4497.7|4498|4489|0
1657846800000|2022-07-15 01:00:00|4500.8|4491.8|4500.7|4491.7|4502.4|4493.4|4497.6|4488.6|0
1657847100000|2022-07-15 01:05:00|4500.3|4491.3|4499.7|4490.7|4501|4492|4495.6|4486.6|0
1657847400000|2022-07-15 01:10:00|4499.5|4490.5|4498.1|4489.1|4499.8|4490.8|4495.1|4486.1|0
1657847700000|2022-07-15 01:15:00|4498.4|4489.4|4494.5|4490.5|4499.5|4495.5|4464|4460|613
1657848000000|2022-07-15 01:20:00|4497.5|4493.5|4503|4499|4511|4507|4486.5|4482.5|340
1657848300000|2022-07-15 01:25:00|4502.5|4498.5|4512|4508|4514|4510|4501.5|4497.5|292
1657848600000|2022-07-15 01:30:00|4511.5|4507.5|4527.5|4523.5|4545|4541|4507|4503|2411
1657848900000|2022-07-15 01:35:00|4527|4523|4515|4511|4532.5|4528.5|4507.5|4503.5|1628
1657849200000|2022-07-15 01:40:00|4514.5|4510.5|4499|4495|4520.5|4516.5|4496.5|4492.5|1461
1657849500000|2022-07-15 01:45:00|4499.5|4495.5|4500.5|4496.5|4519.5|4515.5|4495.5|4491.5|1224
1657849800000|2022-07-15 01:50:00|4501.5|4497.5|4516.5|4512.5|4527.5|4523.5|4500.5|4496.5|688
1657850100000|2022-07-15 01:55:00|4517.5|4513.5|4531.5|4527.5|4533|4529|4515.5|4511.5|670
1657850400000|2022-07-15 02:00:00|4531|4527|4533.5|4529.5|4537|4533|4518|4514|1057
1657850700000|2022-07-15 02:05:00|4532.5|4528.5|4537.5|4533.5|4540.5|4536.5|4529.5|4525.5|859
1657851000000|2022-07-15 02:10:00|4538.5|4534.5|4532.5|4528.5|4544.5|4540.5|4528.5|4524.5|838
1657851300000|2022-07-15 02:15:00|4533.5|4529.5|4550.5|4546.5|4551.5|4547.5|4530.5|4526.5|901
1657851600000|2022-07-15 02:20:00|4550|4546|4551.5|4547.5|4562.5|4558.5|4548.5|4544.5|642
1657851900000|2022-07-15 02:25:00|4550.5|4546.5|4553.5|4549.5|4554.5|4550.5|4545.5|4541.5|325
1657852200000|2022-07-15 02:30:00|4554|4550|4541.5|4537.5|4554.5|4550.5|4538.5|4534.5|420
1657852500000|2022-07-15 02:35:00|4542|4538|4531.5|4527.5|4545.5|4541.5|4531|4527|514
1657852800000|2022-07-15 02:40:00|4532.5|4528.5|4535.5|4531.5|4542.5|4538.5|4530.5|4526.5|829
1657853100000|2022-07-15 02:45:00|4536|4532|4525.5|4521.5|4536.5|4532.5|4523.5|4519.5|648
1657853400000|2022-07-15 02:50:00|4526.5|4522.5|4536|4532|4537.5|4533.5|4525.5|4521.5|401
1657853700000|2022-07-15 02:55:00|4536.5|4532.5|4534.5|4530.5|4537.5|4533.5|4525.5|4521.5|661
1657854000000|2022-07-15 03:00:00|4534|4530|4522.5|4518.5|4534.5|4530.5|4519.5|4515.5|684
1657854300000|2022-07-15 03:05:00|4522|4518|4520.5|4516.5|4525.5|4521.5|4519.5|4515.5|438
1657854600000|2022-07-15 03:10:00|4519.5|4515.5|4518.5|4514.5|4523.5|4519.5|4517.5|4513.5|929
1657854900000|2022-07-15 03:15:00|4517.5|4513.5|4485.5|4481.5|4518|4514|4483.5|4479.5|1712
1657855200000|2022-07-15 03:20:00|4483.5|4479.5|4504.5|4500.5|4511.5|4507.5|4480.5|4476.5|1475
1657855500000|2022-07-15 03:25:00|4505.5|4501.5|4497.5|4493.5|4511|4507|4496|4492|1417
1657855800000|2022-07-15 03:30:00|4498.5|4494.5|4497.5|4493.5|4501.5|4497.5|4491.5|4487.5|696
1657856100000|2022-07-15 03:35:00|4497|4493|4489.5|4485.5|4498.5|4494.5|4489.5|4485.5|578
1657856400000|2022-07-15 03:40:00|4490.5|4486.5|4490.5|4486.5|4494|4490|4485.5|4481.5|567
1657856700000|2022-07-15 03:45:00|4491|4487|4494.5|4490.5|4494.5|4490.5|4486.5|4482.5|420
1657857000000|2022-07-15 03:50:00|4494|4490|4497.5|4493.5|4498.5|4494.5|4492|4488|299
1657857300000|2022-07-15 03:55:00|4498.5|4494.5|4499.5|4495.5|4502.5|4498.5|4495.5|4491.5|204
1657857600000|2022-07-15 04:00:00|4502.3|4493.3|4498.2|4489.2|4503.5|4494.5|4498.2|4489.2|0
1657857900000|2022-07-15 04:05:00|4498.4|4489.4|4497.7|4488.7|4499.4|4490.4|4496.9|4487.9|0
1657858200000|2022-07-15 04:10:00|4497.9|4488.9|4499.7|4490.7|4500.4|4491.4|4497.7|4488.7|0
1657858500000|2022-07-15 04:15:00|4499.4|4490.4|4499.9|4490.9|4500.1|4491.1|4498.8|4489.8|0
1657858800000|2022-07-15 04:20:00|4500.2|4491.2|4500.2|4491.2|4500.6|4491.6|4498.5|4489.5|0
1657859100000|2022-07-15 04:25:00|4500.1|4491.1|4500.1|4491.1|4500.9|4491.9|4499.6|4490.6|0
1657859400000|2022-07-15 04:30:00|4500.2|4491.2|4500.7|4491.7|4501.7|4492.7|4499.9|4490.9|0
1657859700000|2022-07-15 04:35:00|4500.9|4491.9|4500.7|4491.7|4501.1|4492.1|4498.9|4489.9|0
1657860000000|2022-07-15 04:40:00|4500.6|4491.6|4499.3|4490.3|4501.1|4492.1|4498.6|4489.6|0
1657860300000|2022-07-15 04:45:00|4499.1|4490.1|4497.9|4488.9|4499.9|4490.9|4497.9|4488.9|0
1657860600000|2022-07-15 04:50:00|4497.8|4488.8|4498.6|4489.6|4498.9|4489.9|4496.3|4487.3|0
1657860900000|2022-07-15 04:55:00|4498.3|4489.3|4498.1|4489.1|4498.9|4489.9|4497.1|4488.1|0
1657861200000|2022-07-15 05:00:00|4497.7|4488.7|4481.5|4477.5|4498.3|4493.5|4480.5|4476.5|861
1657861500000|2022-07-15 05:05:00|4481|4477|4480.5|4476.5|4483.5|4479.5|4468.5|4464.5|975
1657861800000|2022-07-15 05:10:00|4479.5|4475.5|4470.5|4466.5|4482.5|4478.5|4469.5|4465.5|512
1657862100000|2022-07-15 05:15:00|4469.5|4465.5|4474|4470|4477.5|4473.5|4457.5|4453.5|1135
1657862400000|2022-07-15 05:20:00|4473.5|4469.5|4468.5|4464.5|4476|4472|4465.5|4461.5|452
1657862700000|2022-07-15 05:25:00|4467.5|4463.5|4464.5|4460.5|4470.5|4466.5|4462|4458|503
1657863000000|2022-07-15 05:30:00|4464|4460|4455.5|4451.5|4466.5|4462.5|4454.5|4450.5|619
1657863300000|2022-07-15 05:35:00|4455|4451|4453.5|4449.5|4461.5|4457.5|4449.5|4445.5|788
1657863600000|2022-07-15 05:40:00|4453|4449|4453|4449|4461.5|4457.5|4448.5|4444.5|543
1657863900000|2022-07-15 05:45:00|4453.5|4449.5|4472.5|4468.5|4473|4469|4449.5|4445.5|776
1657864200000|2022-07-15 05:50:00|4472|4468|4478|4474|4481.5|4477.5|4470|4466|558
1657864500000|2022-07-15 05:55:00|4478.5|4474.5|4470.5|4466.5|4482|4478|4466.5|4462.5|473
1657864800000|2022-07-15 06:00:00|4469|4465|4456.5|4452.5|4469|4465|4453.5|4449.5|651
1657865100000|2022-07-15 06:05:00|4457|4453|4455.5|4451.5|4457.5|4453.5|4451.5|4447.5|763
1657865400000|2022-07-15 06:10:00|4455|4451|4461.5|4457.5|4463.5|4459.5|4451|4447|674
1657865700000|2022-07-15 06:15:00|4462|4458|4453.5|4449.5|4463.5|4459.5|4451.5|4447.5|560
1657866000000|2022-07-15 06:20:00|4455|4451|4441.5|4437.5|4455.5|4451.5|4440.5|4436.5|1092
1657866300000|2022-07-15 06:25:00|4442|4438|4441.5|4437.5|4443.5|4439.5|4435.5|4431.5|1287
1657866600000|2022-07-15 06:30:00|4441|4437|4451.5|4447.5|4455.5|4451.5|4441|4437|845
1657866900000|2022-07-15 06:35:00|4450.5|4446.5|4441.5|4437.5|4451.5|4447.5|4440.5|4436.5|576
1657867200000|2022-07-15 06:40:00|4442.5|4438.5|4443.5|4439.5|4446.5|4442.5|4437.5|4433.5|706
1657867500000|2022-07-15 06:45:00|4444.5|4440.5|4443.5|4439.5|4449.5|4445.5|4437.5|4433.5|736
1657867800000|2022-07-15 06:50:00|4444|4440|4444.5|4440.5|4445.5|4441.5|4440.5|4436.5|628
1657868100000|2022-07-15 06:55:00|4444|4440|4436.5|4432.5|4448.5|4444.5|4435|4431|821
1657868400000|2022-07-15 07:00:00|4438.5|4434.5|4431.5|4427.5|4441.5|4437.5|4430.5|4426.5|1140
1657868700000|2022-07-15 07:05:00|4432.5|4428.5|4436.5|4432.5|4438|4434|4422.5|4418.5|987
1657869000000|2022-07-15 07:10:00|4436|4432|4424.5|4420.5|4436.5|4432.5|4422.5|4418.5|461
1657869300000|2022-07-15 07:15:00|4423.5|4419.5|4436|4432|4440.5|4436.5|4423.5|4419.5|808
1657869600000|2022-07-15 07:20:00|4435.5|4431.5|4450.5|4446.5|4454.5|4450.5|4433.5|4429.5|793
1657869900000|2022-07-15 07:25:00|4451.5|4447.5|4452.5|4448.5|4460.5|4456.5|4451.5|4447.5|495
1657870200000|2022-07-15 07:30:00|4452|4448|4443|4439|4457.5|4453.5|4441|4437|592
1657870500000|2022-07-15 07:35:00|4442.5|4438.5|4443.5|4439.5|4449.5|4445.5|4441.5|4437.5|740
1657870800000|2022-07-15 07:40:00|4444|4440|4443.5|4439.5|4446|4442|4440.5|4436.5|650
1657871100000|2022-07-15 07:45:00|4444.5|4440.5|4437.5|4433.5|4444.5|4440.5|4437.5|4433.5|657
1657871400000|2022-07-15 07:50:00|4437|4433|4439.5|4435.5|4440.5|4436.5|4434.5|4430.5|801
1657871700000|2022-07-15 07:55:00|4438.5|4434.5|4447.5|4443.5|4448.5|4444.5|4438|4434|971
1657872000000|2022-07-15 08:00:00|4448|4444|4434.5|4430.5|4448|4444|4430.5|4426.5|990
1657872300000|2022-07-15 08:05:00|4435|4431|4440|4436|4445.5|4441.5|4434.5|4430.5|707
1657872600000|2022-07-15 08:10:00|4439.5|4435.5|4430.5|4426.5|4441|4437|4430|4426|732
1657872900000|2022-07-15 08:15:00|4431|4427|4427|4423|4432|4428|4424.5|4420.5|396
1657873200000|2022-07-15 08:20:00|4426.5|4422.5|4425|4421|4430.5|4426.5|4424|4420|375
1657873500000|2022-07-15 08:25:00|4424.5|4420.5|4438|4434|4440|4436|4419|4415|534
1657873800000|2022-07-15 08:30:00|4442.5|4433.5|4442.7|4433.7|4445.6|4436.6|4441.4|4432.4|0
1657874100000|2022-07-15 08:35:00|4442.5|4433.5|4443.6|4434.6|4445.7|4436.7|4442.1|4433.1|0
1657874400000|2022-07-15 08:40:00|4443.5|4434.5|4452.5|4443.5|4453|4444|4443.5|4434.5|0
1657874700000|2022-07-15 08:45:00|4452.7|4443.7|4457.5|4448.5|4457.7|4448.7|4450.8|4441.8|0
1657875000000|2022-07-15 08:50:00|4457.7|4448.7|4459.2|4450.2|4461.9|4452.9|4456.6|4447.6|0
1657875300000|2022-07-15 08:55:00|4459.3|4450.3|4452.7|4443.7|4459.7|4450.7|4452.4|4443.4|0
1657875600000|2022-07-15 09:00:00|4452.5|4443.5|4455.4|4446.4|4456.9|4447.9|4452.2|4443.2|0
1657875900000|2022-07-15 09:05:00|4455.8|4446.8|4460.1|4451.1|4460.2|4451.2|4455.6|4446.6|0
1657876200000|2022-07-15 09:10:00|4460.4|4451.4|4460.6|4451.6|4464.2|4455.2|4460.3|4451.3|0
1657876500000|2022-07-15 09:15:00|4456|4438|4441|4428|4456|4444|4439|4428|7
1657876800000|2022-07-15 09:20:00|4440|4424|4430|4418|4441|4424|4429|4417|22
1657877100000|2022-07-15 09:25:00|4434|4417|4435|4425|4438|4427|4433|4417|29
1657877400000|2022-07-15 09:30:00|4437|4426|4439|4428|4441|4428|4434|4425|7
1657877700000|2022-07-15 09:35:00|4438|4427|4430|4422|4438|4427|4428|4419|8
1657878000000|2022-07-15 09:40:00|4431|4423|4434|4424|4434|4426|4429|4419|3
1657878300000|2022-07-15 09:45:00|4433|4423|4433|4423|4434|4425|4432|4423|1
1657878600000|2022-07-15 09:50:00|4434|4422|4433|4423|4434|4423|4429|4417|0
1657878900000|2022-07-15 09:55:00|4434|4422|4433|4424|4440|4429|4433|4422|5
1657879200000|2022-07-15 10:00:00|4431|4423|4437|4429|4437|4429|4430|4422|3
1657879500000|2022-07-15 10:05:00|4436|4428|4437|4427|4438|4429|4436|4425|0
1657879800000|2022-07-15 10:10:00|4436|4428|4435|4427|4439|4429|4435|4425|0
1657880100000|2022-07-15 10:15:00|4436|4426|4429|4419|4436|4426|4428|4419|2
1657880400000|2022-07-15 10:20:00|4430|4420|4436|4424|4438|4428|4430|4420|7
1657880700000|2022-07-15 10:25:00|4438|4425|4436|4427|4438|4429|4435|4425|2
1657881000000|2022-07-15 10:30:00|4438|4429|4436|4427|4438|4429|4436|4427|0
1657881300000|2022-07-15 10:35:00|4439|4428|4439|4429|4439|4430|4436|4428|3
1657881600000|2022-07-15 10:40:00|4438|4428|4435|4425|4439|4428|4434|4425|2
1657881900000|2022-07-15 10:45:00|4436|4426|4436|4427|4438|4430|4436|4426|2
1657882200000|2022-07-15 10:50:00|4435|4426|4436|4426|4436|4428|4433|4423|5
1657882500000|2022-07-15 10:55:00|4435|4427|4435|4425|4436|4427|4434|4425|0
1657882800000|2022-07-15 11:00:00|4434|4426|4437|4426|4439|4429|4434|4426|2
1657883100000|2022-07-15 11:05:00|4436|4427|4438|4426|4438|4428|4435|4426|0
1657883400000|2022-07-15 11:10:00|4437|4425|4438|4427|4440|4427|4436|4424|0
1657883700000|2022-07-15 11:15:00|4435|4426|4436|4426|4438|4427|4434|4426|1
1657884000000|2022-07-15 11:20:00|4435|4427|4439|4430|4441|4433|4435|4426|12
1657884300000|2022-07-15 11:25:00|4440|4431|4436|4428|4441|4433|4436|4428|14
1657884600000|2022-07-15 11:30:00|4437|4429|4438|4430|4440|4431|4436|4428|0
1657884900000|2022-07-15 11:35:00|4439|4429|4436|4428|4439|4429|4436|4428|1
1657885200000|2022-07-15 11:40:00|4437|4429|4436|4426|4439|4429|4434|4424|3
1657885500000|2022-07-15 11:45:00|4437||4438||4439||4435||0
1657885800000|2022-07-15 11:50:00|4437||4436||4438||4436||0
1657886100000|2022-07-15 11:55:00|4437|4425|4433|4424|4437|4425|4433|4424|0
1657886400000|2022-07-15 12:00:00|4434|4425|4436|4425|4438|4426|4434|4424|6
1657886700000|2022-07-15 12:05:00|4433|4424|4434|4425|4434|4426|4429|4422|18
1657887000000|2022-07-15 12:10:00|4433|4426|4434|4426|4434|4426|4432|4425|3
1657887300000|2022-07-15 12:15:00|4435|4427|4430|4419|4435|4427|4429|4419|6
1657887600000|2022-07-15 12:20:00|4429|4417|4430|4422|4431|4422|4428|4417|1
1657887900000|2022-07-15 12:25:00|4434|4423|4435|4422|4438|4426|4433|4422|13
1657888200000|2022-07-15 12:30:00|4433|4417|4428|4416|4441|4427|4425|4415|11
1657888500000|2022-07-15 12:35:00|4429|4417|4441|4430|4441|4432|4428|4416|30
1657888800000|2022-07-15 12:40:00|4440|4431|4436|4426|4441|4432|4431|4424|16
1657889100000|2022-07-15 12:45:00|4438|4427|4452|4444|4453|4445|4438|4426|27
1657889400000|2022-07-15 12:50:00|4451|4445|4455|4448|4461|4454|4451|4444|18
1657889700000|2022-07-15 12:55:00|4456|4449|4453|4445|4461|4450|4451|4443|25
1657890000000|2022-07-15 13:00:00|4454|4446|4459|4446|4460|4451|4454|4446|14
1657890300000|2022-07-15 13:05:00|4460|4447|4461|4452|4461|4454|4458|4447|6
1657890600000|2022-07-15 13:10:00|4460|4450|4455|4446|4461|4450|4453|4445|14
1657890900000|2022-07-15 13:15:00|4456|4447|4451|4442|4456|4447|4449|4439|13
1657891200000|2022-07-15 13:20:00|4450|4443|4452|4441|4452|4443|4448|4439|7
1657891500000|2022-07-15 13:25:00|4453|4442|4449|4439|4460|4452|4447|4439|29
1657891800000|2022-07-15 13:30:00|4451|4440|4433|4423|4455|4445|4425|4415|216
1657892100000|2022-07-15 13:35:00|4432|4424|4395|4386|4434|4425|4391|4383|468
1657892400000|2022-07-15 13:40:00|4394|4387|4385|4376|4399|4389|4382|4375|202
1657892700000|2022-07-15 13:45:00|4386|4375|4375|4366|4387|4375|4366|4357|90
1657893000000|2022-07-15 13:50:00|4376|4367|4343|4331|4378|4370|4343|4330|187
1657893300000|2022-07-15 13:55:00|4345|4332|4349|4336|4356|4345|4341|4325|176
1657893600000|2022-07-15 14:00:00|4350|4338|4367|4356|4378|4368|4350|4338|129
1657893900000|2022-07-15 14:05:00|4366|4359|4360|4348|4372|4363|4351|4342|80
1657894200000|2022-07-15 14:10:00|4359|4349|4369|4359|4369|4360|4353|4341|38
1657894500000|2022-07-15 14:15:00|4368|4360|4373|4364|4376|4367|4365|4355|43
1657894800000|2022-07-15 14:20:00|4374|4363|4380|4371|4380|4371|4363|4353|218
1657895100000|2022-07-15 14:25:00|4381|4372|4397|4388|4397|4388|4379|4371|104
1657895400000|2022-07-15 14:30:00|4396|4389|4393|4384|4404|4395|4391|4380|98
1657895700000|2022-07-15 14:35:00|4394|4383|4389|4378|4396|4387|4385|4376|32
1657896000000|2022-07-15 14:40:00|4387|4376|4382|4372|4393|4384|4382|4372|13
1657896300000|2022-07-15 14:45:00|4383|4373|4380|4371|4386|4376|4376|4368|17
1657896600000|2022-07-15 14:50:00|4381|4369|4391|4380|4391|4383|4381|4369|26
1657896900000|2022-07-15 14:55:00|4390|4379|4387|4378|4392|4383|4385|4376|47
1657897200000|2022-07-15 15:00:00|4386|4379|4388|4379|4389|4382|4383|4374|64
1657897500000|2022-07-15 15:05:00|4391|4380|4398|4388|4398|4390|4390|4379|31
1657897800000|2022-07-15 15:10:00|4397|4389|4407|4398|4408|4399|4397|4387|34
1657898100000|2022-07-15 15:15:00|4406|4397|4411|4402|4414|4405|4406|4397|80
1657898400000|2022-07-15 15:20:00|4412|4403|4411|4401|4414|4406|4410|4401|24
1657898700000|2022-07-15 15:25:00|4410|4399|4410|4400|4416|4407|4409|4399|20
1657899000000|2022-07-15 15:30:00|4409|4399|4415|4404|4416|4408|4405|4395|6
1657899300000|2022-07-15 15:35:00|4416|4403|4416|4407|4418|4409|4414|4402|8
1657899600000|2022-07-15 15:40:00|4415|4406|4415|4404|4416|4408|4414|4402|1
1657899900000|2022-07-15 15:45:00|4414|4403|4415|4403|4418|4409|4414|4403|6
1657900200000|2022-07-15 15:50:00|4413|4402|4403|4393|4413|4403|4402|4393|17
1657900500000|2022-07-15 15:55:00|4404|4394|4401|4393|4405|4396|4400|4393|8
1657900800000|2022-07-15 16:00:00|4400|4391|4405|4396|4406|4396|4399|4389|12
1657901100000|2022-07-15 16:05:00|4404|4393|4399|4388|4405|4394|4397|4388|5
1657901400000|2022-07-15 16:10:00|4398|4390|4403|4390|4403|4394|4398|4390|4
1657901700000|2022-07-15 16:15:00|4402|4391|4400|4391|4402|4391|4397|4388|4
1657902000000|2022-07-15 16:20:00|4401|4390|4403|4392|4404|4395|4399|4390|2
1657902300000|2022-07-15 16:25:00|4404|4393|4404|4394|4408|4398|4402|4392|10
1657902600000|2022-07-15 16:30:00|4405|4395|4406|4397|4408|4399|4403|4392|8
1657902900000|2022-07-15 16:35:00|4407|4398|4408|4399|4408|4400|4405|4396|1
1657903200000|2022-07-15 16:40:00|4406|4400|4417|4406|4417|4407|4405|4395|10
1657903500000|2022-07-15 16:45:00|4418|4407|4422|4414|4423|4415|4418|4407|11
1657903800000|2022-07-15 16:50:00|4421|4413|4424|4413|4425|4417|4420|4410|21
1657904100000|2022-07-15 16:55:00|4423|4414|4427|4418|4428|4420|4422|4412|18
1657904400000|2022-07-15 17:00:00|4428|4419|4434|4426|4434|4427|4427|4418|40
1657904700000|2022-07-15 17:05:00|4433|4425|4430|4420|4434|4426|4430|4420|8
1657905000000|2022-07-15 17:10:00|4431|4421|4434|4425|4435|4426|4429|4420|16
1657905300000|2022-07-15 17:15:00|4433|4424|4431|4422|4433|4425|4429|4420|7
1657905600000|2022-07-15 17:20:00|4432|4423|4432|4423|4435|4426|4429|4421|11
1657905900000|2022-07-15 17:25:00|4433|4424|4430|4420|4434|4426|4429|4420|15
1657906200000|2022-07-15 17:30:00|4429|4422|4431|4423|4431|4423|4424|4417|8
1657906500000|2022-07-15 17:35:00|4430|4424|4432|4422|4432|4424|4428|4419|11
1657906800000|2022-07-15 17:40:00|4433|4423|4434|4427|4434|4427|4430|4423|2
1657907100000|2022-07-15 17:45:00|4433|4426|4433|4424|4435|4428|4432|4423|6
1657907400000|2022-07-15 17:50:00|4432|4423|4429|4420|4433|4425|4427|4420|11
1657907700000|2022-07-15 17:55:00|4430|4421|4435|4426|4435|4426|4428|4419|13
1657908000000|2022-07-15 18:00:00|4436|4428|4434|4425|4438|4430|4430|4420|12
1657908300000|2022-07-15 18:05:00|4435|4426|4433|4425|4435|4426|4431|4422|3
1657908600000|2022-07-15 18:10:00|4434|4422|4432|4423|4434|4423|4428|4421|3
1657908900000|2022-07-15 18:15:00|4431|4424|4431|4420|4432|4424|4428|4419|4
1657909200000|2022-07-15 18:20:00|4430|4421|4427|4417|4430|4421|4427|4417|0
1657909500000|2022-07-15 18:25:00|4428|4418|4428|4418|4428|4419|4423|4415|21
1657909800000|2022-07-15 18:30:00|4427|4419|4431|4423|4432|4423|4427|4418|41
1657910100000|2022-07-15 18:35:00|4430|4421|4434|4424|4434|4426|4430|4421|27
1657910400000|2022-07-15 18:40:00|4433|4425|4435|4426|4436|4427|4433|4425|22
1657910700000|2022-07-15 18:45:00|4434|4427|4437|4428|4437|4429|4433|4425|9
1657911000000|2022-07-15 18:50:00|4436|4427|4438|4429|4439|4430|4434|4425|24
1657911300000|2022-07-15 18:55:00|4437|4430|4439.2|4430.2|4441|4432|4437|4428|36
1657911600000|2022-07-15 19:00:00|4439|4430|4436.1|4427.1|4439|4430|4436|4427|0
1657911900000|2022-07-15 19:05:00|4436.2|4427.2|4434|4425|4436.3|4427.3|4433.5|4424.5|0
1657912200000|2022-07-15 19:10:00|4433.9|4424.9|4434.2|4425.2|4434.6|4425.6|4433.1|4424.1|0
1657912500000|2022-07-15 19:15:00|4434.3|4425.3|4435.2|4426.2|4435.7|4426.7|4434.2|4425.2|0
1657912800000|2022-07-15 19:20:00|4435.3|4426.3|4436.2|4427.2|4438.1|4429.1|4435.2|4426.2|0
1657913100000|2022-07-15 19:25:00|4436.1|4427.1|4437.9|4428.9|4438.3|4429.3|4435.9|4426.9|0
1657913400000|2022-07-15 19:30:00|4438|4429|4435.6|4426.6|4438.2|4429.2|4435.1|4426.1|0
1657913700000|2022-07-15 19:35:00|4435.7|4426.7|4439|4430|4440.8|4431.8|4435.7|4426.7|0
1657914000000|2022-07-15 19:40:00|4438.9|4429.9|4440.3|4431.3|4440.3|4431.3|4436.7|4427.7|0
1657914300000|2022-07-15 19:45:00|4440.2|4431.2|4436.3|4427.3|4440.2|4431.2|4436.1|4427.1|0
1657914600000|2022-07-15 19:50:00|4437.2|4428.2|4438.5|4429.5|4439.3|4430.3|4433.8|4424.8|0
1657914900000|2022-07-15 19:55:00|4438.4|4429.4|4447.6|4438.6|4450.5|4441.5|4438.4|4429.4|0
1657915200000|2022-07-15 20:00:00|4448|4439|4447.7|4438.7|4448.4|4439.4|4443.9|4434.9|0
1657915500000|2022-07-15 20:05:00|4447.9|4438.9|4448.1|4439.1|4448.1|4439.1|4446.4|4437.4|0
1657915800000|2022-07-15 20:10:00|4448.4|4439.4|4446.4|4437.4|4449.5|4440.5|4446.4|4437.4|0
1657916100000|2022-07-15 20:15:00|4446.7|4437.7|4449.5|4440.5|4449.5|4440.5|4446.4|4437.4|0
1657916400000|2022-07-15 20:20:00|4449.2|4440.2|4449.5|4440.5|4449.5|4440.5|4447.7|4438.7|0
1657916700000|2022-07-15 20:25:00|4449.2|4440.2|4449.3|4440.3|4449.7|4440.7|4448.9|4439.9|0
1657917000000|2022-07-15 20:30:00|4449|4440|4447.3|4438.3|4449.3|4440.3|4447.3|4438.3|0
1657917300000|2022-07-15 20:35:00|4447.4|4438.4|4448.3|4439.3|4448.3|4439.3|4447.3|4438.3|0
1657917600000|2022-07-15 20:40:00|4448|4439|4448|4439|4449|4440|4447.8|4438.8|0
1657917900000|2022-07-15 20:45:00|4448.3|4439.3|4447.6|4438.6|4448.3|4439.3|4447.3|4438.3|0
1657918200000|2022-07-15 20:50:00|4447.9|4438.9|4449.1|4440.1|4449.1|4440.1|4447.6|4438.6|0
1657918500000|2022-07-15 20:55:00|4448.9|4439.9|4449.1|4440.1|4451.2|4442.2|4448.1|4439.1|0
1658095200000|2022-07-17 22:00:00|4460.5|4451.5|4455.3|4446.3|4461.7|4452.7|4455.1|4446.1|0
1658095500000|2022-07-17 22:05:00|4455.2|4446.2|4454.5|4445.5|4455.3|4446.3|4452.7|4443.7|0
1658095800000|2022-07-17 22:10:00|4454.8|4445.8|4454.7|4445.7|4455.1|4446.1|4453.7|4444.7|0
1658096100000|2022-07-17 22:15:00|4454.6|4445.6|4450.9|4441.9|4454.7|4445.7|4450.5|4441.5|0
1658096400000|2022-07-17 22:20:00|4451|4442|4452.6|4443.6|4453.3|4444.3|4449.5|4440.5|0
1658096700000|2022-07-17 22:25:00|4452.3|4443.3|4451.5|4442.5|4452.5|4443.5|4450.8|4441.8|0
1658097000000|2022-07-17 22:30:00|4451.3|4442.3|4454.5|4445.5|4454.6|4445.6|4451.3|4442.3|0
1658097300000|2022-07-17 22:35:00|4454.8|4445.8|4455.8|4446.8|4456.6|4447.6|4454.1|4445.1|0
1658097600000|2022-07-17 22:40:00|4455.9|4446.9|4457|4448|4457.7|4448.7|4454.5|4445.5|0
1658097900000|2022-07-17 22:45:00|4457.3|4448.3|4454.8|4445.8|4457.3|4448.3|4454.4|4445.4|0
1658098200000|2022-07-17 22:50:00|4454.9|4445.9|4454.9|4445.9|4455.1|4446.1|4453|4444|0
1658098500000|2022-07-17 22:55:00|4454.8|4445.8|4453.7|4444.7|4455.8|4446.8|4453|4444|0
1658098800000|2022-07-17 23:00:00|4453.6|4444.6|4452.9|4443.9|4454.8|4445.8|4452.9|4443.9|0
1658099100000|2022-07-17 23:05:00|4453|4444|4453.4|4444.4|4454.1|4445.1|4452.5|4443.5|0
1658099400000|2022-07-17 23:10:00|4453.7|4444.7|4455.5|4446.5|4456.2|4447.2|4453.7|4444.7|0
1658099700000|2022-07-17 23:15:00|4455.8|4446.8|4460.4|4451.4|4460.4|4451.4|4455.5|4446.5|0
1658100000000|2022-07-17 23:20:00|4460.2|4451.2|4460.7|4451.7|4460.7|4451.7|4458.6|4449.6|0
1658100300000|2022-07-17 23:25:00|4460.6|4451.6|4459.3|4450.3|4461.1|4452.1|4458.3|4449.3|0
1658100600000|2022-07-17 23:30:00|4459|4450|4458.8|4449.8|4461.8|4452.8|4457.9|4448.9|0
1658100900000|2022-07-17 23:35:00|4459|4450|4461.3|4452.3|4461.5|4452.5|4458.3|4449.3|0
1658101200000|2022-07-17 23:40:00|4461.2|4452.2|4459.1|4450.1|4461.9|4452.9|4458.4|4449.4|0
1658101500000|2022-07-17 23:45:00|4459.4|4450.4|4460|4451|4460.8|4451.8|4459.4|4450.4|0
1658101800000|2022-07-17 23:50:00|4460.4|4451.4|4458.7|4449.7|4460.7|4451.7|4458.6|4449.6|0
1658102100000|2022-07-17 23:55:00|4458.4|4449.4|4459.4|4450.4|4459.8|4450.8|4458.4|4449.4|0
1658102400000|2022-07-18 00:00:00|4459.3|4450.3|4460.5|4451.5|4460.5|4451.5|4458|4449|0
1658102700000|2022-07-18 00:05:00|4460.6|4451.6|4460|4451|4462|4453|4459.8|4450.8|0
1658103000000|2022-07-18 00:10:00|4460.1|4451.1|4456.1|4447.1|4460.8|4451.8|4455.6|4446.6|0
1658103300000|2022-07-18 00:15:00|4456|4447|4455.6|4446.6|4456|4447|4453.8|4444.8|0
1658103600000|2022-07-18 00:20:00|4455.7|4446.7|4456.4|4447.4|4456.5|4447.5|4454.6|4445.6|0
1658103900000|2022-07-18 00:25:00|4456.2|4447.2|4457.2|4448.2|4457.3|4448.3|4455.6|4446.6|0
1658104200000|2022-07-18 00:30:00|4456.8|4447.8|4454.6|4445.6|4457.8|4448.8|4454.3|4445.3|0
1658104500000|2022-07-18 00:35:00|4454.3|4445.3|4450.2|4441.2|4456.4|4447.4|4449.9|4440.9|0
1658104800000|2022-07-18 00:40:00|4450.4|4441.4|4449.2|4440.2|4451.7|4442.7|4448|4439|0
1658105100000|2022-07-18 00:45:00|4449.1|4440.1|4447|4438|4451.2|4442.2|4446.7|4437.7|0
1658105400000|2022-07-18 00:50:00|4446.7|4437.7|4445.9|4436.9|4447.4|4438.4|4445.2|4436.2|0
1658105700000|2022-07-18 00:55:00|4446.1|4437.1|4447.3|4438.3|4448.7|4439.7|4445.6|4436.6|0
1658106000000|2022-07-18 01:00:00|4447.6|4438.6|4450.2|4441.2|4450.2|4441.2|4447.3|4438.3|0
1658106300000|2022-07-18 01:05:00|4449.8|4440.8|4450.1|4441.1|4450.4|4441.4|4447.9|4438.9|0
1658106600000|2022-07-18 01:10:00|4450.4|4441.4|4448.2|4439.2|4450.4|4441.4|4447.3|4438.3|0
1658106900000|2022-07-18 01:15:00|4449.6|4440.6|4474|4470|4478|4474|4444.5|4440.5|394
1658107200000|2022-07-18 01:20:00|4473.5|4469.5|4460|4456|4474|4470|4458|4454|211
1658107500000|2022-07-18 01:25:00|4460.5|4456.5|4464.5|4460.5|4472|4468|4460.5|4456.5|338
1658107800000|2022-07-18 01:30:00|4465|4461|4445|4441|4474.5|4470.5|4434|4430|2459
1658108100000|2022-07-18 01:35:00|4444.5|4440.5|4399.5|4395.5|4445.5|4441.5|4395.5|4391.5|2016
1658108400000|2022-07-18 01:40:00|4400.5|4396.5|4411|4407|4420.5|4416.5|4393|4389|1536
1658108700000|2022-07-18 01:45:00|4410.5|4406.5|4433|4429|4434.5|4430.5|4400|4396|1627
1658109000000|2022-07-18 01:50:00|4433.5|4429.5|4449.5|4445.5|4451.5|4447.5|4430.5|4426.5|1350
1658109300000|2022-07-18 01:55:00|4450|4446|4440.5|4436.5|4455.5|4451.5|4435.5|4431.5|1542
1658109600000|2022-07-18 02:00:00|4441|4437|4437.5|4433.5|4446.5|4442.5|4433.5|4429.5|869
1658109900000|2022-07-18 02:05:00|4435.5|4431.5|4432|4428|4435.5|4431.5|4421.5|4417.5|695
1658110200000|2022-07-18 02:10:00|4431.5|4427.5|4428.5|4424.5|4446.5|4442.5|4424.5|4420.5|778
1658110500000|2022-07-18 02:15:00|4429|4425|4439.5|4435.5|4441|4437|4429|4425|447
1658110800000|2022-07-18 02:20:00|4439|4435|4449|4445|4453|4449|4437.5|4433.5|593
1658111100000|2022-07-18 02:25:00|4449.5|4445.5|4442.5|4438.5|4460|4456|4440|4436|500
1658111400000|2022-07-18 02:30:00|4443.5|4439.5|4468|4464|4475.5|4471.5|4443|4439|923
1658111700000|2022-07-18 02:35:00|4468.5|4464.5|4472|4468|4480|4476|4467.5|4463.5|645
1658112000000|2022-07-18 02:40:00|4471.5|4467.5|4477.5|4473.5|4480.5|4476.5|4468.5|4464.5|475
1658112300000|2022-07-18 02:45:00|4478|4474|4477|4473|4484|4480|4472|4468|529
1658112600000|2022-07-18 02:50:00|4477.5|4473.5|4489|4485|4492.5|4488.5|4475.5|4471.5|639
1658112900000|2022-07-18 02:55:00|4488.5|4484.5|4495.5|4491.5|4498|4494|4487.5|4483.5|517
1658113200000|2022-07-18 03:00:00|4495|4491|4512.2|4508.2|4513.2|4509.2|4495|4491|1243
1658113500000|2022-07-18 03:05:00|4512.7|4508.7|4530.7|4526.7|4534.7|4530.7|4512.2|4508.2|1551
1658113800000|2022-07-18 03:10:00|4531.2|4527.2|4533.2|4529.2|4540.2|4536.2|4526.2|4522.2|1366
1658114100000|2022-07-18 03:15:00|4533.7|4529.7|4551.2|4547.2|4552.2|4548.2|4529.2|4525.2|1081
1658114400000|2022-07-18 03:20:00|4551.7|4547.7|4572.2|4568.2|4572.2|4568.2|4546.2|4542.2|1253
1658114700000|2022-07-18 03:25:00|4572.7|4568.7|4563.2|4559.2|4580.2|4576.2|4563.2|4559.2|1665
1658115000000|2022-07-18 03:30:00|4562.2|4558.2|4561.2|4557.2|4568.2|4564.2|4557.2|4553.2|548
1658115300000|2022-07-18 03:35:00|4562.2|4558.2|4567.7|4563.7|4569.2|4565.2|4559.2|4555.2|427
1658115600000|2022-07-18 03:40:00|4568.2|4564.2|4563.2|4559.2|4575.7|4571.7|4559.2|4555.2|465
1658115900000|2022-07-18 03:45:00|4562.7|4558.7|4561.7|4557.7|4566.2|4562.2|4558.2|4554.2|337
1658116200000|2022-07-18 03:50:00|4561.2|4557.2|4565.7|4561.7|4567.2|4563.2|4560.2|4556.2|231
1658116500000|2022-07-18 03:55:00|4566.2|4562.2|4568.7|4564.7|4571.2|4567.2|4561.2|4557.2|135
1658116800000|2022-07-18 04:00:00|4569.7|4560.7|4571.3|4562.3|4572|4563|4569.7|4560.7|0
1658117100000|2022-07-18 04:05:00|4570.9|4561.9|4571.2|4562.2|4571.4|4562.4|4570.1|4561.1|0
1658117400000|2022-07-18 04:10:00|4571.4|4562.4|4569.8|4560.8|4571.7|4562.7|4569.8|4560.8|0
1658117700000|2022-07-18 04:15:00|4569.5|4560.5|4569.7|4560.7|4570|4561|4569.3|4560.3|0
1658118000000|2022-07-18 04:20:00|4569.5|4560.5|4567.8|4558.8|4569.5|4560.5|4567.8|4558.8|0
1658118300000|2022-07-18 04:25:00|4567.6|4558.6|4568.7|4559.7|4568.7|4559.7|4566.2|4557.2|0
1658118600000|2022-07-18 04:30:00|4568.3|4559.3|4567.7|4558.7|4568.7|4559.7|4567.5|4558.5|0
1658118900000|2022-07-18 04:35:00|4567.8|4558.8|4570.4|4561.4|4570.4|4561.4|4567.8|4558.8|0
1658119200000|2022-07-18 04:40:00|4570.1|4561.1|4570.4|4561.4|4570.4|4561.4|4569.2|4560.2|0
1658119500000|2022-07-18 04:45:00|4570.8|4561.8|4569.9|4560.9|4571.1|4562.1|4569.8|4560.8|0
1658119800000|2022-07-18 04:50:00|4570.1|4561.1|4571.4|4562.4|4571.8|4562.8|4569.8|4560.8|0
1658120100000|2022-07-18 04:55:00|4571.1|4562.1|4573.5|4564.5|4573.5|4564.5|4570.8|4561.8|0
1658120400000|2022-07-18 05:00:00|4573.1|4564.1|4554.2|4550.2|4579.2|4575.2|4551.2|4547.2|1062
1658120700000|2022-07-18 05:05:00|4555.2|4551.2|4550.7|4546.7|4563.2|4559.2|4549.2|4545.2|661
1658121000000|2022-07-18 05:10:00|4550.2|4546.2|4553.2|4549.2|4556.7|4552.7|4548.2|4544.2|504
1658121300000|2022-07-18 05:15:00|4553.7|4549.7|4553.2|4549.2|4566.2|4562.2|4553.2|4549.2|405
1658121600000|2022-07-18 05:20:00|4554.2|4550.2|4548.2|4544.2|4555.2|4551.2|4546.2|4542.2|441
1658121900000|2022-07-18 05:25:00|4548.7|4544.7|4559.2|4555.2|4559.7|4555.7|4546.2|4542.2|421
1658122200000|2022-07-18 05:30:00|4559.7|4555.7|4548.2|4544.2|4561.2|4557.2|4547.2|4543.2|429
1658122500000|2022-07-18 05:35:00|4548.7|4544.7|4557.7|4553.7|4558.7|4554.7|4544.2|4540.2|1142
1658122800000|2022-07-18 05:40:00|4557.2|4553.2|4561.2|4557.2|4565.2|4561.2|4556.2|4552.2|581
1658123100000|2022-07-18 05:45:00|4561.7|4557.7|4572.7|4568.7|4576.2|4572.2|4560.2|4556.2|451
1658123400000|2022-07-18 05:50:00|4572.2|4568.2|4572.7|4568.7|4577.2|4573.2|4569.2|4565.2|263
1658123700000|2022-07-18 05:55:00|4572.2|4568.2|4563.2|4559.2|4577.2|4573.2|4562.7|4558.7|240
1658124000000|2022-07-18 06:00:00|4563.7|4559.7|4558.2|4554.2|4571.2|4567.2|4557.2|4553.2|403
1658124300000|2022-07-18 06:05:00|4557.7|4553.7|4559.2|4555.2|4561.2|4557.2|4553.2|4549.2|353
1658124600000|2022-07-18 06:10:00|4558.7|4554.7|4556.2|4552.2|4560.7|4556.7|4553.7|4549.7|330
1658124900000|2022-07-18 06:15:00|4555.7|4551.7|4565.2|4561.2|4568.2|4564.2|4554.2|4550.2|272
1658125200000|2022-07-18 06:20:00|4566.2|4562.2|4567.2|4563.2|4569.7|4565.7|4563.2|4559.2|272
1658125500000|2022-07-18 06:25:00|4566.7|4562.7|4563.2|4559.2|4572.2|4568.2|4562.2|4558.2|305
1658125800000|2022-07-18 06:30:00|4563.7|4559.7|4561.2|4557.2|4563.7|4559.7|4557.2|4553.2|298
1658126100000|2022-07-18 06:35:00|4561.7|4557.7|4556.2|4552.2|4568.2|4564.2|4556.2|4552.2|253
1658126400000|2022-07-18 06:40:00|4555.2|4551.2|4565.2|4561.2|4567.2|4563.2|4552.2|4548.2|358
1658126700000|2022-07-18 06:45:00|4564.7|4560.7|4562.2|4558.2|4567.2|4563.2|4562.2|4558.2|180
1658127000000|2022-07-18 06:50:00|4561.2|4557.2|4566.7|4562.7|4570.2|4566.2|4561.2|4557.2|469
1658127300000|2022-07-18 06:55:00|4567.2|4563.2|4570.2|4566.2|4573.2|4569.2|4566.2|4562.2|442
1658127600000|2022-07-18 07:00:00|4569.2|4565.2|4557.2|4553.2|4569.2|4565.2|4556.2|4552.2|300
1658127900000|2022-07-18 07:05:00|4556.7|4552.7|4558.7|4554.7|4566.2|4562.2|4554.7|4550.7|246
1658128200000|2022-07-18 07:10:00|4558.2|4554.2|4558.2|4554.2|4562.7|4558.7|4554.7|4550.7|193
1658128500000|2022-07-18 07:15:00|4558.7|4554.7|4558.2|4554.2|4563.7|4559.7|4557.2|4553.2|253
1658128800000|2022-07-18 07:20:00|4558.7|4554.7|4563.2|4559.2|4568.2|4564.2|4556.2|4552.2|331
1658129100000|2022-07-18 07:25:00|4562.7|4558.7|4567.7|4563.7|4570.2|4566.2|4557.2|4553.2|523
1658129400000|2022-07-18 07:30:00|4567.2|4563.2|4587.7|4583.7|4593.2|4589.2|4567.2|4563.2|2034
1658129700000|2022-07-18 07:35:00|4588.2|4584.2|4579.2|4575.2|4588.2|4584.2|4578.2|4574.2|603
1658130000000|2022-07-18 07:40:00|4579.7|4575.7|4580.2|4576.2|4582.2|4578.2|4577.7|4573.7|602
1658130300000|2022-07-18 07:45:00|4580.7|4576.7|4579.2|4575.2|4582.2|4578.2|4577.2|4573.2|649
1658130600000|2022-07-18 07:50:00|4578.2|4574.2|4582.2|4578.2|4588.2|4584.2|4578.2|4574.2|1503
1658130900000|2022-07-18 07:55:00|4581.2|4577.2|4573.2|4569.2|4584.2|4580.2|4571.7|4567.7|958
1658131200000|2022-07-18 08:00:00|4572.7|4568.7|4574.2|4570.2|4579.7|4575.7|4569.2|4565.2|679
1658131500000|2022-07-18 08:05:00|4573.2|4569.2|4573.2|4569.2|4583.2|4579.2|4572.2|4568.2|475
1658131800000|2022-07-18 08:10:00|4573.7|4569.7|4580.2|4576.2|4580.7|4576.7|4569.7|4565.7|471
1658132100000|2022-07-18 08:15:00|4579.2|4575.2|4576.2|4572.2|4580.2|4576.2|4571.2|4567.2|4028
1658132400000|2022-07-18 08:20:00|4576.7|4572.7|4572.2|4568.2|4578.2|4574.2|4571.2|4567.2|352
1658132700000|2022-07-18 08:25:00|4572.7|4568.7|4574.2|4570.2|4581.2|4577.2|4571.2|4567.2|394
1658133000000|2022-07-18 08:30:00|4575.7|4566.7|4576.8|4567.8|4578.3|4569.3|4574.1|4565.1|0
1658133300000|2022-07-18 08:35:00|4577|4568|4575.2|4566.2|4577.1|4568.1|4573|4564|0
1658133600000|2022-07-18 08:40:00|4575.6|4566.6|4574.2|4565.2|4577.6|4568.6|4574.1|4565.1|0
1658133900000|2022-07-18 08:45:00|4574.5|4565.5|4575.2|4566.2|4575.7|4566.7|4572.6|4563.6|0
1658134200000|2022-07-18 08:50:00|4575|4566|4577|4568|4577.8|4568.8|4573.9|4564.9|0
1658134500000|2022-07-18 08:55:00|4577.1|4568.1|4578.6|4569.6|4580.2|4571.2|4577|4568|0
1658134800000|2022-07-18 09:00:00|4578.7|4569.7|4576.6|4567.6|4579.7|4570.7|4576.6|4567.6|0
1658135100000|2022-07-18 09:05:00|4576.8|4567.8|4572.2|4563.2|4577.3|4568.3|4571.1|4562.1|0
1658135400000|2022-07-18 09:10:00|4571.9|4562.9|4574|4565|4574.7|4565.7|4571.9|4562.9|0
1658135700000|2022-07-18 09:15:00|4574.2|4565.2|4571.7|4560.7|4578.7|4565.5|4571.7|4559.7|5
1658136000000|2022-07-18 09:20:00|4570.7|4561.7|4577.7|4569.7|4577.7|4570.7|4570.7|4560.7|28
1658136300000|2022-07-18 09:25:00|4576.7|4567.7|4569.7|4561.7|4577.7|4567.7|4568.7|4560.7|31
1658136600000|2022-07-18 09:30:00|4570.7|4562.7|4575.7|4566.7|4575.7|4566.7|4569.7|4562.7|36
1658136900000|2022-07-18 09:35:00|4576.7|4567.7|4577.7|4567.7|4577.7|4570.7|4575.7|4567.7|10
1658137200000|2022-07-18 09:40:00|4576.7|4568.7|4573.7|4564.7|4577.7|4568.7|4573.7|4564.7|9
1658137500000|2022-07-18 09:45:00|4574.7|4565.7|4574.7|4564.7|4577.7|4568.7|4573.7|4564.7|4
1658137800000|2022-07-18 09:50:00|4573.7|4565.7|4575.7|4567.7|4577.7|4567.7|4573.7|4564.7|7
1658138100000|2022-07-18 09:55:00|4576.7|4568.7|4576.7|4566.7|4577.7|4570.7|4573.7|4563.7|6
1658138400000|2022-07-18 10:00:00|4575.7|4567.7|4573.7|4564.7|4577.7|4569.7|4573.7|4564.7|8
1658138700000|2022-07-18 10:05:00|4574.7|4563.7|4575.7|4567.7|4577.7|4567.7|4571.7|4563.7|6
1658139000000|2022-07-18 10:10:00|4577.7|4569.7|4582.7|4574.7|4582.7|4574.7|4575.7|4569.7|10
1658139300000|2022-07-18 10:15:00|4583.7|4575.7|4582.7|4573.7|4583.7|4576.7|4578.7|4569.7|19
1658139600000|2022-07-18 10:20:00|4583.7|4574.7|4579.7|4569.7|4583.7|4575.7|4579.7|4569.7|12
1658139900000|2022-07-18 10:25:00|4580.7|4571.7|4582.7|4574.7|4582.7|4574.7|4579.7|4571.7|5
1658140200000|2022-07-18 10:30:00|4583.7|4575.7|4584.7|4576.7|4584.7|4576.7|4582.7|4574.7|7
1658140500000|2022-07-18 10:35:00|4583.7|4575.7|4577.7|4570.7|4584.7|4575.7|4577.7|4567.7|13
1658140800000|2022-07-18 10:40:00|4575.7|4569.7|4577.7|4569.7|4577.7|4570.7|4575.7|4565.7|8
1658141100000|2022-07-18 10:45:00|4578.7|4570.7|4582.7|4573.7|4582.7|4574.7|4578.7|4570.7|18
1658141400000|2022-07-18 10:50:00|4581.7|4574.7|4578.7|4568.7|4582.7|4575.7|4577.7|4568.7|20
1658141700000|2022-07-18 10:55:00|4579.7|4569.7|4580.7|4571.7|4582.7|4574.7|4579.7|4569.7|5
1658142000000|2022-07-18 11:00:00|4579.7|4572.7|4579.7|4571.7|4581.7|4572.7|4577.7|4568.7|3
1658142300000|2022-07-18 11:05:00|4580.7|4572.7|4584.7|4575.7|4584.7|4577.7|4580.7|4572.7|21
1658142600000|2022-07-18 11:10:00|4583.7|4574.7|4579.7|4570.7|4584.7|4575.7|4579.7|4570.7|0
1658142900000|2022-07-18 11:15:00|4578.7|4571.7|4581.7|4572.7|4582.7|4572.7|4578.7|4570.7|0
1658143200000|2022-07-18 11:20:00|4582.7|4571.7|4583.7|4573.7|4583.7|4573.7|4580.7|4570.7|0
1658143500000|2022-07-18 11:25:00|4581.7|4572.7|4581.7|4571.7|4581.7|4573.7|4581.7|4570.7|0
1658143800000|2022-07-18 11:30:00|4579.7|4570.7|4583.7|4574.7|4583.7|4574.7|4579.7|4570.7|4
1658144100000|2022-07-18 11:35:00|4582.7|4572.7|4579.7|4570.7|4582.7|4572.7|4578.7|4570.7|8
1658144400000|2022-07-18 11:40:00|4578.7|4572.7|4575.7|4567.7|4579.7|4572.7|4572.7|4564.7|12
1658144700000|2022-07-18 11:45:00|4577.7|4568.7|4578.7|4569.7|4579.7|4570.7|4577.7|4566.7|1
1658145000000|2022-07-18 11:50:00|4579.7|4570.7|4577.7|4566.7|4580.7|4571.7|4577.7|4566.7|9
1658145300000|2022-07-18 11:55:00|4576.7|4565.7|4575.7|4565.7|4576.7|4566.7|4573.7|4564.7|0
1658145600000|2022-07-18 12:00:00|4574.7|4566.7|4574.7|4565.7|4575.7|4567.7|4572.7|4564.7|1
1658145900000|2022-07-18 12:05:00|4575.7|4566.7|4571.7|4564.7|4575.7|4567.7|4571.7|4564.7|2
1658146200000|2022-07-18 12:10:00|4570.7|4563.7|4573.7|4565.7|4575.7|4566.7|4570.7|4563.7|3
1658146500000|2022-07-18 12:15:00|4574.7|4563.7|4568.7|4560.7|4574.7|4565.7|4568.7|4560.7|9
1658146800000|2022-07-18 12:20:00|4569.7|4559.7|4565.7|4556.7|4569.7|4559.7|4563.7|4556.7|10
1658147100000|2022-07-18 12:25:00|4566.7|4557.7|4562.7|4553.7|4566.7|4558.7|4562.7|4552.7|8
1658147400000|2022-07-18 12:30:00|4561.7|4555.7|4571.7|4563.7|4572.7|4564.7|4560.7|4553.7|16
1658147700000|2022-07-18 12:35:00|4572.7|4562.7|4569.7|4561.7|4573.7|4564.7|4569.7|4561.7|3
1658148000000|2022-07-18 12:40:00|4570.7|4560.7|4574.7|4563.7|4575.7|4563.7|4568.7|4560.7|0
1658148300000|2022-07-18 12:45:00|4575.7|4564.7|4573.7|4563.7|4575.7|4565.7|4571.7|4561.7|0
1658148600000|2022-07-18 12:50:00|4574.7|4564.7|4573.7|4563.7|4575.7|4565.7|4573.7|4563.7|1
1658148900000|2022-07-18 12:55:00|4572.7|4562.7|4576.7|4567.7|4576.7|4567.7|4571.7|4562.7|4
1658149200000|2022-07-18 13:00:00|4575.7|4566.7|4575.7|4566.7|4575.7|4568.7|4575.7|4566.7|0
1658149500000|2022-07-18 13:05:00||4564.7||4566.7||4568.7||4564.7|5
1658149800000|2022-07-18 13:10:00|4574.7|4567.7|4573.7|4562.7|4575.7|4567.7|4572.7|4562.7|0
1658150100000|2022-07-18 13:15:00|4574.7|4563.7|4574.7|4563.7|4575.7|4565.7|4573.7|4562.7|0
1658150400000|2022-07-18 13:20:00|4573.7|4564.7|4576.7|4567.7|4576.7|4567.7|4573.7|4563.7|0
1658150700000|2022-07-18 13:25:00|4578.7|4570.7|4584.7|4574.7|4584.7|4574.7|4576.7|4567.7|8
1658151000000|2022-07-18 13:30:00|4587.7|4573.7|4599.7|4590.7|4600.7|4591.7|4577.7|4570.7|131
1658151300000|2022-07-18 13:35:00|4598.7|4588.7|4629.7|4621.7|4630.7|4623.7|4598.7|4588.7|512
1658151600000|2022-07-18 13:40:00|4628.7|4620.7|4640.7|4630.7|4641.7|4632.7|4620.7|4612.7|227
1658151900000|2022-07-18 13:45:00|4641.7|4632.7|4638.7|4630.7|4648.7|4641.7|4629.7|4620.7|192
1658152200000|2022-07-18 13:50:00|4639.7|4632.7|4632.7|4622.7|4645.7|4635.7|4630.7|4620.7|65
1658152500000|2022-07-18 13:55:00|4631.7|4623.7|4628.7|4619.7|4634.7|4626.7|4622.7|4614.7|63
1658152800000|2022-07-18 14:00:00|4629.7|4620.7|4626.7|4616.7|4632.7|4623.7|4621.7|4612.7|36
1658153100000|2022-07-18 14:05:00|4627.7|4617.7|4619.7|4610.7|4627.7|4617.7|4616.7|4607.7|45
1658153400000|2022-07-18 14:10:00|4620.7|4609.7|4605.7|4597.7|4620.7|4610.7|4605.7|4596.7|94
1658153700000|2022-07-18 14:15:00|4604.7|4596.7|4605.7|4596.7|4611.7|4602.7|4603.7|4595.7|47
1658154000000|2022-07-18 14:20:00|4604.7|4595.7|4607.7|4600.7|4615.7|4607.7|4603.7|4595.7|31
1658154300000|2022-07-18 14:25:00|4606.7|4598.7|4612.7|4603.7|4616.7|4608.7|4602.7|4595.7|40
1658154600000|2022-07-18 14:30:00|4613.7|4604.7|4613.7|4604.7|4617.7|4608.7|4611.7|4603.7|28
1658154900000|2022-07-18 14:35:00|4614.7|4605.7|4608.7|4600.7|4614.7|4606.7|4605.7|4598.7|73
1658155200000|2022-07-18 14:40:00|4609.7|4599.7|4610.7|4600.7|4614.7|4605.7|4608.7|4599.7|34
1658155500000|2022-07-18 14:45:00|4611.7|4601.7|4597.7|4588.7|4611.7|4602.7|4596.7|4588.7|63
1658155800000|2022-07-18 14:50:00|4596.7|4589.7|4596.7|4588.7|4598.7|4589.7|4590.7|4583.7|69
1658156100000|2022-07-18 14:55:00|4595.7|4587.7|4601.7|4592.7|4604.7|4597.7|4595.7|4587.7|26
1658156400000|2022-07-18 15:00:00|4602.7|4593.7|4599.7|4592.7|4604.7|4596.7|4599.7|4592.7|95
1658156700000|2022-07-18 15:05:00|4600.7|4593.7|4593.7|4585.7|4600.7|4593.7|4592.7|4585.7|135
1658157000000|2022-07-18 15:10:00|4594.7|4586.7|4592.7|4584.7|4595.7|4587.7|4588.7|4580.7|26
1658157300000|2022-07-18 15:15:00|4593.7|4583.7|4596.7|4586.7|4597.7|4588.7|4590.7|4580.7|3
1658157600000|2022-07-18 15:20:00|4595.7|4587.7|4597.7|4588.7|4597.7|4588.7|4592.7|4584.7|8
1658157900000|2022-07-18 15:25:00|4596.7|4589.7|4594.7|4585.7|4598.7|4590.7|4589.7|4582.7|10
1658158200000|2022-07-18 15:30:00|4595.7|4584.7|4597.7|4589.7|4597.7|4589.7|4590.7|4581.7|21
1658158500000|2022-07-18 15:35:00|4596.7|4587.7|4599.7|4592.7|4599.7|4592.7|4594.7|4587.7|8
1658158800000|2022-07-18 15:40:00|4600.7|4591.7|4603.7|4595.7|4603.7|4595.7|4597.7|4589.7|24
1658159100000|2022-07-18 15:45:00|4602.7|4594.7|4603.7|4596.7|4606.7|4598.7|4600.7|4592.7|10
1658159400000|2022-07-18 15:50:00|4605.7|4595.7|4607.7|4600.7|4609.7|4601.7|4603.7|4595.7|20
1658159700000|2022-07-18 15:55:00|4606.7|4599.7|4611.7|4603.7|4611.7|4604.7|4606.7|4598.7|5
1658160000000|2022-07-18 16:00:00|4610.7|4602.7|4607.7|4599.7|4611.7|4604.7|4607.7|4599.7|17
1658160300000|2022-07-18 16:05:00|4606.7|4598.7|4607.7|4598.7|4609.7|4600.7|4605.7|4596.7|3
1658160600000|2022-07-18 16:10:00|4608.7|4599.7|4607.7|4597.7|4610.7|4601.7|4605.7|4596.7|1
1658160900000|2022-07-18 16:15:00|4606.7|4598.7|4611.7|4602.7|4611.7|4602.7|4606.7|4598.7|10
1658161200000|2022-07-18 16:20:00|4612.7|4603.7|4612.7|4604.7|4613.7|4606.7|4611.7|4602.7|15
1658161500000|2022-07-18 16:25:00|4611.7|4605.7|4614.7|4607.7|4614.7|4607.7|4607.7|4600.7|12
1658161800000|2022-07-18 16:30:00|4615.7|4606.7|4611.7|4603.7|4616.7|4609.7|4610.7|4603.7|24
1658162100000|2022-07-18 16:35:00|4612.7|4604.7|4616.7|4608.7|4617.7|4610.7|4611.7|4603.7|29
1658162400000|2022-07-18 16:40:00|4617.7|4609.7|4618.7|4610.7|4618.7|4610.7|4615.7|4607.7|11
1658162700000|2022-07-18 16:45:00|4617.7|4609.7|4615.7|4607.7|4617.7|4609.7|4612.7|4604.7|27
1658163000000|2022-07-18 16:50:00|4614.7|4606.7|4605.7|4597.7|4614.7|4606.7|4605.7|4597.7|12
1658163300000|2022-07-18 16:55:00|4604.7|4598.7|4601.7|4593.7|4606.7|4598.7|4600.7|4592.7|24
1658163600000|2022-07-18 17:00:00|4600.7|4594.7|4606.7|4597.7|4606.7|4597.7|4600.7|4593.7|24
1658163900000|2022-07-18 17:05:00|4605.7|4598.7|4606.7|4598.7|4606.7|4599.7|4604.7|4596.7|8
1658164200000|2022-07-18 17:10:00|4605.7|4597.7|4609.7|4600.7|4610.7|4601.7|4603.7|4595.7|21
1658164500000|2022-07-18 17:15:00|4610.7|4599.7|4600.7|4591.7|4610.7|4600.7|4599.7|4590.7|12
1658164800000|2022-07-18 17:20:00|4601.7|4592.7|4597.7|4589.7|4603.7|4594.7|4596.7|4589.7|10
1658165100000|2022-07-18 17:25:00|4598.7|4590.7|4602.7|4594.7|4603.7|4595.7|4598.7|4590.7|8
1658165400000|2022-07-18 17:30:00|4603.7|4592.7|4592.7|4583.7|4603.7|4592.7|4590.7|4583.7|17
1658165700000|2022-07-18 17:35:00|4591.7|4584.7|4585.7|4577.7|4593.7|4584.7|4581.7|4574.7|14
1658166000000|2022-07-18 17:40:00|4584.7|4576.7|4587.7|4579.7|4587.7|4579.7|4584.7|4574.7|7
1658166300000|2022-07-18 17:45:00|4586.7|4577.7|4582.7|4573.7|4588.7|4580.7|4582.7|4572.7|9
1658166600000|2022-07-18 17:50:00|4583.7|4574.7|4583.7|4573.7|4584.7|4575.7|4581.7|4572.7|9
1658166900000|2022-07-18 17:55:00|4582.7|4574.7|4571.7|4564.7|4583.7|4576.7|4569.7|4561.7|98
1658167200000|2022-07-18 18:00:00|4570.7|4561.7|4571.7|4562.7|4573.7|4566.7|4568.7|4560.7|45
1658167500000|2022-07-18 18:05:00|4570.7|4561.7|4567.7|4559.7|4572.7|4563.7|4567.7|4559.7|9
1658167800000|2022-07-18 18:10:00|4568.7|4560.7|4571.7|4562.7|4574.7|4566.7|4567.7|4559.7|7
1658168100000|2022-07-18 18:15:00|4572.7|4561.7|4580.7|4569.7|4580.7|4571.7|4571.7|4561.7|7
1658168400000|2022-07-18 18:20:00|4582.7|4571.7|4577.7|4567.7|4582.7|4572.7|4576.7|4566.7|6
1658168700000|2022-07-18 18:25:00|4576.7|4568.7|4573.7|4564.7|4576.7|4568.7|4570.7|4562.7|12
1658169000000|2022-07-18 18:30:00|4572.7|4565.7|4575.7|4566.7|4576.7|4567.7|4571.7|4561.7|20
1658169300000|2022-07-18 18:35:00|4576.7|4565.7|4571.7|4563.7|4576.7|4568.7|4571.7|4561.7|14
1658169600000|2022-07-18 18:40:00|4572.7|4564.7|4566.7|4558.7|4572.7|4564.7|4565.7|4558.7|22
1658169900000|2022-07-18 18:45:00|4567.7|4559.7|4567.7|4558.7|4567.7|4559.7|4563.7|4556.7|10
1658170200000|2022-07-18 18:50:00|4566.7|4557.7|4559.7|4550.7|4567.7|4559.7|4558.7|4550.7|37
1658170500000|2022-07-18 18:55:00|4558.7|4549.7|4559.7|4550.7|4560.7|4550.7|4556.2|4549.7|19
1658170800000|2022-07-18 19:00:00|4559.6|4550.6|4559.3|4550.3|4561.6|4552.6|4556.8|4547.8|0
1658171100000|2022-07-18 19:05:00|4559.4|4550.4|4564.9|4555.9|4565.4|4556.4|4559.4|4550.4|0
1658171400000|2022-07-18 19:10:00|4565.1|4556.1|4562.7|4553.7|4565.3|4556.3|4559.7|4550.7|0
1658171700000|2022-07-18 19:15:00|4562.6|4553.6|4567.3|4558.3|4567.3|4558.3|4562.5|4553.5|0
1658172000000|2022-07-18 19:20:00|4567.2|4558.2|4564.9|4555.9|4569.2|4560.2|4564.5|4555.5|0
1658172300000|2022-07-18 19:25:00|4564.8|4555.8|4557.1|4548.1|4565.8|4556.8|4557.1|4548.1|0
1658172600000|2022-07-18 19:30:00|4556.6|4547.6|4549.9|4540.9|4556.8|4547.8|4549.3|4540.3|0
1658172900000|2022-07-18 19:35:00|4550|4541|4547.5|4538.5|4551.8|4542.8|4546.9|4537.9|0
1658173200000|2022-07-18 19:40:00|4547.4|4538.4|4545.7|4536.7|4549.5|4540.5|4545.1|4536.1|0
1658173500000|2022-07-18 19:45:00|4545.2|4536.2|4540.1|4531.1|4545.2|4536.2|4539.9|4530.9|0
1658173800000|2022-07-18 19:50:00|4539.6|4530.6|4552.2|4543.2|4552.8|4543.8|4539.6|4530.6|0
1658174100000|2022-07-18 19:55:00|4552|4543|4551.2|4542.2|4554.2|4545.2|4547.8|4538.8|0
1658174400000|2022-07-18 20:00:00|4551.6|4542.6|4550.6|4541.6|4558.2|4549.2|4548.8|4539.8|0
1658174700000|2022-07-18 20:05:00|4550.9|4541.9|4555.9|4546.9|4557.1|4548.1|4550.6|4541.6|0
1658175000000|2022-07-18 20:10:00|4555.8|4546.8|4556.4|4547.4|4558.5|4549.5|4554.9|4545.9|0
1658175300000|2022-07-18 20:15:00|4556.1|4547.1|4557.5|4548.5|4557.8|4548.8|4555.3|4546.3|0
1658175600000|2022-07-18 20:20:00|4557.3|4548.3|4557.7|4548.7|4558.9|4549.9|4557|4548|0
1658175900000|2022-07-18 20:25:00|4558|4549|4557.1|4548.1|4558.4|4549.4|4556.8|4547.8|0
1658176200000|2022-07-18 20:30:00|4556.8|4547.8|4557.2|4548.2|4557.4|4548.4|4556.3|4547.3|0
1658176500000|2022-07-18 20:35:00|4557.4|4548.4|4557|4548|4558|4549|4556.6|4547.6|0
1658176800000|2022-07-18 20:40:00|4557.3|4548.3|4556.5|4547.5|4557.7|4548.7|4556.2|4547.2|0
1658177100000|2022-07-18 20:45:00|4556.9|4547.9|4555.8|4546.8|4556.9|4547.9|4555.5|4546.5|0
1658177400000|2022-07-18 20:50:00|4556.1|4547.1|4558.5|4549.5|4558.5|4549.5|4555.8|4546.8|0
1658177700000|2022-07-18 20:55:00|4558.8|4549.8|4557.8|4548.8|4558.9|4549.9|4556.7|4547.7|0
1658178000000|2022-07-18 21:00:00|4557.2|4548.2|4557.3|4548.3|4557.4|4548.4|4555.9|4546.9|0
1658178300000|2022-07-18 21:05:00|4557.4|4548.4|4554.2|4545.2|4557.9|4548.9|4554.2|4545.2|0
1658178600000|2022-07-18 21:10:00|4554.3|4545.3|4551.2|4542.2|4554.3|4545.3|4551.2|4542.2|0
1658178900000|2022-07-18 21:15:00|4551|4542|4549.4|4540.4|4551|4542|4549.4|4540.4|0
1658179200000|2022-07-18 21:20:00|4549.5|4540.5|4546.9|4537.9|4550.6|4541.6|4546.2|4537.2|0
1658179500000|2022-07-18 21:25:00|4546.6|4537.6|4546.3|4537.3|4546.8|4537.8|4546.1|4537.1|0
1658179800000|2022-07-18 21:30:00|4546.4|4537.4|4546.6|4537.6|4546.6|4537.6|4546.3|4537.3|0
1658180100000|2022-07-18 21:35:00|4546.4|4537.4|4546.2|4537.2|4546.4|4537.4|4545.9|4536.9|0
1658180400000|2022-07-18 21:40:00|4546.1|4537.1|4546.2|4537.2|4546.2|4537.2|4546|4537|0
1658180700000|2022-07-18 21:45:00|4546.3|4537.3|4546.7|4537.7|4546.7|4537.7|4546.2|4537.2|0
1658181000000|2022-07-18 21:50:00|4546.8|4537.8|4546.7|4537.7|4546.8|4537.8|4546.5|4537.5|0
1658181300000|2022-07-18 21:55:00|4546.6|4537.6|4546.6|4537.6|4547.2|4538.2|4546.2|4537.2|0
1658181600000|2022-07-18 22:00:00|4545.2|4536.2|4543.9|4534.9|4546.5|4537.5|4543.4|4534.4|0
1658181900000|2022-07-18 22:05:00|4544.1|4535.1|4544.1|4535.1|4544.1|4535.1|4543|4534|0
1658182200000|2022-07-18 22:10:00|4544.5|4535.5|4543.6|4534.6|4546.2|4537.2|4543.3|4534.3|0
1658182500000|2022-07-18 22:15:00|4544|4535|4544.7|4535.7|4544.7|4535.7|4541.5|4532.5|0
1658182800000|2022-07-18 22:20:00|4545.4|4536.4|4546.9|4537.9|4548|4539|4544.7|4535.7|0
1658183100000|2022-07-18 22:25:00|4547|4538|4545.8|4536.8|4547.2|4538.2|4545.4|4536.4|0
1658183400000|2022-07-18 22:30:00|4546.1|4537.1|4545.8|4536.8|4546.2|4537.2|4545.1|4536.1|0
1658183700000|2022-07-18 22:35:00|4546.1|4537.1|4550.4|4541.4|4551.2|4542.2|4546.1|4537.1|0
1658184000000|2022-07-18 22:40:00|4550.6|4541.6|4550.8|4541.8|4550.8|4541.8|4549.7|4540.7|0
1658184300000|2022-07-18 22:45:00|4550.6|4541.6|4549.7|4540.7|4550.8|4541.8|4548.6|4539.6|0
1658184600000|2022-07-18 22:50:00|4549.9|4540.9|4549.5|4540.5|4550.4|4541.4|4549.4|4540.4|0
1658184900000|2022-07-18 22:55:00|4549.7|4540.7|4548.8|4539.8|4550.3|4541.3|4548.5|4539.5|0
1658185200000|2022-07-18 23:00:00|4548.5|4539.5|4546.1|4537.1|4549.8|4540.8|4546.1|4537.1|0
1658185500000|2022-07-18 23:05:00|4545.8|4536.8|4546.1|4537.1|4546.1|4537.1|4544|4535|0
1658185800000|2022-07-18 23:10:00|4546.5|4537.5|4542.1|4533.1|4547|4538|4541.7|4532.7|0
1658186100000|2022-07-18 23:15:00|4539.8|4530.8|4539|4530|4540.9|4531.9|4538.7|4529.7|0
1658186400000|2022-07-18 23:20:00|4538.5|4529.5|4539.5|4530.5|4539.5|4530.5|4538|4529|0
1658186700000|2022-07-18 23:25:00|4539.2|4530.2|4539.9|4530.9|4541.3|4532.3|4539.1|4530.1|0
1658187000000|2022-07-18 23:30:00|4540.2|4531.2|4541.6|4532.6|4542|4533|4539.9|4530.9|0
1658187300000|2022-07-18 23:35:00|4541.3|4532.3|4544.9|4535.9|4545.6|4536.6|4541.1|4532.1|0
1658187600000|2022-07-18 23:40:00|4544.6|4535.6|4545.8|4536.8|4546|4537|4542.4|4533.4|0
1658187900000|2022-07-18 23:45:00|4545.5|4536.5|4541.6|4532.6|4545.6|4536.6|4541.3|4532.3|0
1658188200000|2022-07-18 23:50:00|4541.3|4532.3|4546|4537|4546|4537|4540.9|4531.9|0
1658188500000|2022-07-18 23:55:00|4545.8|4536.8|4547.1|4538.1|4547.9|4538.9|4545.6|4536.6|0
1658188800000|2022-07-19 00:00:00|4547.4|4538.4|4542.7|4533.7|4548.9|4539.9|4542|4533|0
1658189100000|2022-07-19 00:05:00|4542.4|4533.4|4540.6|4531.6|4542.4|4533.4|4538.1|4529.1|0
1658189400000|2022-07-19 00:10:00|4540.8|4531.8|4541.4|4532.4|4542.4|4533.4|4540.1|4531.1|0
1658189700000|2022-07-19 00:15:00|4541.2|4532.2|4539.8|4530.8|4543.7|4534.7|4538.6|4529.6|0
1658190000000|2022-07-19 00:20:00|4540|4531|4540.6|4531.6|4541.2|4532.2|4538.7|4529.7|0
1658190300000|2022-07-19 00:25:00|4540.5|4531.5|4541.3|4532.3|4542|4533|4539.7|4530.7|0
1658190600000|2022-07-19 00:30:00|4541.5|4532.5|4536.1|4527.1|4541.5|4532.5|4534.9|4525.9|0
1658190900000|2022-07-19 00:35:00|4536.3|4527.3|4535.6|4526.6|4536.6|4527.6|4533.5|4524.5|0
1658191200000|2022-07-19 00:40:00|4535.4|4526.4|4537.4|4528.4|4537.9|4528.9|4534.4|4525.4|0
1658191500000|2022-07-19 00:45:00|4537.1|4528.1|4537.4|4528.4|4539.1|4530.1|4536.4|4527.4|0
1658191800000|2022-07-19 00:50:00|4537.7|4528.7|4540.2|4531.2|4540.8|4531.8|4537.4|4528.4|0
1658192100000|2022-07-19 00:55:00|4540|4531|4539.7|4530.7|4540.2|4531.2|4538.9|4529.9|0
1658192400000|2022-07-19 01:00:00|4539.4|4530.4|4542.4|4533.4|4542.7|4533.7|4537.8|4528.8|0
1658192700000|2022-07-19 01:05:00|4542.7|4533.7|4546.4|4537.4|4546.6|4537.6|4542|4533|0
1658193000000|2022-07-19 01:10:00|4546.3|4537.3|4554|4545|4555.8|4546.8|4546.3|4537.3|0
1658193300000|2022-07-19 01:15:00|4553.8|4544.8|4543.7|4539.7|4560.2|4556.2|4542.7|4538.7|129
1658193600000|2022-07-19 01:20:00|4544.2|4540.2|4547.7|4543.7|4551.2|4547.2|4541.7|4537.7|149
1658193900000|2022-07-19 01:25:00|4548.2|4544.2|4546.7|4542.7|4548.2|4544.2|4538.7|4534.7|132
1658194200000|2022-07-19 01:30:00|4546.2|4542.2|4556.7|4552.7|4570.2|4566.2|4536.7|4532.7|1433
1658194500000|2022-07-19 01:35:00|4557.2|4553.2|4543.2|4539.2|4557.2|4553.2|4535.7|4531.7|1429
1658194800000|2022-07-19 01:40:00|4543.7|4539.7|4540.2|4536.2|4547.7|4543.7|4534.2|4530.2|1309
1658195100000|2022-07-19 01:45:00|4541.2|4537.2|4551.2|4547.2|4551.2|4547.2|4528.7|4524.7|949
1658195400000|2022-07-19 01:50:00|4550.7|4546.7|4538.2|4534.2|4551.2|4547.2|4535.2|4531.2|908
1658195700000|2022-07-19 01:55:00|4537.7|4533.7|4517.2|4513.2|4539.2|4535.2|4516.7|4512.7|861
1658196000000|2022-07-19 02:00:00|4518.2|4514.2|4503.7|4499.7|4518.7|4514.7|4503.2|4499.2|1109
1658196300000|2022-07-19 02:05:00|4504.2|4500.2|4523.7|4519.7|4523.7|4519.7|4503.2|4499.2|945
1658196600000|2022-07-19 02:10:00|4523.2|4519.2|4528.2|4524.2|4529.2|4525.2|4517.7|4513.7|519
1658196900000|2022-07-19 02:15:00|4528.7|4524.7|4521.2|4517.2|4535.2|4531.2|4521.2|4517.2|489
1658197200000|2022-07-19 02:20:00|4520.7|4516.7|4512.2|4508.2|4522.2|4518.2|4511.2|4507.2|390
1658197500000|2022-07-19 02:25:00|4511.7|4507.7|4519.7|4515.7|4520.2|4516.2|4504.2|4500.2|476
1658197800000|2022-07-19 02:30:00|4519.2|4515.2|4513.2|4509.2|4520.2|4516.2|4504.2|4500.2|726
1658198100000|2022-07-19 02:35:00|4512.7|4508.7|4524.2|4520.2|4524.2|4520.2|4507.2|4503.2|428
1658198400000|2022-07-19 02:40:00|4523.2|4519.2|4507.2|4503.2|4523.2|4519.2|4507.2|4503.2|302
1658198700000|2022-07-19 02:45:00|4507.7|4503.7|4507.3|4503.3|4511.2|4507.2|4503.2|4499.2|586
1658199000000|2022-07-19 02:50:00|4508.3|4504.3|4490.3|4486.3|4510.3|4506.3|4489.3|4485.3|1328
1658199300000|2022-07-19 02:55:00|4489.3|4485.3|4495.8|4491.8|4501.3|4497.3|4486.8|4482.8|1023
1658199600000|2022-07-19 03:00:00|4495.3|4491.3|4504.3|4500.3|4504.3|4500.3|4490.3|4486.3|442
1658199900000|2022-07-19 03:05:00|4504.8|4500.8|4514.3|4510.3|4518.3|4514.3|4503.8|4499.8|614
1658200200000|2022-07-19 03:10:00|4514.8|4510.8|4509.8|4505.8|4515.3|4511.3|4506.3|4502.3|255
1658200500000|2022-07-19 03:15:00|4510.8|4506.8|4513.3|4509.3|4515.3|4511.3|4507.8|4503.8|216
1658200800000|2022-07-19 03:20:00|4513.8|4509.8|4503.3|4499.3|4513.8|4509.8|4497.3|4493.3|486
1658201100000|2022-07-19 03:25:00|4503.8|4499.8|4502.3|4498.3|4506.8|4502.8|4499.3|4495.3|285
1658201400000|2022-07-19 03:30:00|4503.3|4499.3|4497.3|4493.3|4503.3|4499.3|4493.3|4489.3|140
1658201700000|2022-07-19 03:35:00|4498.3|4494.3|4492.3|4488.3|4500.3|4496.3|4492.3|4488.3|168
1658202000000|2022-07-19 03:40:00|4491.3|4487.3|4496.8|4492.8|4497.3|4493.3|4489.3|4485.3|170
1658202300000|2022-07-19 03:45:00|4497.3|4493.3|4495.3|4491.3|4500.3|4496.3|4493.3|4489.3|408
1658202600000|2022-07-19 03:50:00|4495.8|4491.8|4499.3|4495.3|4499.3|4495.3|4494.8|4490.8|1048
1658202900000|2022-07-19 03:55:00|4498.8|4494.8|4501.8|4497.8|4502.3|4498.3|4497.3|4493.3|69
1658203200000|2022-07-19 04:00:00|4502.9|4493.9|4502.1|4493.1|4503.1|4494.1|4501.8|4492.8|0
1658203500000|2022-07-19 04:05:00|4502.4|4493.4|4502.1|4493.1|4503.1|4494.1|4501.8|4492.8|0
1658203800000|2022-07-19 04:10:00|4502.5|4493.5|4502.8|4493.8|4502.9|4493.9|4502.1|4493.1|0
1658204100000|2022-07-19 04:15:00|4503.1|4494.1|4502.8|4493.8|4503.6|4494.6|4502.6|4493.6|0
1658204400000|2022-07-19 04:20:00|4503.1|4494.1|4499.4|4490.4|4503.2|4494.2|4499.4|4490.4|0
1658204700000|2022-07-19 04:25:00|4499.6|4490.6|4501.4|4492.4|4501.4|4492.4|4498.8|4489.8|0
1658205000000|2022-07-19 04:30:00|4501|4492|4501.3|4492.3|4501.8|4492.8|4499.3|4490.3|0
1658205300000|2022-07-19 04:35:00|4501.1|4492.1|4503.2|4494.2|4503.2|4494.2|4500.9|4491.9|0
1658205600000|2022-07-19 04:40:00|4503.3|4494.3|4502|4493|4503.5|4494.5|4502|4493|0
1658205900000|2022-07-19 04:45:00|4501.9|4492.9|4503.2|4494.2|4504.5|4495.5|4501.7|4492.7|0
1658206200000|2022-07-19 04:50:00|4503|4494|4500.6|4491.6|4503.5|4494.5|4500.6|4491.6|0
1658206500000|2022-07-19 04:55:00|4500.9|4491.9|4497.4|4488.4|4501.1|4492.1|4497.4|4488.4|0
1658206800000|2022-07-19 05:00:00|4498.5|4489.5|4486.3|4482.3|4500.8|4496.8|4483.3|4479.3|645
1658207100000|2022-07-19 05:05:00|4486.8|4482.8|4483.3|4479.3|4494.3|4490.3|4480.3|4476.3|602
1658207400000|2022-07-19 05:10:00|4484.3|4480.3|4498.3|4494.3|4499.3|4495.3|4484.3|4480.3|673
1658207700000|2022-07-19 05:15:00|4499.3|4495.3|4490.3|4486.3|4499.3|4495.3|4489.8|4485.8|469
1658208000000|2022-07-19 05:20:00|4489.8|4485.8|4485.3|4481.3|4494.3|4490.3|4485.3|4481.3|419
1658208300000|2022-07-19 05:25:00|4486.3|4482.3|4490.3|4486.3|4499.3|4495.3|4485.3|4481.3|652
1658208600000|2022-07-19 05:30:00|4489.8|4485.8|4507.3|4503.3|4508.3|4504.3|4488.8|4484.8|728
1658208900000|2022-07-19 05:35:00|4506.8|4502.8|4506.8|4502.8|4514.3|4510.3|4505.3|4501.3|551
1658209200000|2022-07-19 05:40:00|4507.3|4503.3|4508.8|4504.8|4513.3|4509.3|4503.3|4499.3|513
1658209500000|2022-07-19 05:45:00|4509.3|4505.3|4508.3|4504.3|4511.3|4507.3|4505.8|4501.8|288
1658209800000|2022-07-19 05:50:00|4508.8|4504.8|4519.3|4515.3|4523.3|4519.3|4508.8|4504.8|552
1658210100000|2022-07-19 05:55:00|4520.3|4516.3|4513.3|4509.3|4521.3|4517.3|4511.3|4507.3|485
1658210400000|2022-07-19 06:00:00|4512.3|4508.3|4508.3|4504.3|4513.8|4509.8|4507.3|4503.3|391
1658210700000|2022-07-19 06:05:00|4507.3|4503.3|4515.3|4511.3|4515.3|4511.3|4504.3|4500.3|315
1658211000000|2022-07-19 06:10:00|4515.8|4511.8|4519.3|4515.3|4521.3|4517.3|4514.3|4510.3|337
1658211300000|2022-07-19 06:15:00|4518.8|4514.8|4520.3|4516.3|4527.3|4523.3|4518.8|4514.8|364
1658211600000|2022-07-19 06:20:00|4520.8|4516.8|4516.8|4512.8|4522.3|4518.3|4516.3|4512.3|232
1658211900000|2022-07-19 06:25:00|4517.3|4513.3|4525.3|4521.3|4526.8|4522.8|4514.3|4510.3|280
1658212200000|2022-07-19 06:30:00|4525.8|4521.8|4521.3|4517.3|4530.3|4526.3|4520.3|4516.3|213
1658212500000|2022-07-19 06:35:00|4521.8|4517.8|4520.3|4516.3|4522.3|4518.3|4517.3|4513.3|255
1658212800000|2022-07-19 06:40:00|4519.8|4515.8|4524.8|4520.8|4527.3|4523.3|4517.3|4513.3|230
1658213100000|2022-07-19 06:45:00|4524.3|4520.3|4526.3|4522.3|4527.3|4523.3|4521.3|4517.3|172
1658213400000|2022-07-19 06:50:00|4526.8|4522.8|4514.3|4510.3|4526.8|4522.8|4512.8|4508.8|510
1658213700000|2022-07-19 06:55:00|4513.8|4509.8|4515.3|4511.3|4516.3|4512.3|4510.3|4506.3|213
1658214000000|2022-07-19 07:00:00|4516.3|4512.3|4528.3|4524.3|4532.3|4528.3|4513.3|4509.3|484
1658214300000|2022-07-19 07:05:00|4528.8|4524.8|4530.3|4526.3|4539.3|4535.3|4525.8|4521.8|706
1658214600000|2022-07-19 07:10:00|4530.8|4526.8|4527.8|4523.8|4536.3|4532.3|4524.8|4520.8|261
1658214900000|2022-07-19 07:15:00|4528.3|4524.3|4526.8|4522.8|4529.3|4525.3|4521.3|4517.3|3208
1658215200000|2022-07-19 07:20:00|4526.3|4522.3|4516.3|4512.3|4528.3|4524.3|4516.3|4512.3|142
1658215500000|2022-07-19 07:25:00|4516.8|4512.8|4516.3|4512.3|4518.3|4514.3|4514.3|4510.3|205
1658215800000|2022-07-19 07:30:00|4515.8|4511.8|4514.3|4510.3|4516.3|4512.3|4509.3|4505.3|330
1658216100000|2022-07-19 07:35:00|4513.8|4509.8|4513.3|4509.3|4516.8|4512.8|4511.3|4507.3|193
1658216400000|2022-07-19 07:40:00|4512.8|4508.8|4495.3|4491.3|4514.3|4510.3|4495.3|4491.3|448
1658216700000|2022-07-19 07:45:00|4496.3|4492.3|4504.3|4500.3|4506.8|4502.8|4495.3|4491.3|297
1658217000000|2022-07-19 07:50:00|4505.3|4501.3|4502.3|4498.3|4507.3|4503.3|4500.3|4496.3|272
1658217300000|2022-07-19 07:55:00|4501.3|4497.3|4504.8|4500.8|4505.3|4501.3|4498.3|4494.3|348
1658217600000|2022-07-19 08:00:00|4505.3|4501.3|4503.3|4499.3|4511.3|4507.3|4503.3|4499.3|823
1658217900000|2022-07-19 08:05:00|4502.8|4498.8|4503.3|4499.3|4508.8|4504.8|4499.3|4495.3|1336
1658218200000|2022-07-19 08:10:00|4503.8|4499.8|4497.3|4493.3|4504.3|4500.3|4494.8|4490.8|424
1658218500000|2022-07-19 08:15:00|4496.8|4492.8|4494.3|4490.3|4497.3|4493.3|4492.3|4488.3|358
1658218800000|2022-07-19 08:20:00|4494.8|4490.8|4496.3|4492.3|4497.3|4493.3|4492.3|4488.3|366
1658219100000|2022-07-19 08:25:00|4495.3|4491.3|4497.8|4493.8|4498.8|4494.8|4491.8|4487.8|464
1658219400000|2022-07-19 08:30:00|4498.3|4489.3|4504.8|4495.8|4505|4496|4497.3|4488.3|0
1658219700000|2022-07-19 08:35:00|4504.7|4495.7|4506.2|4497.2|4510|4501|4504.2|4495.2|0
1658220000000|2022-07-19 08:40:00|4506.5|4497.5|4508.3|4499.3|4509.6|4500.6|4506.5|4497.5|0
1658220300000|2022-07-19 08:45:00|4508.4|4499.4|4506.5|4497.5|4509.4|4500.4|4505.8|4496.8|0
1658220600000|2022-07-19 08:50:00|4506.7|4497.7|4506.6|4497.6|4507.8|4498.8|4503.7|4494.7|0
1658220900000|2022-07-19 08:55:00|4506.9|4497.9|4512|4503|4513.3|4504.3|4506.9|4497.9|0
1658221200000|2022-07-19 09:00:00|4511.8|4502.8|4513.7|4504.7|4516.5|4507.5|4510.9|4501.9|0
1658221500000|2022-07-19 09:05:00|4513.9|4504.9|4514|4505|4516.3|4507.3|4512.8|4503.8|0
1658221800000|2022-07-19 09:10:00|4514.4|4505.4|4517.9|4508.9|4519.4|4510.4|4513|4504|0
1658222100000|2022-07-19 09:15:00|4518.3|4509.3|4510.8|4500.8|4525.8|4509.4|4508.8|4497.8|15
1658222400000|2022-07-19 09:20:00|4509.8|4499.8|4516.8|4507.8|4516.8|4507.8|4509.8|4497.8|9
1658222700000|2022-07-19 09:25:00|4515.8|4506.8|4515.8|4506.8|4516.8|4508.8|4513.8|4504.8|2
1658223000000|2022-07-19 09:30:00|4516.8|4507.8|4516.8|4508.8|4516.8|4508.8|4516.8|4506.8|4
1658223300000|2022-07-19 09:35:00|4517.8|4510.8|4519.8|4509.8|4519.8|4510.8|4517.8|4508.8|1
1658223600000|2022-07-19 09:40:00|4520.8|4510.8|4518.8|4509.8|4520.8|4511.8|4518.8|4509.8|1
1658223900000|2022-07-19 09:45:00|4517.8|4510.8|4518.8|4509.8|4518.8|4510.8|4517.8|4507.8|1
1658224200000|2022-07-19 09:50:00|4520.8|4510.8|4518.8|4508.8|4520.8|4511.8|4515.8|4506.8|14
1658224500000|2022-07-19 09:55:00|4519.8|4509.8|4517.8|4506.8|4522.8|4514.8|4516.8|4506.8|65
1658224800000|2022-07-19 10:00:00|4516.8|4505.8|4518.8|4508.8|4518.8|4508.8|4513.8|4505.8|8
1658225100000|2022-07-19 10:05:00|4519.8|4509.8|4519.8|4511.8|4522.8|4512.8|4518.8|4508.8|1
1658225400000|2022-07-19 10:10:00|4520.8|4509.8|4521.8|4511.8|4521.8|4511.8|4519.8|4509.8|2
1658225700000|2022-07-19 10:15:00|4520.8|4513.8|4520.8|4509.8|4522.8|4513.8|4519.8|4509.8|14
1658226000000|2022-07-19 10:20:00|4519.8|4510.8|4520.8|4510.8|4521.8|4512.8|4519.8|4510.8|1
1658226300000|2022-07-19 10:25:00|4521.8|4511.8|4519.8|4510.8|4521.8|4511.8|4519.8|4508.8|1
1658226600000|2022-07-19 10:30:00|4520.8|4514.8|4525.8|4516.8|4525.8|4518.8|4519.8|4513.8|2
1658226900000|2022-07-19 10:35:00|4524.8|4517.8|4530.8|4521.8|4530.8|4522.8|4524.8|4516.8|5
1658227200000|2022-07-19 10:40:00|4529.8|4520.8|4532.8|4525.8|4532.8|4525.8|4528.8|4519.8|16
1658227500000|2022-07-19 10:45:00|4533.8|4526.8|4531.8|4523.8|4533.8|4526.8|4531.8|4523.8|12
1658227800000|2022-07-19 10:50:00|4532.8|4524.8|4532.8|4522.8|4532.8|4524.8|4528.8|4519.8|11
1658228100000|2022-07-19 10:55:00|4531.8|4520.8|4530.8|4522.8|4531.8|4523.8|4529.8|4520.8|0
1658228400000|2022-07-19 11:00:00|4529.8|4521.8|4528.8|4519.8|4529.8|4521.8|4526.8|4518.8|7
1658228700000|2022-07-19 11:05:00|4527.8|4518.8|4524.8|4514.8|4528.8|4519.8|4522.8|4514.8|18
1658229000000|2022-07-19 11:10:00|4523.8|4517.8|4527.8|4519.8|4528.8|4519.8|4522.8|4517.8|18
1658229300000|2022-07-19 11:15:00|4526.8|4517.8|4523.8|4515.8|4527.8|4517.8|4522.8|4514.8|29
1658229600000|2022-07-19 11:20:00|4522.8|4516.8|4523.8|4515.8|4526.8|4518.8|4522.8|4515.8|19
1658229900000|2022-07-19 11:25:00|4524.8|4516.8|4530.8|4520.8|4530.8|4520.8|4523.8|4516.8|24
1658230200000|2022-07-19 11:30:00|4528.8|4521.8|4526.8|4518.8|4528.8|4521.8|4526.8|4517.8|29
1658230500000|2022-07-19 11:35:00|4525.8|4517.8|4525.8|4518.8|4526.8|4519.8|4524.8|4516.8|18
1658230800000|2022-07-19 11:40:00|4530.8|4517.8|4524.8|4517.8|4530.8|4521.8|4523.8|4515.8|31
1658231100000|2022-07-19 11:45:00|4523.8|4516.8|4531.8|4522.8|4531.8|4523.8|4523.8|4516.8|35
1658231400000|2022-07-19 11:50:00|4530.8|4523.8|4544.8|4535.8|4549.8|4540.8|4529.8|4521.8|100
1658231700000|2022-07-19 11:55:00|4543.8|4532.8|4547.8|4539.8|4547.8|4539.8|4539.8|4531.8|43
1658232000000|2022-07-19 12:00:00|4545.8|4538.8|4537.8|4529.8|4546.8|4538.8|4537.8|4528.8|23
1658232300000|2022-07-19 12:05:00|4538.8|4530.8|4538.8|4529.8|4540.8|4531.8|4537.8|4529.8|1
1658232600000|2022-07-19 12:10:00|4537.8|4528.8|4536.8|4528.8|4537.8|4529.8|4534.8|4526.8|9
1658232900000|2022-07-19 12:15:00|4538.8|4529.8|4534.8|4526.8|4538.8|4530.8|4533.8|4526.8|9
1658233200000|2022-07-19 12:20:00|4535.8|4527.8|4538.8|4529.8|4539.8|4531.8|4533.8|4526.8|21
1658233500000|2022-07-19 12:25:00|4539.8|4528.8|4535.8|4526.8|4539.8|4530.8|4535.8|4526.8|29
1658233800000|2022-07-19 12:30:00|4536.8|4527.8|4542.8|4531.8|4542.8|4534.8|4533.8|4526.8|12
1658234100000|2022-07-19 12:35:00|4541.8|4534.8|4543.8|4534.8|4543.8|4535.8|4539.8|4529.8|2
1658234400000|2022-07-19 12:40:00|4542.8|4535.8|4548.8|4540.8|4548.8|4540.8|4542.8|4535.8|110
1658234700000|2022-07-19 12:45:00|4549.8|4539.8|4551.8|4542.8|4551.8|4542.8|4546.8|4536.8|15
1658235000000|2022-07-19 12:50:00|4550.8|4543.8|4553.8|4543.8|4554.8|4546.8|4550.8|4540.8|28
1658235300000|2022-07-19 12:55:00|4554.8|4544.8|4555.8|4546.8|4557.8|4549.8|4551.8|4544.8|20
1658235600000|2022-07-19 13:00:00|4556.8|4545.8|4556.8|4547.8|4557.8|4547.8|4554.8|4545.8|2
1658235900000|2022-07-19 13:05:00|4555.8|4546.8|4556.8|4546.8|4557.8|4547.8|4554.8|4545.8|2
1658236200000|2022-07-19 13:10:00|4557.8|4547.8|4560.8|4551.8|4562.8|4553.8|4556.8|4546.8|16
1658236500000|2022-07-19 13:15:00|4559.8|4550.8|4561.8|4553.8|4564.8|4556.8|4558.8|4549.8|6
1658236800000|2022-07-19 13:20:00|4562.8|4551.8|4564.8|4556.8|4565.8|4556.8|4560.8|4551.8|3
1658237100000|2022-07-19 13:25:00|4565.8|4557.8|4563.8|4555.8|4567.8|4558.8|4563.8|4555.8|57
1658237400000|2022-07-19 13:30:00|4562.8|4554.8|4533.8|4524.8|4568.8|4559.8|4532.8|4524.8|223
1658237700000|2022-07-19 13:35:00|4535.8|4525.8|4550.8|4540.8|4554.8|4545.8|4529.8|4521.8|213
1658238000000|2022-07-19 13:40:00|4551.8|4542.8|4546.8|4537.8|4554.8|4545.8|4535.8|4526.8|126
1658238300000|2022-07-19 13:45:00|4547.8|4538.8|4538.8|4529.8|4550.8|4541.8|4535.8|4526.8|79
1658238600000|2022-07-19 13:50:00|4539.8|4530.8|4555.8|4545.8|4555.8|4546.8|4536.8|4528.8|109
1658238900000|2022-07-19 13:55:00|4554.8|4544.8|4560.8|4550.8|4563.8|4554.8|4549.8|4540.8|210
1658239200000|2022-07-19 14:00:00|4559.8|4549.8|4549.8|4541.8|4560.8|4550.8|4548.8|4541.8|114
1658239500000|2022-07-19 14:05:00|4548.8|4540.8|4541.8|4531.8|4548.8|4540.8|4535.8|4527.8|182
1658239800000|2022-07-19 14:10:00|4542.8|4532.8|4548.8|4538.8|4557.8|4547.8|4540.8|4531.8|193
1658240100000|2022-07-19 14:15:00|4549.8|4537.8|4553.8|4544.8|4554.8|4547.8|4543.8|4534.8|111
1658240400000|2022-07-19 14:20:00|4552.8|4543.8|4558.8|4548.8|4559.8|4551.8|4552.8|4542.8|35
1658240700000|2022-07-19 14:25:00|4559.8|4549.8|4573.8|4564.8|4577.8|4569.8|4558.8|4548.8|313
1658241000000|2022-07-19 14:30:00|4574.8|4565.8|4571.8|4563.8|4576.8|4568.8|4570.8|4561.8|112
1658241300000|2022-07-19 14:35:00|4572.8|4564.8|4572.8|4564.8|4576.8|4568.8|4568.8|4559.8|112
1658241600000|2022-07-19 14:40:00|4573.8|4563.8|4585.8|4576.8|4586.8|4579.8|4572.8|4563.8|329
1658241900000|2022-07-19 14:45:00|4586.8|4577.8|4587.8|4579.8|4590.8|4581.8|4581.8|4574.8|78
1658242200000|2022-07-19 14:50:00|4589.8|4578.8|4593.8|4585.8|4598.8|4590.8|4587.8|4577.8|93
1658242500000|2022-07-19 14:55:00|4594.8|4586.8|4592.8|4585.8|4595.8|4587.8|4586.8|4578.8|240
1658242800000|2022-07-19 15:00:00|4591.8|4583.8|4590.8|4581.8|4594.8|4585.8|4583.8|4575.8|205
1658243100000|2022-07-19 15:05:00|4589.8|4580.8|4585.8|4576.8|4591.8|4582.8|4582.8|4573.8|99
1658243400000|2022-07-19 15:10:00|4584.8|4577.8|4576.8|4567.8|4585.8|4577.8|4575.8|4567.8|75
1658243700000|2022-07-19 15:15:00|4575.8|4568.8|4567.8|4559.8|4578.8|4570.8|4566.8|4559.8|147
1658244000000|2022-07-19 15:20:00|4566.8|4560.8|4566.8|4558.8|4568.8|4561.8|4564.8|4557.8|28
1658244300000|2022-07-19 15:25:00|4567.8|4559.8|4572.8|4564.8|4574.8|4565.8|4566.8|4558.8|39
1658244600000|2022-07-19 15:30:00|4573.8|4565.8|4577.8|4567.8|4577.8|4568.8|4572.8|4563.8|10
1658244900000|2022-07-19 15:35:00|4575.8|4566.8|4577.8|4567.8|4580.8|4571.8|4575.8|4565.8|31
1658245200000|2022-07-19 15:40:00|4576.8|4561.8|4572.8|4561.8|4576.8|4561.8|4569.8|4558.8|18
1658245500000|2022-07-19 15:45:00|4571.8|4562.8|4563.8|4554.8|4572.8|4562.8|4561.8|4553.8|103
1658245800000|2022-07-19 15:50:00|4562.8|4555.8|4566.8|4557.8|4570.8|4562.8|4561.8|4554.8|105
1658246100000|2022-07-19 15:55:00|4567.8|4558.8|4573.8|4561.8|4573.8|4561.8|4565.8|4558.8|3
1658246400000|2022-07-19 16:00:00|4572.8|4563.8|4564.8|4556.8|4573.8|4563.8|4563.8|4555.8|26
1658246700000|2022-07-19 16:05:00|4565.8|4555.8|4560.8|4553.8|4565.8|4556.8|4557.8|4549.8|15
1658247000000|2022-07-19 16:10:00|4561.8|4554.8|4566.8|4556.8|4570.8|4560.8|4561.8|4553.8|86
1658247300000|2022-07-19 16:15:00|4565.8|4558.8|4578.8|4568.8|4579.8|4569.8|4563.8|4554.8|16
1658247600000|2022-07-19 16:20:00|4577.8|4569.8|4590.8|4582.8|4590.8|4583.8|4577.8|4568.8|76
1658247900000|2022-07-19 16:25:00|4589.8|4581.8|4590.8|4582.8|4590.8|4583.8|4585.8|4577.8|34
1658248200000|2022-07-19 16:30:00|4589.8|4581.8|4583.8|4575.8|4590.8|4583.8|4582.8|4575.8|78
1658248500000|2022-07-19 16:35:00|4582.8|4574.8|4584.8|4575.8|4585.8|4575.8|4580.8|4572.8|11
1658248800000|2022-07-19 16:40:00|4583.8|4574.8|4584.8|4575.8|4585.8|4575.8|4581.8|4572.8|7
1658249100000|2022-07-19 16:45:00|4585.8|4574.8|4580.8|4571.8|4587.8|4574.8|4580.8|4571.8|2
1658249400000|2022-07-19 16:50:00|4579.8|4570.8|4579.8|4569.8|4582.8|4572.8|4577.8|4568.8|6
1658249700000|2022-07-19 16:55:00|4578.8|4568.8|4579.8|4571.8|4583.8|4573.8|4576.8|4566.8|6
1658250000000|2022-07-19 17:00:00|4578.8|4570.8|4579.8|4569.8|4581.8|4572.8|4578.8|4568.8|30
1658250300000|2022-07-19 17:05:00|4580.8|4568.8|4576.8|4566.8|4580.8|4569.8|4575.8|4565.8|3
1658250600000|2022-07-19 17:10:00|4575.8|4567.8|4576.8|4567.8|4579.8|4570.8|4575.8|4566.8|2
1658250900000|2022-07-19 17:15:00|4577.8|4568.8|4575.8|4565.8|4579.8|4569.8|4573.8|4564.8|1
1658251200000|2022-07-19 17:20:00|4574.8|4566.8|4574.8|4567.8|4576.8|4568.8|4572.8|4564.8|30
1658251500000|2022-07-19 17:25:00|4576.8|4568.8|4575.8|4565.8|4576.8|4568.8|4571.8|4564.8|11
1658251800000|2022-07-19 17:30:00|4576.8|4566.8|4582.8|4572.8|4582.8|4572.8|4574.8|4565.8|10
1658252100000|2022-07-19 17:35:00|4581.8|4573.8|4586.8|4579.8|4586.8|4579.8|4580.8|4570.8|63
1658252400000|2022-07-19 17:40:00|4587.8|4580.8|4588.8|4581.8|4588.8|4581.8|4584.8|4575.8|79
1658252700000|2022-07-19 17:45:00|4587.8|4580.8|4590.8|4583.8|4590.8|4583.8|4587.8|4578.8|11
1658253000000|2022-07-19 17:50:00|4589.8|4581.8|4589.8|4579.8|4590.8|4581.8|4587.8|4579.8|4
1658253300000|2022-07-19 17:55:00|4590.8|4580.8|4589.8|4580.8|4590.8|4581.8|4588.8|4579.8|0
1658253600000|2022-07-19 18:00:00|4590.8|4581.8|4598.8|4589.8|4598.8|4589.8|4590.8|4581.8|64
1658253900000|2022-07-19 18:05:00|4596.8|4590.8|4598.8|4589.8|4599.8|4591.8|4595.8|4587.8|6
1658254200000|2022-07-19 18:10:00|4597.8|4590.8|4597.8|4587.8|4599.8|4590.8|4596.8|4587.8|6
1658254500000|2022-07-19 18:15:00|4596.8|4588.8|4596.8|4587.8|4596.8|4588.8|4592.8|4583.8|3
1658254800000|2022-07-19 18:20:00|4595.8|4586.8|4595.8|4585.8|4596.8|4587.8|4595.8|4583.8|0
1658255100000|2022-07-19 18:25:00|4594.8|4584.8|4592.8|4581.8|4594.8|4584.8|4589.8|4581.8|5
1658255400000|2022-07-19 18:30:00|4591.8|4582.8|4589.8|4581.8|4591.8|4583.8|4588.8|4580.8|14
1658255700000|2022-07-19 18:35:00|4591.8|4582.8|4590.8|4581.8|4593.8|4584.8|4590.8|4581.8|6
1658256000000|2022-07-19 18:40:00|4591.8|4580.8|4594.8|4585.8|4596.8|4588.8|4589.8|4580.8|2
1658256300000|2022-07-19 18:45:00|4593.8|4584.8|4591.8|4582.8|4594.8|4585.8|4588.8|4580.8|5
1658256600000|2022-07-19 18:50:00|4590.8|4581.8|4596.8|4586.8|4596.8|4586.8|4588.8|4579.8|10
1658256900000|2022-07-19 18:55:00|4595.8|4585.8|4593.2|4584.2|4595.8|4585.8|4589.8|4581.8|23
1658257200000|2022-07-19 19:00:00|4593.3|4584.3|4590.9|4581.9|4593.3|4584.3|4590.2|4581.2|0
1658257500000|2022-07-19 19:05:00|4591|4582|4595.3|4586.3|4595.4|4586.4|4589.8|4580.8|0
1658257800000|2022-07-19 19:10:00|4595.2|4586.2|4593.2|4584.2|4596|4587|4591.7|4582.7|0
1658258100000|2022-07-19 19:15:00|4593.3|4584.3|4593|4584|4594.4|4585.4|4591.4|4582.4|0
1658258400000|2022-07-19 19:20:00|4592.9|4583.9|4592.1|4583.1|4593|4584|4591|4582|0
1658258700000|2022-07-19 19:25:00|4592.2|4583.2|4592.2|4583.2|4593.3|4584.3|4590.9|4581.9|0
1658259000000|2022-07-19 19:30:00|4592.1|4583.1|4589|4580|4593.4|4584.4|4589|4580|0
1658259300000|2022-07-19 19:35:00|4588.9|4579.9|4593.2|4584.2|4593.4|4584.4|4588.9|4579.9|0
1658259600000|2022-07-19 19:40:00|4593.3|4584.3|4594.8|4585.8|4595.6|4586.6|4592.3|4583.3|0
1658259900000|2022-07-19 19:45:00|4594.6|4585.6|4593.4|4584.4|4596|4587|4593.1|4584.1|0
1658260200000|2022-07-19 19:50:00|4593.5|4584.5|4592.3|4583.3|4596.7|4587.7|4591.3|4582.3|0
1658260500000|2022-07-19 19:55:00|4592.2|4583.2|4590.4|4581.4|4596.2|4587.2|4588.2|4579.2|0
1658260800000|2022-07-19 20:00:00|4589.7|4580.7|4594.9|4585.9|4595.9|4586.9|4587.9|4578.9|0
1658261100000|2022-07-19 20:05:00|4594.6|4585.6|4598.1|4589.1|4600.2|4591.2|4593.8|4584.8|0
1658261400000|2022-07-19 20:10:00|4597.8|4588.8|4598.5|4589.5|4598.8|4589.8|4596.7|4587.7|0
1658261700000|2022-07-19 20:15:00|4598.8|4589.8|4602.2|4593.2|4603.1|4594.1|4598.5|4589.5|0
1658262000000|2022-07-19 20:20:00|4602|4593|4604.8|4595.8|4605.5|4596.5|4601.7|4592.7|0
1658262300000|2022-07-19 20:25:00|4604.9|4595.9|4605.4|4596.4|4606.1|4597.1|4604.7|4595.7|0
1658262600000|2022-07-19 20:30:00|4605.2|4596.2|4605.5|4596.5|4606.1|4597.1|4604.3|4595.3|0
1658262900000|2022-07-19 20:35:00|4605.1|4596.1|4604|4595|4605.5|4596.5|4603.3|4594.3|0
1658263200000|2022-07-19 20:40:00|4604.4|4595.4|4604.4|4595.4|4605.5|4596.5|4603|4594|0
1658263500000|2022-07-19 20:45:00|4604.2|4595.2|4603.7|4594.7|4604.4|4595.4|4602.6|4593.6|0
1658263800000|2022-07-19 20:50:00|4603.4|4594.4|4603.3|4594.3|4604|4595|4603|4594|0
1658264100000|2022-07-19 20:55:00|4603.2|4594.2|4603.7|4594.7|4604.4|4595.4|4602.8|4593.8|0
1658264400000|2022-07-19 21:00:00|4603.6|4594.6|4603.6|4594.6|4603.8|4594.8|4603.1|4594.1|0
1658264700000|2022-07-19 21:05:00|4603.7|4594.7|4603.8|4594.8|4604.1|4595.1|4603.7|4594.7|0
1658265000000|2022-07-19 21:10:00|4603.9|4594.9|4604.4|4595.4|4604.7|4595.7|4603.9|4594.9|0
1658265300000|2022-07-19 21:15:00|4604.6|4595.6|4606.2|4597.2|4606.4|4597.4|4604.6|4595.6|0
1658265600000|2022-07-19 21:20:00|4606.3|4597.3|4606.6|4597.6|4607|4598|4606.3|4597.3|0
1658265900000|2022-07-19 21:25:00|4606.7|4597.7|4607.4|4598.4|4607.5|4598.5|4606.7|4597.7|0
1658266200000|2022-07-19 21:30:00|4607.5|4598.5|4606.8|4597.8|4607.6|4598.6|4606.4|4597.4|0
1658266500000|2022-07-19 21:35:00|4606.7|4597.7|4607.4|4598.4|4607.5|4598.5|4606.6|4597.6|0
1658266800000|2022-07-19 21:40:00|4607.3|4598.3|4607.3|4598.3|4607.4|4598.4|4607|4598|0
1658267100000|2022-07-19 21:45:00|4607.4|4598.4|4607.3|4598.3|4607.4|4598.4|4606.9|4597.9|0
1658267400000|2022-07-19 21:50:00|4607.4|4598.4|4607.6|4598.6|4607.6|4598.6|4607.3|4598.3|0
1658267700000|2022-07-19 21:55:00|4607.5|4598.5|4607.6|4598.6|4607.6|4598.6|4607.1|4598.1|0
1658268000000|2022-07-19 22:00:00|4607.1|4598.1|4602.4|4593.4|4608.5|4599.5|4602.1|4593.1|0
1658268300000|2022-07-19 22:05:00|4602.6|4593.6|4603.7|4594.7|4604.8|4595.8|4601.9|4592.9|0
1658268600000|2022-07-19 22:10:00|4604|4595|4604|4595|4604.8|4595.8|4603.3|4594.3|0
1658268900000|2022-07-19 22:15:00|4604.2|4595.2|4604.8|4595.8|4604.8|4595.8|4603.7|4594.7|0
1658269200000|2022-07-19 22:20:00|4605.1|4596.1|4602.3|4593.3|4605.1|4596.1|4602.3|4593.3|0
1658269500000|2022-07-19 22:25:00|4602.1|4593.1|4601.6|4592.6|4602.6|4593.6|4601.6|4592.6|0
1658269800000|2022-07-19 22:30:00|4601.7|4592.7|4599.8|4590.8|4601.7|4592.7|4599.3|4590.3|0
1658270100000|2022-07-19 22:35:00|4600.1|4591.1|4601|4592|4601.6|4592.6|4599.8|4590.8|0
1658270400000|2022-07-19 22:40:00|4601.2|4592.2|4600.1|4591.1|4601.2|4592.2|4599.4|4590.4|0
1658270700000|2022-07-19 22:45:00|4600|4591|4601.2|4592.2|4601.2|4592.2|4599.8|4590.8|0
1658271000000|2022-07-19 22:50:00|4601.5|4592.5|4601.2|4592.2|4602.6|4593.6|4601|4592|0
1658271300000|2022-07-19 22:55:00|4601.5|4592.5|4604.7|4595.7|4604.8|4595.8|4601.5|4592.5|0
1658271600000|2022-07-19 23:00:00|4604.8|4595.8|4603.8|4594.8|4606.1|4597.1|4603|4594|0
1658271900000|2022-07-19 23:05:00|4604|4595|4605.2|4596.2|4605.5|4596.5|4602.8|4593.8|0
1658272200000|2022-07-19 23:10:00|4605|4596|4605.6|4596.6|4605.9|4596.9|4604.4|4595.4|0
1658272500000|2022-07-19 23:15:00|4605.3|4596.3|4604.2|4595.2|4605.6|4596.6|4604.1|4595.1|0
1658272800000|2022-07-19 23:20:00|4604.4|4595.4|4601.8|4592.8|4604.4|4595.4|4600.9|4591.9|0
1658273100000|2022-07-19 23:25:00|4601.6|4592.6|4602.7|4593.7|4602.7|4593.7|4601.3|4592.3|0
1658273400000|2022-07-19 23:30:00|4603|4594|4602.3|4593.3|4603.4|4594.4|4602|4593|0
1658273700000|2022-07-19 23:35:00|4602|4593|4600.9|4591.9|4602.3|4593.3|4600.5|4591.5|0
1658274000000|2022-07-19 23:40:00|4600.6|4591.6|4600.3|4591.3|4601.7|4592.7|4600.1|4591.1|0
1658274300000|2022-07-19 23:45:00|4600.4|4591.4|4602.2|4593.2|4602.2|4593.2|4599.7|4590.7|0
1658274600000|2022-07-19 23:50:00|4602.4|4593.4|4603.4|4594.4|4604|4595|4602.2|4593.2|0
1658274900000|2022-07-19 23:55:00|4603.5|4594.5|4603|4594|4604.4|4595.4|4603|4594|0
1658275200000|2022-07-20 00:00:00|4602.7|4593.7|4599.3|4590.3|4603|4594|4597.9|4588.9|0
1658275500000|2022-07-20 00:05:00|4599.1|4590.1|4600|4591|4601.1|4592.1|4598.4|4589.4|0
1658275800000|2022-07-20 00:10:00|4600.2|4591.2|4600.7|4591.7|4600.7|4591.7|4598.2|4589.2|0
1658276100000|2022-07-20 00:15:00|4601|4592|4603.6|4594.6|4603.8|4594.8|4600.2|4591.2|0
1658276400000|2022-07-20 00:20:00|4603.5|4594.5|4607.3|4598.3|4607.7|4598.7|4602|4593|0
1658276700000|2022-07-20 00:25:00|4607|4598|4617.7|4608.7|4619.1|4610.1|4607|4598|0
1658277000000|2022-07-20 00:30:00|4618|4609|4617.5|4608.5|4623.3|4614.3|4617.3|4608.3|0
1658277300000|2022-07-20 00:35:00|4617.3|4608.3|4614.3|4605.3|4618.4|4609.4|4614.3|4605.3|0
1658277600000|2022-07-20 00:40:00|4614.2|4605.2|4612.6|4603.6|4614.5|4605.5|4612.1|4603.1|0
1658277900000|2022-07-20 00:45:00|4612.7|4603.7|4613.9|4604.9|4615.2|4606.2|4612.4|4603.4|0
1658278200000|2022-07-20 00:50:00|4614.2|4605.2|4613.8|4604.8|4614.2|4605.2|4611.9|4602.9|0
1658278500000|2022-07-20 00:55:00|4613.6|4604.6|4616.9|4607.9|4617.6|4608.6|4613.5|4604.5|0
1658278800000|2022-07-20 01:00:00|4617.2|4608.2|4614.2|4605.2|4617.7|4608.7|4613.4|4604.4|0
1658279100000|2022-07-20 01:05:00|4613.9|4604.9|4614.3|4605.3|4615.9|4606.9|4613.7|4604.7|0
1658279400000|2022-07-20 01:10:00|4614.5|4605.5|4614|4605|4615.5|4606.5|4613.6|4604.6|0
1658279700000|2022-07-20 01:15:00|4612.8|4603.8|4604.3|4600.3|4621.3|4617.3|4595.8|4591.8|248
1658280000000|2022-07-20 01:20:00|4603.8|4599.8|4603.5|4599.5|4612.3|4608.3|4595.8|4591.8|210
1658280300000|2022-07-20 01:25:00|4603|4599|4616|4612|4620.5|4616.5|4600.5|4596.5|381
1658280600000|2022-07-20 01:30:00|4611|4607|4596.5|4592.5|4615|4611|4595.5|4591.5|1851
1658280900000|2022-07-20 01:35:00|4597|4593|4620.5|4616.5|4624|4620|4595.5|4591.5|1428
1658281200000|2022-07-20 01:40:00|4620|4616|4617.5|4613.5|4624|4620|4615.5|4611.5|990
1658281500000|2022-07-20 01:45:00|4618|4614|4612|4608|4620.5|4616.5|4609|4605|499
1658281800000|2022-07-20 01:50:00|4612.5|4608.5|4622|4618|4631|4627|4611.5|4607.5|1158
1658282100000|2022-07-20 01:55:00|4622.5|4618.5|4621.5|4617.5|4628.5|4624.5|4620.5|4616.5|622
1658282400000|2022-07-20 02:00:00|4622|4618|4623|4619|4628.5|4624.5|4621.5|4617.5|398
1658282700000|2022-07-20 02:05:00|4623.5|4619.5|4620.5|4616.5|4629.5|4625.5|4613|4609|500
1658283000000|2022-07-20 02:10:00|4619.5|4615.5|4622.5|4618.5|4622.5|4618.5|4615|4611|706
1658283300000|2022-07-20 02:15:00|4622|4618|4624.5|4620.5|4631|4627|4622|4618|723
1658283600000|2022-07-20 02:20:00|4625|4621|4624.5|4620.5|4629.5|4625.5|4623.5|4619.5|307
1658283900000|2022-07-20 02:25:00|4625|4621|4626|4622|4628|4624|4622.5|4618.5|295
1658284200000|2022-07-20 02:30:00|4626.5|4622.5|4625.5|4621.5|4631.5|4627.5|4619|4615|549
1658284500000|2022-07-20 02:35:00|4626|4622|4632.5|4628.5|4633.5|4629.5|4623.5|4619.5|416
1658284800000|2022-07-20 02:40:00|4632|4628|4631.5|4627.5|4637.5|4633.5|4629|4625|431
1658285100000|2022-07-20 02:45:00|4632|4628|4617.5|4613.5|4634|4630|4615.5|4611.5|445
1658285400000|2022-07-20 02:50:00|4617|4613|4619|4615|4621|4617|4609.5|4605.5|513
1658285700000|2022-07-20 02:55:00|4618.5|4614.5|4614|4610|4620.5|4616.5|4612.5|4608.5|287
1658286000000|2022-07-20 03:00:00|4614.5|4610.5|4608|4604|4615.5|4611.5|4603.5|4599.5|654
1658286300000|2022-07-20 03:05:00|4608.5|4604.5|4609|4605|4612.5|4608.5|4606.5|4602.5|382
1658286600000|2022-07-20 03:10:00|4608.5|4604.5|4606.5|4602.5|4613.5|4609.5|4603.5|4599.5|353
1658286900000|2022-07-20 03:15:00|4607.5|4603.5|4617|4613|4618|4614|4605.5|4601.5|327
1658287200000|2022-07-20 03:20:00|4617.5|4613.5|4618.5|4614.5|4621.5|4617.5|4615|4611|191
1658287500000|2022-07-20 03:25:00|4619|4615|4619.5|4615.5|4621.5|4617.5|4615.5|4611.5|335
1658287800000|2022-07-20 03:30:00|4620|4616|4622.5|4618.5|4623|4619|4618.5|4614.5|233
1658288100000|2022-07-20 03:35:00|4623|4619|4627.5|4623.5|4629.5|4625.5|4621.5|4617.5|349
1658288400000|2022-07-20 03:40:00|4626.5|4622.5|4627.5|4623.5|4628|4624|4624.5|4620.5|484
1658288700000|2022-07-20 03:45:00|4627|4623|4622.5|4618.5|4627|4623|4621|4617|258
1658289000000|2022-07-20 03:50:00|4623|4619|4619.5|4615.5|4623.5|4619.5|4617.5|4613.5|212
1658289300000|2022-07-20 03:55:00|4619|4615|4616.5|4612.5|4619.5|4615.5|4615|4611|188
1658289600000|2022-07-20 04:00:00|4622|4613|4622|4613|4622.9|4613.9|4621.2|4612.2|0
1658289900000|2022-07-20 04:05:00|4621.7|4612.7|4624.8|4615.8|4624.8|4615.8|4621.7|4612.7|0
1658290200000|2022-07-20 04:10:00|4624.9|4615.9|4623.5|4614.5|4625.2|4616.2|4623.5|4614.5|0
1658290500000|2022-07-20 04:15:00|4623.6|4614.6|4622|4613|4623.8|4614.8|4621.5|4612.5|0
1658290800000|2022-07-20 04:20:00|4621.7|4612.7|4620.3|4611.3|4622.7|4613.7|4620.3|4611.3|0
1658291100000|2022-07-20 04:25:00|4620.1|4611.1|4616.8|4607.8|4620.2|4611.2|4616.5|4607.5|0
1658291400000|2022-07-20 04:30:00|4617|4608|4618.3|4609.3|4619.9|4610.9|4616.7|4607.7|0
1658291700000|2022-07-20 04:35:00|4618|4609|4616.2|4607.2|4618|4609|4616.2|4607.2|0
1658292000000|2022-07-20 04:40:00|4616|4607|4618.1|4609.1|4618.3|4609.3|4615.9|4606.9|0
1658292300000|2022-07-20 04:45:00|4618.4|4609.4|4620|4611|4620.7|4611.7|4618.4|4609.4|0
1658292600000|2022-07-20 04:50:00|4620.4|4611.4|4622|4613|4622|4613|4618.9|4609.9|0
1658292900000|2022-07-20 04:55:00|4622.1|4613.1|4620.9|4611.9|4622.3|4613.3|4620.9|4611.9|0
1658293200000|2022-07-20 05:00:00|4620.5|4611.5|4615.5|4611.5|4620.5|4614|4608|4604|674
1658293500000|2022-07-20 05:05:00|4616|4612|4617.5|4613.5|4623.5|4619.5|4614.5|4610.5|365
1658293800000|2022-07-20 05:10:00|4617|4613|4606.5|4602.5|4617|4613|4604.5|4600.5|372
1658294100000|2022-07-20 05:15:00|4606|4602|4591.5|4587.5|4606.5|4602.5|4587.5|4583.5|1037
1658294400000|2022-07-20 05:20:00|4590.5|4586.5|4590.5|4586.5|4594.5|4590.5|4580.5|4576.5|784
1658294700000|2022-07-20 05:25:00|4591|4587|4598.5|4594.5|4599.5|4595.5|4591|4587|542
1658295000000|2022-07-20 05:30:00|4597.5|4593.5|4593.5|4589.5|4598.5|4594.5|4591|4587|450
1658295300000|2022-07-20 05:35:00|4593|4589|4594|4590|4602|4598|4591.5|4587.5|402
1658295600000|2022-07-20 05:40:00|4593.5|4589.5|4603.5|4599.5|4605|4601|4592.5|4588.5|391
1658295900000|2022-07-20 05:45:00|4604|4600|4599.5|4595.5|4605.5|4601.5|4599.5|4595.5|234
1658296200000|2022-07-20 05:50:00|4599|4595|4607|4603|4608.5|4604.5|4598.5|4594.5|271
1658296500000|2022-07-20 05:55:00|4607.5|4603.5|4601.5|4597.5|4607.5|4603.5|4598.5|4594.5|269
1658296800000|2022-07-20 06:00:00|4601|4597|4604|4600|4608.5|4604.5|4595.5|4591.5|354
1658297100000|2022-07-20 06:05:00|4604.5|4600.5|4602.5|4598.5|4607.5|4603.5|4600|4596|182
1658297400000|2022-07-20 06:10:00|4602|4598|4598.5|4594.5|4605.5|4601.5|4596.5|4592.5|192
1658297700000|2022-07-20 06:15:00|4599.5|4595.5|4603.5|4599.5|4605|4601|4599|4595|274
1658298000000|2022-07-20 06:20:00|4603|4599|4599|4595|4604|4600|4593.5|4589.5|190
1658298300000|2022-07-20 06:25:00|4599.5|4595.5|4599.5|4595.5|4600.5|4596.5|4591.5|4587.5|350
1658298600000|2022-07-20 06:30:00|4600|4596|4598.5|4594.5|4601.5|4597.5|4596.5|4592.5|204
1658298900000|2022-07-20 06:35:00|4597.5|4593.5|4597.5|4593.5|4598|4594|4587.5|4583.5|456
1658299200000|2022-07-20 06:40:00|4598|4594|4598|4594|4601.5|4597.5|4593.5|4589.5|275
1658299500000|2022-07-20 06:45:00|4597.5|4593.5|4601.5|4597.5|4603.5|4599.5|4597|4593|229
1658299800000|2022-07-20 06:50:00|4602|4598|4600.5|4596.5|4604.5|4600.5|4598.5|4594.5|258
1658300100000|2022-07-20 06:55:00|4600|4596|4601.5|4597.5|4602.5|4598.5|4599.5|4595.5|141
1658300400000|2022-07-20 07:00:00|4600.5|4596.5|4601.5|4597.5|4604.5|4600.5|4597|4593|406
1658300700000|2022-07-20 07:05:00|4602.5|4598.5|4607|4603|4608.5|4604.5|4601|4597|411
1658301000000|2022-07-20 07:10:00|4607.5|4603.5|4607.5|4603.5|4609.5|4605.5|4605.5|4601.5|815
1658301300000|2022-07-20 07:15:00|4606.5|4602.5|4604.5|4600.5|4610.5|4606.5|4604.5|4600.5|242
1658301600000|2022-07-20 07:20:00|4605|4601|4605.5|4601.5|4610.5|4606.5|4603|4599|286
1658301900000|2022-07-20 07:25:00|4606|4602|4605|4601|4609|4605|4603.5|4599.5|154
1658302200000|2022-07-20 07:30:00|4604.5|4600.5|4603.5|4599.5|4606.5|4602.5|4598.5|4594.5|202
1658302500000|2022-07-20 07:35:00|4602.5|4598.5|4603.5|4599.5|4607.5|4603.5|4601.5|4597.5|433
1658302800000|2022-07-20 07:40:00|4602.5|4598.5|4593|4589|4604|4600|4592.5|4588.5|439
1658303100000|2022-07-20 07:45:00|4593.5|4589.5|4584.5|4580.5|4596.5|4592.5|4584|4580|621
1658303400000|2022-07-20 07:50:00|4584|4580|4587.5|4583.5|4588.5|4584.5|4582.5|4578.5|563
1658303700000|2022-07-20 07:55:00|4588.5|4584.5|4583|4579|4589.5|4585.5|4582.5|4578.5|743
1658304000000|2022-07-20 08:00:00|4583.5|4579.5|4574.5|4570.5|4585|4581|4569.5|4565.5|685
1658304300000|2022-07-20 08:05:00|4575|4571|4577.5|4573.5|4577.5|4573.5|4572|4568|2455
1658304600000|2022-07-20 08:10:00|4577|4573|4572.5|4568.5|4579|4575|4572|4568|395
1658304900000|2022-07-20 08:15:00|4573.5|4569.5|4574.5|4570.5|4577.5|4573.5|4572.5|4568.5|243
1658305200000|2022-07-20 08:20:00|4574|4570|4572.5|4568.5|4575|4571|4570|4566|212
1658305500000|2022-07-20 08:25:00|4571.5|4567.5|4580|4576|4582.5|4578.5|4569|4565|287
1658305800000|2022-07-20 08:30:00|4583.3|4574.3|4582.9|4573.9|4584.7|4575.7|4581.3|4572.3|0
1658306100000|2022-07-20 08:35:00|4583.1|4574.1|4581.5|4572.5|4583.9|4574.9|4580.5|4571.5|0
1658306400000|2022-07-20 08:40:00|4581.8|4572.8|4582.3|4573.3|4584.6|4575.6|4581.5|4572.5|0
1658306700000|2022-07-20 08:45:00|4582.2|4573.2|4578.8|4569.8|4582.5|4573.5|4575.7|4566.7|0
1658307000000|2022-07-20 08:50:00|4578.6|4569.6|4577.9|4568.9|4578.6|4569.6|4575.6|4566.6|0
1658307300000|2022-07-20 08:55:00|4578.1|4569.1|4579.8|4570.8|4580.8|4571.8|4576.6|4567.6|0
1658307600000|2022-07-20 09:00:00|4579.5|4570.5|4584.3|4575.3|4586.1|4577.1|4579.5|4570.5|0
1658307900000|2022-07-20 09:05:00|4584.5|4575.5|4584.8|4575.8|4586.3|4577.3|4583.5|4574.5|0
1658308200000|2022-07-20 09:10:00|4584.5|4575.5|4584.8|4575.8|4586.5|4577.5|4583.7|4574.7|0
1658308500000|2022-07-20 09:15:00|4585|4576|4576|4566|4586.1|4577.1|4575|4565|6
1658308800000|2022-07-20 09:20:00|4577|4567|4573|4564|4577|4567|4569|4562|22
1658309100000|2022-07-20 09:25:00|4575|4565|4576|4568|4577|4569|4573|4565|9
1658309400000|2022-07-20 09:30:00|4575|4567|4576|4567|4577|4568|4575|4566|1
1658309700000|2022-07-20 09:35:00|4577|4566|4583|4573|4583|4573|4576|4566|3
1658310000000|2022-07-20 09:40:00|4582|4572|4579|4569|4583|4573|4577|4568|6
1658310300000|2022-07-20 09:45:00|4578|4568|4579|4569|4580|4570|4576|4568|0
1658310600000|2022-07-20 09:50:00|4578|4570|4580|4570|4582|4572|4578|4568|5
1658310900000|2022-07-20 09:55:00|4579|4569|4581|4573|4581|4573|4578|4568|2
1658311200000|2022-07-20 10:00:00|4580|4572|4578|4570|4581|4574|4577|4566|12
1658311500000|2022-07-20 10:05:00|4579|4571|4578|4570|4581|4572|4577|4568|6
1658311800000|2022-07-20 10:10:00|4577|4568|4579|4569|4579|4570|4576|4566|1
1658312100000|2022-07-20 10:15:00|4578|4568|4580|4569|4580|4570|4578|4568|0
1658312400000|2022-07-20 10:20:00|4579|4570|4578|4570|4580|4572|4578|4568|4
1658312700000|2022-07-20 10:25:00|4579|4571|4578|4568|4581|4572|4578|4568|2
1658313000000|2022-07-20 10:30:00|4577|4567|4562|4554|4577|4568|4561|4554|71
1658313300000|2022-07-20 10:35:00|4561|4552|4559|4550|4567|4557|4556|4549|62
1658313600000|2022-07-20 10:40:00|4558|4551|4559|4549|4563|4553|4556|4548|13
1658313900000|2022-07-20 10:45:00|4558|4548|4561|4551|4561|4552|4553|4546|8
1658314200000|2022-07-20 10:50:00|4560|4550|4559|4549|4563|4554|4559|4548|4
1658314500000|2022-07-20 10:55:00|4560|4550|4565|4553|4565|4555|4558|4549|5
1658314800000|2022-07-20 11:00:00|4564|4554|4562|4553|4566|4556|4562|4553|1
1658315100000|2022-07-20 11:05:00|4563|4554|4564|4553|4566|4556|4562|4553|0
1658315400000|2022-07-20 11:10:00|4563|4552|4564|4555|4566|4555|4561|4551|0
1658315700000|2022-07-20 11:15:00|4566|4556|4564|4556|4566|4556|4562|4556|3
1658316000000|2022-07-20 11:20:00|4565||4566||4566||4563||1
1658316300000|2022-07-20 11:25:00|4565|4555|4565|4555|4566|4555|4561|4552|5
1658316600000|2022-07-20 11:30:00|4566|4553|4567|4557|4568|4557|4564|4553|1
1658316900000|2022-07-20 11:35:00|4566|4555|4565|4553|4567|4555|4565|4553|0
1658317200000|2022-07-20 11:40:00|4564|4552|4563|4550|4564|4554|4563|4550|0
1658317500000|2022-07-20 11:45:00|4562|4552|4561|4552|4563|4552|4559|4552|1
1658317800000|2022-07-20 11:50:00|4562|4551|4560|4551|4562|4551|4559|4550|3
1658318100000|2022-07-20 11:55:00|4561|4552|4565|4556|4567|4556|4560|4552|3
1658318400000|2022-07-20 12:00:00|4567|4555|4563|4553|4567|4558|4561|4552|58
1658318700000|2022-07-20 12:05:00|4562|4551|4564|4556|4566|4558|4560|4551|51
1658319000000|2022-07-20 12:10:00|4565|4554|4562|4553|4565|4555|4560|4552|11
1658319300000|2022-07-20 12:15:00|4563|4554|4565|4555|4565|4556|4562|4554|7
1658319600000|2022-07-20 12:20:00|4564|4553|4554|4543|4564|4553|4549|4541|25
1658319900000|2022-07-20 12:25:00|4553|4542|4556|4546|4559|4550|4550|4541|12
1658320200000|2022-07-20 12:30:00|4555|4544|4561|4551|4561|4552|4554|4544|3
1658320500000|2022-07-20 12:35:00|4562|4552|4561|4551|4563|4554|4557|4548|107
1658320800000|2022-07-20 12:40:00|4560|4547|4556|4546|4561|4551|4554|4544|5
1658321100000|2022-07-20 12:45:00|4555|4547|4558|4549|4561|4552|4554|4546|2
1658321400000|2022-07-20 12:50:00|4559|4548|4557|4545|4572|4562|4554|4544|44
1658321700000|2022-07-20 12:55:00|4558|4546|4557|4547|4561|4552|4557|4546|3
1658322000000|2022-07-20 13:00:00|4558|4548|4561|4551|4563|4553|4556|4547|2
1658322300000|2022-07-20 13:05:00|4560|4550|4559|4551|4562|4553|4558|4550|18
1658322600000|2022-07-20 13:10:00|4560|4552|4559|4550|4561|4552|4558|4550|4
1658322900000|2022-07-20 13:15:00|4560|4551|4561|4553|4563|4555|4559|4550|3
1658323200000|2022-07-20 13:20:00|4560|4552|4561|4553|4564|4556|4560|4552|8
1658323500000|2022-07-20 13:25:00|4562|4554|4569|4560|4571|4564|4562|4554|58
1658323800000|2022-07-20 13:30:00|4571|4561|4592|4583|4593|4586|4565|4557|363
1658324100000|2022-07-20 13:35:00|4594|4585|4587|4578|4600|4592|4585|4575|274
1658324400000|2022-07-20 13:40:00|4586|4579|4578|4569|4587|4579|4572|4564|165
1658324700000|2022-07-20 13:45:00|4577|4568|4573|4565|4582|4574|4571|4564|153
1658325000000|2022-07-20 13:50:00|4572|4564|4563|4553|4580|4572|4556|4548|289
1658325300000|2022-07-20 13:55:00|4562|4554|4551|4543|4562|4554|4549|4540|209
1658325600000|2022-07-20 14:00:00|4552|4544|4544|4536|4552|4544|4541|4534|212
1658325900000|2022-07-20 14:05:00|4543|4535|4546|4537|4548|4541|4533|4525|82
1658326200000|2022-07-20 14:10:00|4545|4538|4559|4551|4560|4551|4545|4536|152
1658326500000|2022-07-20 14:15:00|4558|4550|4555|4547|4560|4550|4553|4545|58
1658326800000|2022-07-20 14:20:00|4557|4548|4555|4547|4561|4551|4552|4544|67
1658327100000|2022-07-20 14:25:00|4554|4546|4557|4548|4561|4553|4553|4545|80
1658327400000|2022-07-20 14:30:00|4556|4549|4553|4545|4558|4550|4551|4544|145
1658327700000|2022-07-20 14:35:00|4554|4546|4561|4553|4563|4554|4554|4545|36
1658328000000|2022-07-20 14:40:00|4560|4551|4558|4550|4560|4551|4552|4544|43
1658328300000|2022-07-20 14:45:00|4559|4549|4562|4553|4562|4554|4554|4547|62
1658328600000|2022-07-20 14:50:00|4563|4554|4568|4559|4568|4560|4561|4553|30
1658328900000|2022-07-20 14:55:00|4567|4558|4574|4564|4574|4565|4567|4556|16
1658329200000|2022-07-20 15:00:00|4573|4565|4557|4548|4573|4565|4557|4546|29
1658329500000|2022-07-20 15:05:00|4556|4546|4557|4548|4561|4552|4553|4544|14
1658329800000|2022-07-20 15:10:00|4559|4549|4559|4549|4560|4551|4555|4547|9
1658330100000|2022-07-20 15:15:00|4560|4550|4549|4541|4560|4550|4548|4540|25
1658330400000|2022-07-20 15:20:00|4550|4540|4550|4541|4552|4545|4548|4540|24
1658330700000|2022-07-20 15:25:00|4549|4542|4559|4550|4561|4553|4549|4541|28
1658331000000|2022-07-20 15:30:00|4560|4551|4561|4553|4563|4555|4558|4548|7
1658331300000|2022-07-20 15:35:00|4562|4554|4554|4544|4563|4555|4553|4544|4
1658331600000|2022-07-20 15:40:00|4551|4541|4551|4542|4551|4543|4547|4540|5
1658331900000|2022-07-20 15:45:00|4553|4541|4545|4537|4553|4544|4545|4537|22
1658332200000|2022-07-20 15:50:00|4546|4538|4549|4539|4556|4547|4545|4538|11
1658332500000|2022-07-20 15:55:00|4548|4540|4549|4541|4550|4542|4547|4538|3
1658332800000|2022-07-20 16:00:00|4548|4540|4548|4541|4553|4545|4546|4538|39
1658333100000|2022-07-20 16:05:00|4547|4540|4552|4541|4553|4543|4546|4539|12
1658333400000|2022-07-20 16:10:00|4551|4540|4550|4542|4552|4542|4548|4539|8
1658333700000|2022-07-20 16:15:00|4551|4539|4550|4539|4551|4540|4545|4538|29
1658334000000|2022-07-20 16:20:00|4551|4538|4548|4541|4551|4541|4547|4538|6
1658334300000|2022-07-20 16:25:00|4549|4540|4544|4537|4549|4540|4544|4537|26
1658334600000|2022-07-20 16:30:00|4543|4535|4545|4538|4546|4539|4542|4535|26
1658334900000|2022-07-20 16:35:00|4546|4539|4550|4541|4552|4544|4546|4537|7
1658335200000|2022-07-20 16:40:00|4551|4542|4537|4529|4553|4543|4535|4528|30
1658335500000|2022-07-20 16:45:00|4536|4528|4536|4524|4536|4529|4526|4517|77
1658335800000|2022-07-20 16:50:00|4535|4523|4538|4528|4538|4529|4533|4523|5
1658336100000|2022-07-20 16:55:00|4537|4529|4542|4533|4542|4533|4536|4528|3
1658336400000|2022-07-20 17:00:00|4540|4532|4528|4517|4543|4533|4526|4516|93
1658336700000|2022-07-20 17:05:00|4529|4518|4524|4515|4532|4521|4521|4511|103
1658337000000|2022-07-20 17:10:00|4523|4513|4523|4512|4524|4514|4516|4506|94
1658337300000|2022-07-20 17:15:00|4524|4513|4528|4517|4528|4518|4520|4510|16
1658337600000|2022-07-20 17:20:00|4527|4518|4528|4516|4529|4518|4523|4512|5
1658337900000|2022-07-20 17:25:00|4527|4517|4532|4522|4533|4524|4527|4516|7
1658338200000|2022-07-20 17:30:00|4531|4521|4533|4523|4534|4526|4529|4519|11
1658338500000|2022-07-20 17:35:00|4534|4522|4533|4524|4534|4524|4528|4517|2
1658338800000|2022-07-20 17:40:00|4534|4522|4532|4521|4534|4525|4530|4519|1
1658339100000|2022-07-20 17:45:00|4531|4522|4528|4518|4534|4527|4528|4518|5
1658339400000|2022-07-20 17:50:00|4529|4519|4531|4521|4532|4523|4528|4518|9
1658339700000|2022-07-20 17:55:00|4532|4522|4522|4512|4532|4523|4520|4509|13
1658340000000|2022-07-20 18:00:00|4523|4513|4528|4518|4531|4522|4523|4513|9
1658340300000|2022-07-20 18:05:00|4527|4517|4533|4521|4534|4526|4524|4514|24
1658340600000|2022-07-20 18:10:00|4532|4520|4532|4520|4532|4521|4529|4518|0
1658340900000|2022-07-20 18:15:00|4531|4521|4531|4523|4534|4524|4527|4517|2
1658341200000|2022-07-20 18:20:00|4530|4522|4536|4528|4536|4528|4530|4521|4
1658341500000|2022-07-20 18:25:00|4537|4529|4539|4530|4540|4533|4537|4528|7
1658341800000|2022-07-20 18:30:00|4538|4531|4542|4532|4543|4534|4537|4529|3
1658342100000|2022-07-20 18:35:00|4541|4531|4543|4535|4543|4536|4540|4530|3
1658342400000|2022-07-20 18:40:00|4544|4536|4548|4540|4549|4540|4543|4535|24
1658342700000|2022-07-20 18:45:00|4549|4541|4548|4540|4550|4542|4547|4540|4
1658343000000|2022-07-20 18:50:00|4547|4538|4537|4528|4548|4539|4536|4528|18
1658343300000|2022-07-20 18:55:00|4536|4529|4540|4531|4548|4538|4535|4528|4
1658343600000|2022-07-20 19:00:00|4540.1|4531.1|4548.2|4539.2|4548.4|4539.4|4537.8|4528.8|0
1658343900000|2022-07-20 19:05:00|4548.3|4539.3|4550.5|4541.5|4552.7|4543.7|4548|4539|0
1658344200000|2022-07-20 19:10:00|4550.4|4541.4|4548.7|4539.7|4553.2|4544.2|4548.6|4539.6|0
1658344500000|2022-07-20 19:15:00|4548.9|4539.9|4551.8|4542.8|4552.2|4543.2|4548.3|4539.3|0
1658344800000|2022-07-20 19:20:00|4551.7|4542.7|4549.9|4540.9|4552|4543|4548.4|4539.4|0
1658345100000|2022-07-20 19:25:00|4550|4541|4556|4547|4556.1|4547.1|4549.9|4540.9|0
1658345400000|2022-07-20 19:30:00|4556.1|4547.1|4549.3|4540.3|4556.3|4547.3|4548.9|4539.9|0
1658345700000|2022-07-20 19:35:00|4549.1|4540.1|4550.3|4541.3|4550.6|4541.6|4545.7|4536.7|0
1658346000000|2022-07-20 19:40:00|4550.5|4541.5|4553.4|4544.4|4554.1|4545.1|4548.2|4539.2|0
1658346300000|2022-07-20 19:45:00|4553.2|4544.2|4549.4|4540.4|4553.5|4544.5|4547|4538|0
1658346600000|2022-07-20 19:50:00|4549.5|4540.5|4546.9|4537.9|4551.6|4542.6|4545.8|4536.8|0
1658346900000|2022-07-20 19:55:00|4547|4538|4547.9|4538.9|4549.3|4540.3|4545.4|4536.4|0
1658347200000|2022-07-20 20:00:00|4547.6|4538.6|4551.5|4542.5|4554.6|4545.6|4547.1|4538.1|0
1658347500000|2022-07-20 20:05:00|4551.2|4542.2|4550.7|4541.7|4553.8|4544.8|4547.6|4538.6|0
1658347800000|2022-07-20 20:10:00|4550.4|4541.4|4543.1|4534.1|4550.7|4541.7|4542.4|4533.4|0
1658348100000|2022-07-20 20:15:00|4543.4|4534.4|4540.4|4531.4|4544.8|4535.8|4536.2|4527.2|0
1658348400000|2022-07-20 20:20:00|4540.2|4531.2|4541.1|4532.1|4542.4|4533.4|4539|4530|0
1658348700000|2022-07-20 20:25:00|4540.7|4531.7|4539|4530|4541.2|4532.2|4537.6|4528.6|0
1658349000000|2022-07-20 20:30:00|4539.1|4530.1|4538.3|4529.3|4540.4|4531.4|4537.3|4528.3|0
1658349300000|2022-07-20 20:35:00|4538.5|4529.5|4535.9|4526.9|4539.3|4530.3|4535.9|4526.9|0
1658349600000|2022-07-20 20:40:00|4536|4527|4538.3|4529.3|4539.7|4530.7|4535.9|4526.9|0
1658349900000|2022-07-20 20:45:00|4538.6|4529.6|4536.9|4527.9|4539.3|4530.3|4536.6|4527.6|0
1658350200000|2022-07-20 20:50:00|4536.6|4527.6|4536.6|4527.6|4537.6|4528.6|4535.9|4526.9|0
1658350500000|2022-07-20 20:55:00|4536.7|4527.7|4536.2|4527.2|4536.8|4527.8|4536.1|4527.1|0
1658350800000|2022-07-20 21:00:00|4536.5|4527.5|4536.8|4527.8|4537|4528|4536.2|4527.2|0
1658351100000|2022-07-20 21:05:00|4537.1|4528.1|4536.9|4527.9|4537.6|4528.6|4535.8|4526.8|0
1658351400000|2022-07-20 21:10:00|4537|4528|4536.4|4527.4|4537|4528|4536|4527|0
1658351700000|2022-07-20 21:15:00|4536.2|4527.2|4536.5|4527.5|4536.6|4527.6|4536.2|4527.2|0
1658352000000|2022-07-20 21:20:00|4536.4|4527.4|4536.6|4527.6|4536.7|4527.7|4536.4|4527.4|0
1658352300000|2022-07-20 21:25:00|4537.2|4528.2|4538.5|4529.5|4538.7|4529.7|4536.9|4527.9|0
1658352600000|2022-07-20 21:30:00|4538.6|4529.6|4539.4|4530.4|4539.4|4530.4|4538.6|4529.6|0
1658352900000|2022-07-20 21:35:00|4538.9|4529.9|4540.9|4531.9|4541.9|4532.9|4538.7|4529.7|0
1658353200000|2022-07-20 21:40:00|4541.2|4532.2|4541.4|4532.4|4541.4|4532.4|4539.5|4530.5|0
1658353500000|2022-07-20 21:45:00|4541.8|4532.8|4542.1|4533.1|4542.4|4533.4|4541.8|4532.8|0
1658353800000|2022-07-20 21:50:00|4542.3|4533.3|4540.3|4531.3|4542.3|4533.3|4540.3|4531.3|0
1658354100000|2022-07-20 21:55:00|4540.4|4531.4|4538.5|4529.5|4541.1|4532.1|4538.5|4529.5|0
1658354400000|2022-07-20 22:00:00|4537.9|4528.9|4537.7|4528.7|4539.4|4530.4|4535.5|4526.5|0
1658354700000|2022-07-20 22:05:00|4538|4529|4536.7|4527.7|4538.7|4529.7|4536|4527|0
1658355000000|2022-07-20 22:10:00|4536.8|4527.8|4537.5|4528.5|4538.1|4529.1|4536.2|4527.2|0
1658355300000|2022-07-20 22:15:00|4537.2|4528.2|4532.5|4523.5|4537.3|4528.3|4532.1|4523.1|0
1658355600000|2022-07-20 22:20:00|4532.3|4523.3|4533.4|4524.4|4533.4|4524.4|4530.9|4521.9|0
1658355900000|2022-07-20 22:25:00|4533.5|4524.5|4535.3|4526.3|4536.8|4527.8|4533.4|4524.4|0
1658356200000|2022-07-20 22:30:00|4535.6|4526.6|4535.5|4526.5|4537|4528|4533.6|4524.6|0
1658356500000|2022-07-20 22:35:00|4535.3|4526.3|4531.2|4522.2|4535.3|4526.3|4531.2|4522.2|0
1658356800000|2022-07-20 22:40:00|4531.5|4522.5|4530.8|4521.8|4532.9|4523.9|4530.8|4521.8|0
1658357100000|2022-07-20 22:45:00|4531|4522|4532.9|4523.9|4533.7|4524.7|4530.8|4521.8|0
1658357400000|2022-07-20 22:50:00|4532|4523|4531.4|4522.4|4532|4523|4530.7|4521.7|0
1658357700000|2022-07-20 22:55:00|4531.7|4522.7|4532.8|4523.8|4533.5|4524.5|4531.1|4522.1|0
1658358000000|2022-07-20 23:00:00|4533.1|4524.1|4532.5|4523.5|4533.5|4524.5|4532.4|4523.4|0
1658358300000|2022-07-20 23:05:00|4532.4|4523.4|4535.8|4526.8|4536.3|4527.3|4532.4|4523.4|0
1658358600000|2022-07-20 23:10:00|4535.5|4526.5|4534.8|4525.8|4536|4527|4533.8|4524.8|0
1658358900000|2022-07-20 23:15:00|4534.9|4525.9|4536.8|4527.8|4537|4528|4534.9|4525.9|0
1658359200000|2022-07-20 23:20:00|4536.7|4527.7|4540.3|4531.3|4540.6|4531.6|4536.3|4527.3|0
1658359500000|2022-07-20 23:25:00|4540.4|4531.4|4541|4532|4542.4|4533.4|4540.4|4531.4|0
1658359800000|2022-07-20 23:30:00|4540.7|4531.7|4541.7|4532.7|4541.7|4532.7|4539.3|4530.3|0
1658360100000|2022-07-20 23:35:00|4541.8|4532.8|4540.3|4531.3|4542|4533|4540.3|4531.3|0
1658360400000|2022-07-20 23:40:00|4540|4531|4540.6|4531.6|4541|4532|4538.6|4529.6|0
1658360700000|2022-07-20 23:45:00|4540.5|4531.5|4541.8|4532.8|4542.5|4533.5|4540.3|4531.3|0
1658361000000|2022-07-20 23:50:00|4541.7|4532.7|4543.4|4534.4|4544.1|4535.1|4541.3|4532.3|0
1658361300000|2022-07-20 23:55:00|4543.5|4534.5|4539.7|4530.7|4543.7|4534.7|4539.7|4530.7|0
1658361600000|2022-07-21 00:00:00|4539.3|4530.3|4535.6|4526.6|4539.7|4530.7|4534.2|4525.2|0
1658361900000|2022-07-21 00:05:00|4535.9|4526.9|4533.6|4524.6|4536.3|4527.3|4532.5|4523.5|0
1658362200000|2022-07-21 00:10:00|4533.2|4524.2|4534.2|4525.2|4534.9|4525.9|4531.5|4522.5|0
1658362500000|2022-07-21 00:15:00|4534.5|4525.5|4533.4|4524.4|4536.4|4527.4|4533.4|4524.4|0
1658362800000|2022-07-21 00:20:00|4533.5|4524.5|4535.3|4526.3|4535.3|4526.3|4531.8|4522.8|0
1658363100000|2022-07-21 00:25:00|4534.9|4525.9|4535.3|4526.3|4536.2|4527.2|4533.1|4524.1|0
1658363400000|2022-07-21 00:30:00|4535.1|4526.1|4534.7|4525.7|4536.7|4527.7|4533.7|4524.7|0
1658363700000|2022-07-21 00:35:00|4534.8|4525.8|4536.2|4527.2|4538.3|4529.3|4534|4525|0
1658364000000|2022-07-21 00:40:00|4536.4|4527.4|4535.6|4526.6|4537|4528|4534.7|4525.7|0
1658364300000|2022-07-21 00:45:00|4535.7|4526.7|4538.6|4529.6|4539.2|4530.2|4535.7|4526.7|0
1658364600000|2022-07-21 00:50:00|4538.3|4529.3|4539.3|4530.3|4540|4531|4537.8|4528.8|0
1658364900000|2022-07-21 00:55:00|4539.2|4530.2|4540.4|4531.4|4541.8|4532.8|4539.2|4530.2|0
1658365200000|2022-07-21 01:00:00|4540|4531|4536.4|4527.4|4540.2|4531.2|4536.3|4527.3|0
1658365500000|2022-07-21 01:05:00|4536.3|4527.3|4534.9|4525.9|4536.3|4527.3|4531|4522|0
1658365800000|2022-07-21 01:10:00|4535|4526|4539.1|4530.1|4540.5|4531.5|4534.9|4525.9|0
1658366100000|2022-07-21 01:15:00|4539.2|4530.2|4551|4547|4562|4558|4539.1|4530.1|291
1658366400000|2022-07-21 01:20:00|4551.5|4547.5|4544|4540|4558|4554|4538|4534|207
1658366700000|2022-07-21 01:25:00|4545|4541|4539|4535|4549|4545|4538.5|4534.5|170
1658367000000|2022-07-21 01:30:00|4543|4539|4584|4580|4585.5|4581.5|4537.5|4533.5|2258
1658367300000|2022-07-21 01:35:00|4584.5|4580.5|4576|4572|4587.5|4583.5|4575.5|4571.5|816
1658367600000|2022-07-21 01:40:00|4576.5|4572.5|4600.5|4596.5|4601|4597|4575|4571|1272
1658367900000|2022-07-21 01:45:00|4600|4596|4579|4575|4600|4596|4578|4574|596
1658368200000|2022-07-21 01:50:00|4579.5|4575.5|4567|4563|4580|4576|4564.5|4560.5|553
1658368500000|2022-07-21 01:55:00|4567.5|4563.5|4575|4571|4581.5|4577.5|4563|4559|725
1658368800000|2022-07-21 02:00:00|4575.5|4571.5|4587|4583|4587.5|4583.5|4565|4561|557
1658369100000|2022-07-21 02:05:00|4586.5|4582.5|4578.5|4574.5|4594.5|4590.5|4573.5|4569.5|474
1658369400000|2022-07-21 02:10:00|4579|4575|4578.5|4574.5|4582|4578|4571.5|4567.5|462
1658369700000|2022-07-21 02:15:00|4579|4575|4575.5|4571.5|4589.5|4585.5|4573.5|4569.5|511
1658370000000|2022-07-21 02:20:00|4575|4571|4577.5|4573.5|4581|4577|4570|4566|387
1658370300000|2022-07-21 02:25:00|4578.5|4574.5|4572.5|4568.5|4582.5|4578.5|4572.5|4568.5|342
1658370600000|2022-07-21 02:30:00|4572|4568|4574|4570|4580.5|4576.5|4567|4563|424
1658370900000|2022-07-21 02:35:00|4574.5|4570.5|4587.5|4583.5|4588|4584|4573|4569|646
1658371200000|2022-07-21 02:40:00|4586.5|4582.5|4571.5|4567.5|4589.5|4585.5|4571.5|4567.5|528
1658371500000|2022-07-21 02:45:00|4572|4568|4572.5|4568.5|4577|4573|4568.5|4564.5|748
1658371800000|2022-07-21 02:50:00|4573|4569|4567.5|4563.5|4575.5|4571.5|4561.5|4557.5|657
1658372100000|2022-07-21 02:55:00|4566.5|4562.5|4569.7|4565.7|4572.7|4568.7|4561.7|4557.7|575
1658372400000|2022-07-21 03:00:00|4568.7|4564.7|4574.2|4570.2|4579.7|4575.7|4565.2|4561.2|414
1658372700000|2022-07-21 03:05:00|4576.2|4572.2|4575.2|4571.2|4577.2|4573.2|4567.7|4563.7|236
1658373000000|2022-07-21 03:10:00|4575.7|4571.7|4580.7|4576.7|4583.7|4579.7|4573.7|4569.7|328
1658373300000|2022-07-21 03:15:00|4581.2|4577.2|4584.7|4580.7|4586.7|4582.7|4573.2|4569.2|316
1658373600000|2022-07-21 03:20:00|4584.2|4580.2|4574.7|4570.7|4584.7|4580.7|4573.7|4569.7|206
1658373900000|2022-07-21 03:25:00|4573.7|4569.7|4574.2|4570.2|4578.7|4574.7|4570.7|4566.7|255
1658374200000|2022-07-21 03:30:00|4573.7|4569.7|4573.7|4569.7|4576.7|4572.7|4571.7|4567.7|234
1658374500000|2022-07-21 03:35:00|4573.2|4569.2|4571.7|4567.7|4575.2|4571.2|4570.7|4566.7|118
1658374800000|2022-07-21 03:40:00|4571.2|4567.2|4572.2|4568.2|4572.7|4568.7|4568.7|4564.7|111
1658375100000|2022-07-21 03:45:00|4571.7|4567.7|4575.7|4571.7|4575.7|4571.7|4570.7|4566.7|94
1658375400000|2022-07-21 03:50:00|4576.2|4572.2|4577.7|4573.7|4578.7|4574.7|4573.7|4569.7|188
1658375700000|2022-07-21 03:55:00|4577.2|4573.2|4569.2|4565.2|4577.2|4573.2|4567.7|4563.7|143
1658376000000|2022-07-21 04:00:00|4572.7|4563.7|4573.7|4564.7|4576.1|4567.1|4572.7|4563.7|0
1658376300000|2022-07-21 04:05:00|4573.5|4564.5|4572.7|4563.7|4574.2|4565.2|4572.7|4563.7|0
1658376600000|2022-07-21 04:10:00|4572.9|4563.9|4572.4|4563.4|4573.1|4564.1|4571.3|4562.3|0
1658376900000|2022-07-21 04:15:00|4572.7|4563.7|4572.7|4563.7|4573.9|4564.9|4572.1|4563.1|0
1658377200000|2022-07-21 04:20:00|4572.6|4563.6|4569.9|4560.9|4572.6|4563.6|4569.9|4560.9|0
1658377500000|2022-07-21 04:25:00|4569.5|4560.5|4568.4|4559.4|4570|4561|4567.9|4558.9|0
1658377800000|2022-07-21 04:30:00|4568.7|4559.7|4573.3|4564.3|4574.5|4565.5|4568.4|4559.4|0
1658378100000|2022-07-21 04:35:00|4573.6|4564.6|4571.4|4562.4|4573.6|4564.6|4570.2|4561.2|0
1658378400000|2022-07-21 04:40:00|4571.6|4562.6|4574.6|4565.6|4574.8|4565.8|4571.3|4562.3|0
1658378700000|2022-07-21 04:45:00|4574.7|4565.7|4577.7|4568.7|4578|4569|4573.5|4564.5|0
1658379000000|2022-07-21 04:50:00|4577.8|4568.8|4580.4|4571.4|4582.2|4573.2|4577.8|4568.8|0
1658379300000|2022-07-21 04:55:00|4580.6|4571.6|4578|4569|4581.2|4572.2|4577.9|4568.9|0
1658379600000|2022-07-21 05:00:00|4577.9|4568.9|4591.7|4587.7|4592.7|4588.7|4570.2|4566.2|1216
1658379900000|2022-07-21 05:05:00|4591.2|4587.2|4596.7|4592.7|4597.2|4593.2|4581.7|4577.7|576
1658380200000|2022-07-21 05:10:00|4597.2|4593.2|4608.7|4604.7|4611.7|4607.7|4596.7|4592.7|979
1658380500000|2022-07-21 05:15:00|4609.2|4605.2|4601.7|4597.7|4610.2|4606.2|4598.7|4594.7|317
1658380800000|2022-07-21 05:20:00|4601.2|4597.2|4610.2|4606.2|4614.7|4610.7|4601.2|4597.2|350
1658381100000|2022-07-21 05:25:00|4609.7|4605.7|4605.7|4601.7|4612.7|4608.7|4602.2|4598.2|293
1658381400000|2022-07-21 05:30:00|4605.2|4601.2|4606.7|4602.7|4610.2|4606.2|4602.2|4598.2|402
1658381700000|2022-07-21 05:35:00|4607.2|4603.2|4613.7|4609.7|4613.7|4609.7|4599.7|4595.7|362
1658382000000|2022-07-21 05:40:00|4612.7|4608.7|4615.2|4611.2|4621.2|4617.2|4612.7|4608.7|616
1658382300000|2022-07-21 05:45:00|4614.7|4610.7|4605.2|4601.2|4615.7|4611.7|4602.7|4598.7|291
1658382600000|2022-07-21 05:50:00|4605.7|4601.7|4611.7|4607.7|4614.7|4610.7|4604.7|4600.7|278
1658382900000|2022-07-21 05:55:00|4610.7|4606.7|4618.7|4614.7|4621.7|4617.7|4609.7|4605.7|668
1658383200000|2022-07-21 06:00:00|4618.2|4614.2|4619.7|4615.7|4623.7|4619.7|4615.7|4611.7|510
1658383500000|2022-07-21 06:05:00|4618.7|4614.7|4631.7|4627.7|4632.2|4628.2|4617.7|4613.7|731
1658383800000|2022-07-21 06:10:00|4632.2|4628.2|4629.7|4625.7|4636.2|4632.2|4627.7|4623.7|470
1658384100000|2022-07-21 06:15:00|4630.2|4626.2|4623.7|4619.7|4632.2|4628.2|4623.7|4619.7|365
1658384400000|2022-07-21 06:20:00|4624.2|4620.2|4621.7|4617.7|4625.7|4621.7|4620.7|4616.7|406
1658384700000|2022-07-21 06:25:00|4622.2|4618.2|4612.7|4608.7|4622.2|4618.2|4612.7|4608.7|515
1658385000000|2022-07-21 06:30:00|4612.2|4608.2|4594.7|4590.7|4612.7|4608.7|4585.7|4581.7|1468
1658385300000|2022-07-21 06:35:00|4594.2|4590.2|4606.7|4602.7|4606.7|4602.7|4590.7|4586.7|532
1658385600000|2022-07-21 06:40:00|4606.2|4602.2|4601.7|4597.7|4606.7|4602.7|4599.7|4595.7|327
1658385900000|2022-07-21 06:45:00|4601.2|4597.2|4595.7|4591.7|4603.7|4599.7|4593.7|4589.7|436
1658386200000|2022-07-21 06:50:00|4595.2|4591.2|4586.2|4582.2|4596.7|4592.7|4586.2|4582.2|391
1658386500000|2022-07-21 06:55:00|4586.7|4582.7|4584.7|4580.7|4587.7|4583.7|4577.7|4573.7|469
1658386800000|2022-07-21 07:00:00|4585.7|4581.7|4575.2|4571.2|4591.7|4587.7|4574.7|4570.7|430
1658387100000|2022-07-21 07:05:00|4574.7|4570.7|4556.7|4552.7|4574.7|4570.7|4549.7|4545.7|1346
1658387400000|2022-07-21 07:10:00|4556.2|4552.2|4564.7|4560.7|4566.7|4562.7|4555.7|4551.7|549
1658387700000|2022-07-21 07:15:00|4564.2|4560.2|4565.2|4561.2|4566.2|4562.2|4557.7|4553.7|614
1658388000000|2022-07-21 07:20:00|4564.7|4560.7|4566.7|4562.7|4568.7|4564.7|4562.2|4558.2|445
1658388300000|2022-07-21 07:25:00|4567.2|4563.2|4563.2|4559.2|4571.7|4567.7|4561.7|4557.7|359
1658388600000|2022-07-21 07:30:00|4563.7|4559.7|4562.7|4558.7|4564.7|4560.7|4557.7|4553.7|262
1658388900000|2022-07-21 07:35:00|4563.7|4559.7|4567.7|4563.7|4573.7|4569.7|4563.2|4559.2|321
1658389200000|2022-07-21 07:40:00|4568.2|4564.2|4567.7|4563.7|4568.7|4564.7|4559.7|4555.7|201
1658389500000|2022-07-21 07:45:00|4568.2|4564.2|4572.7|4568.7|4572.7|4568.7|4565.7|4561.7|246
1658389800000|2022-07-21 07:50:00|4573.2|4569.2|4574.7|4570.7|4575.2|4571.2|4567.7|4563.7|252
1658390100000|2022-07-21 07:55:00|4573.7|4569.7|4572.7|4568.7|4574.7|4570.7|4566.7|4562.7|325
1658390400000|2022-07-21 08:00:00|4573.2|4569.2|4577.7|4573.7|4584.2|4580.2|4572.7|4568.7|512
1658390700000|2022-07-21 08:05:00|4577.2|4573.2|4585.2|4581.2|4588.7|4584.7|4577.2|4573.2|597
1658391000000|2022-07-21 08:10:00|4584.7|4580.7|4577.2|4573.2|4584.7|4580.7|4575.2|4571.2|333
1658391300000|2022-07-21 08:15:00|4576.7|4572.7|4574.2|4570.2|4580.2|4576.2|4573.2|4569.2|83
1658391600000|2022-07-21 08:20:00|4573.7|4569.7|4566.7|4562.7|4576.2|4572.2|4566.2|4562.2|91
1658391900000|2022-07-21 08:25:00|4567.2|4563.2|4581.7|4577.7|4584.7|4580.7|4565.7|4561.7|458
1658392200000|2022-07-21 08:30:00|4586.5|4577.5|4592.4|4583.4|4592.5|4583.5|4584.7|4575.7|0
1658392500000|2022-07-21 08:35:00|4592.5|4583.5|4589.3|4580.3|4594.1|4585.1|4588|4579|0
1658392800000|2022-07-21 08:40:00|4589.8|4580.8|4588.8|4579.8|4593.1|4584.1|4584.7|4575.7|0
1658393100000|2022-07-21 08:45:00|4589.2|4580.2|4588.5|4579.5|4592|4583|4587.5|4578.5|0
1658393400000|2022-07-21 08:50:00|4588.4|4579.4|4589.8|4580.8|4591.7|4582.7|4588|4579|0
1658393700000|2022-07-21 08:55:00|4590|4581|4597.6|4588.6|4598.2|4589.2|4589.3|4580.3|0
1658394000000|2022-07-21 09:00:00|4597.7|4588.7|4593.5|4584.5|4597.7|4588.7|4591.5|4582.5|0
1658394300000|2022-07-21 09:05:00|4593.1|4584.1|4595|4586|4595.4|4586.4|4592.3|4583.3|0
1658394600000|2022-07-21 09:10:00|4594.8|4585.8|4597.4|4588.4|4598|4589|4594.8|4585.8|0
1658394900000|2022-07-21 09:15:00|4597.1|4588.1|4585.2|4573.2|4597.7|4588.7|4585.2|4572.2|22
1658395200000|2022-07-21 09:20:00|4584.2|4577.2|4585.2|4576.2|4588.2|4579.2|4584.2|4573.2|20
1658395500000|2022-07-21 09:25:00|4584.2|4578.2|4584.2|4575.2|4588.2|4579.2|4584.2|4575.2|11
1658395800000|2022-07-21 09:30:00|4586.2|4576.2|4585.2|4575.2|4588.2|4578.2|4585.2|4574.2|3
1658396100000|2022-07-21 09:35:00|4584.2|4574.2|4588.2|4578.2|4588.2|4578.2|4580.2|4570.2|40
1658396400000|2022-07-21 09:40:00|4587.2|4577.2|4586.2|4576.2|4588.2|4579.2|4583.2|4574.2|5
1658396700000|2022-07-21 09:45:00|4587.2|4577.2|4587.2|4578.2|4588.2|4579.2|4584.2|4574.2|2
1658397000000|2022-07-21 09:50:00|4588.2|4579.2|4593.2|4583.2|4595.2|4584.2|4585.2|4575.2|31
1658397300000|2022-07-21 09:55:00|4594.2|4584.2|4594.2|4585.2|4596.2|4586.2|4593.2|4584.2|4
1658397600000|2022-07-21 10:00:00|4593.2|4586.2|4594.2|4585.2|4596.2|4586.2|4590.2|4582.2|3
1658397900000|2022-07-21 10:05:00|4593.2|4584.2|4599.2|4589.2|4599.2|4589.2|4592.2|4582.2|2
1658398200000|2022-07-21 10:10:00|4600.2|4590.2|4600.2|4591.2|4602.2|4594.2|4598.2|4589.2|13
1658398500000|2022-07-21 10:15:00|4601.2|4593.2|4605.2|4596.2|4605.2|4597.2|4601.2|4591.2|13
1658398800000|2022-07-21 10:20:00|4604.2|4597.2|4603.2|4593.2|4605.2|4597.2|4602.2|4593.2|3
1658399100000|2022-07-21 10:25:00|4604.2||4603.2||4605.2||4602.2||11
1658399400000|2022-07-21 10:30:00|4602.2|4594.2|4602.2|4592.2|4604.2|4595.2|4600.2|4591.2|3
1658399700000|2022-07-21 10:35:00|4601.2|4591.2|4602.2|4592.2|4602.2|4592.2|4599.2|4591.2|0
1658400000000|2022-07-21 10:40:00|4601.2|4591.2|4600.2|4587.2|4601.2|4592.2|4600.2|4586.2|6
1658400300000|2022-07-21 10:45:00|4599.2|4586.2|4598.2|4586.2|4599.2|4587.2|4598.2|4586.2|2
1658400600000|2022-07-21 10:50:00|4597.2|4587.2|4595.2|4584.2|4597.2|4587.2|4594.2|4584.2|3
1658400900000|2022-07-21 10:55:00|4594.2|4586.2|4597.2|4588.2|4599.2|4590.2|4594.2|4584.2|2
1658401200000|2022-07-21 11:00:00|4598.2|4586.2|4596.2|4588.2|4598.2|4588.2|4594.2|4584.2|0
1658401500000|2022-07-21 11:05:00|4595.2|4586.2|4598.2|4590.2|4598.2|4591.2|4595.2|4586.2|1
1658401800000|2022-07-21 11:10:00|4600.2|4589.2|4598.2|4589.2|4600.2|4591.2|4598.2|4589.2|5
1658402100000|2022-07-21 11:15:00|4599.2|4590.2|4600.2|4590.2|4602.2|4592.2|4598.2|4590.2|4
1658402400000|2022-07-21 11:20:00|4602.2|4591.2|4596.2|4587.2|4602.2|4591.2|4596.2|4587.2|1
1658402700000|2022-07-21 11:25:00|4595.2|4588.2|4599.2|4590.2|4600.2|4591.2|4595.2|4588.2|4
1658403000000|2022-07-21 11:30:00|4600.2|4588.2|4600.2|4590.2|4601.2|4591.2|4598.2|4588.2|2
1658403300000|2022-07-21 11:35:00|4601.2|4589.2|4598.2|4587.2|4601.2|4589.2|4594.2|4584.2|0
1658403600000|2022-07-21 11:40:00|4597.2|4588.2|4598.2|4589.2|4599.2|4589.2|4594.2|4584.2|0
1658403900000|2022-07-21 11:45:00|4599.2|4587.2|4600.2|4590.2|4600.2|4591.2|4596.2|4587.2|2
1658404200000|2022-07-21 11:50:00|4601.2|4592.2|4602.2|4594.2|4602.2|4594.2|4599.2|4589.2|8
1658404500000|2022-07-21 11:55:00|4601.2|4593.2|4606.2|4597.2|4606.2|4599.2|4601.2|4593.2|27
1658404800000|2022-07-21 12:00:00|4605.2|4598.2|4607.2|4599.2|4607.2|4600.2|4604.2|4597.2|31
1658405100000|2022-07-21 12:05:00|4608.2|4600.2|4611.2|4602.2|4611.2|4603.2|4607.2|4600.2|19
1658405400000|2022-07-21 12:10:00|4610.2|4601.2|4613.2|4598.2|4614.2|4604.2|4607.2|4598.2|58
1658405700000|2022-07-21 12:15:00|4614.2|4600.2|4611.2|4601.2|4614.2|4601.2|4606.2|4595.2|20
1658406000000|2022-07-21 12:20:00|4613.2|4603.2|4609.2|4599.2|4621.2|4614.2|4609.2|4597.2|29
1658406300000|2022-07-21 12:25:00|4608.2|4596.2|4602.2|4594.2|4608.2|4598.2|4601.2|4593.2|16
1658406600000|2022-07-21 12:30:00|4603.2|4595.2|4614.2|4604.2|4616.2|4607.2|4603.2|4594.2|6
1658406900000|2022-07-21 12:35:00|4615.2|4605.2|4618.2|4609.2|4619.2|4610.2|4611.2|4601.2|21
1658407200000|2022-07-21 12:40:00|4619.2|4611.2|4620.2|4611.2|4621.2|4614.2|4615.2|4607.2|32
1658407500000|2022-07-21 12:45:00|4621.2|4612.2|4618.2|4608.2|4621.2|4613.2|4616.2|4608.2|17
1658407800000|2022-07-21 12:50:00|4616.2|4607.2|4613.2|4603.2|4620.2|4610.2|4613.2|4603.2|17
1658408100000|2022-07-21 12:55:00|4614.2|4604.2|4613.2|4605.2|4616.2|4607.2|4612.2|4603.2|14
1658408400000|2022-07-21 13:00:00|4614.2|4606.2|4611.2|4601.2|4617.2|4609.2|4608.2|4599.2|24
1658408700000|2022-07-21 13:05:00|4610.2|4602.2|4610.2|4600.2|4613.2|4603.2|4606.2|4597.2|21
1658409000000|2022-07-21 13:10:00|4611.2|4601.2|4608.2|4598.2|4612.2|4603.2|4605.2|4596.2|19
1658409300000|2022-07-21 13:15:00|4609.2|4599.2|4604.2|4595.2|4611.2|4603.2|4603.2|4595.2|23
1658409600000|2022-07-21 13:20:00|4605.2|4594.2|4598.2|4588.2|4606.2|4597.2|4597.2|4587.2|33
1658409900000|2022-07-21 13:25:00|4597.2|4589.2|4599.2|4589.2|4599.2|4590.2|4591.2|4583.2|36
1658410200000|2022-07-21 13:30:00|4601.2|4590.2|4629.2|4619.2|4644.2|4634.2|4601.2|4590.2|420
1658410500000|2022-07-21 13:35:00|4628.2|4618.2|4655.2|4646.2|4656.2|4646.2|4622.2|4613.2|250
1658410800000|2022-07-21 13:40:00|4654.2|4645.2|4650.2|4642.2|4661.2|4653.2|4647.2|4638.2|194
1658411100000|2022-07-21 13:45:00|4649.2|4640.2|4645.2|4635.2|4653.2|4642.2|4638.2|4628.2|75
1658411400000|2022-07-21 13:50:00|4644.2|4634.2|4655.2|4648.2|4655.2|4648.2|4630.2|4623.2|133
1658411700000|2022-07-21 13:55:00|4656.2|4649.2|4659.2|4650.2|4661.2|4653.2|4652.2|4644.2|100
1658412000000|2022-07-21 14:00:00|4660.2|4649.2|4643.2|4634.2|4667.2|4660.2|4642.2|4633.2|74
1658412300000|2022-07-21 14:05:00|4644.2|4633.2|4645.2|4636.2|4650.2|4642.2|4636.2|4628.2|56
1658412600000|2022-07-21 14:10:00|4647.2|4635.2|4631.2|4622.2|4647.2|4640.2|4628.2|4620.2|43
1658412900000|2022-07-21 14:15:00|4630.2|4621.2|4636.2|4625.2|4640.2|4631.2|4626.2|4619.2|43
1658413200000|2022-07-21 14:20:00|4638.2|4626.2|4625.2|4618.2|4641.2|4631.2|4625.2|4618.2|71
1658413500000|2022-07-21 14:25:00|4624.2|4617.2|4613.2|4605.2|4624.2|4617.2|4612.2|4605.2|124
1658413800000|2022-07-21 14:30:00|4614.2|4604.2|4607.2|4598.2|4614.2|4606.2|4605.2|4596.2|129
1658414100000|2022-07-21 14:35:00|4608.2|4599.2|4615.2|4605.2|4615.2|4605.2|4605.2|4596.2|41
1658414400000|2022-07-21 14:40:00|4616.2|4606.2|4622.2|4613.2|4622.2|4614.2|4611.2|4601.2|47
1658414700000|2022-07-21 14:45:00|4621.2|4614.2|4609.2|4600.2|4622.2|4614.2|4608.2|4599.2|96
1658415000000|2022-07-21 14:50:00|4610.2|4601.2|4613.2|4603.2|4613.2|4605.2|4606.2|4597.2|78
1658415300000|2022-07-21 14:55:00|4614.2|4604.2|4618.2|4608.2|4620.2|4612.2|4612.2|4603.2|17
1658415600000|2022-07-21 15:00:00|4617.2|4607.2|4633.2|4623.2|4633.2|4624.2|4615.2|4605.2|29
1658415900000|2022-07-21 15:05:00|4632.2|4622.2|4619.2|4610.2|4633.2|4624.2|4618.2|4610.2|19
1658416200000|2022-07-21 15:10:00|4620.2|4611.2|4618.2|4610.2|4621.2|4611.2|4613.2|4605.2|30
1658416500000|2022-07-21 15:15:00|4620.2|4611.2|4614.2|4605.2|4621.2|4613.2|4613.2|4605.2|43
1658416800000|2022-07-21 15:20:00|4615.2|4606.2|4607.2|4598.2|4615.2|4608.2|4606.2|4596.2|36
1658417100000|2022-07-21 15:25:00|4608.2|4599.2|4615.2|4606.2|4615.2|4606.2|4607.2|4598.2|17
1658417400000|2022-07-21 15:30:00|4614.2|4607.2|4622.2|4612.2|4622.2|4614.2|4608.2|4600.2|31
1658417700000|2022-07-21 15:35:00|4621.2|4611.2|4619.2|4610.2|4626.2|4616.2|4619.2|4610.2|22
1658418000000|2022-07-21 15:40:00|4618.2|4609.2|4622.2|4613.2|4623.2|4615.2|4617.2|4609.2|16
1658418300000|2022-07-21 15:45:00|4623.2|4614.2|4622.2|4613.2|4627.2|4617.2|4619.2|4611.2|14
1658418600000|2022-07-21 15:50:00|4621.2|4612.2|4620.2|4610.2|4623.2|4613.2|4617.2|4609.2|7
1658418900000|2022-07-21 15:55:00|4621.2|4611.2|4621.2|4613.2|4623.2|4615.2|4620.2|4611.2|11
1658419200000|2022-07-21 16:00:00|4620.2|4611.2|4629.2|4618.2|4630.2|4620.2|4619.2|4610.2|5
1658419500000|2022-07-21 16:05:00|4628.2|4619.2|4630.2|4621.2|4630.2|4622.2|4628.2|4619.2|0
1658419800000|2022-07-21 16:10:00|4629.2|4620.2|4621.2|4613.2|4630.2|4620.2|4620.2|4611.2|14
1658420100000|2022-07-21 16:15:00|4619.2|4614.2|4620.2|4611.2|4621.2|4614.2|4619.2|4610.2|3
1658420400000|2022-07-21 16:20:00|4621.2|4612.2|4621.2|4613.2|4621.2|4613.2|4616.2|4608.2|46
1658420700000|2022-07-21 16:25:00|4620.2|4612.2|4625.2|4616.2|4628.2|4620.2|4620.2|4611.2|40
1658421000000|2022-07-21 16:30:00|4624.2|4617.2|4622.2|4614.2|4626.2|4619.2|4622.2|4614.2|38
1658421300000|2022-07-21 16:35:00|4625.2|4615.2|4629.2|4621.2|4630.2|4622.2|4624.2|4615.2|14
1658421600000|2022-07-21 16:40:00|4628.2|4620.2|4625.2|4617.2|4630.2|4622.2|4625.2|4616.2|15
1658421900000|2022-07-21 16:45:00|4624.2|4616.2|4624.2|4615.2|4625.2|4617.2|4620.2|4612.2|28
1658422200000|2022-07-21 16:50:00|4626.2|4616.2|4626.2|4618.2|4626.2|4619.2|4625.2|4615.2|14
1658422500000|2022-07-21 16:55:00|4625.2|4619.2|4626.2|4617.2|4626.2|4619.2|4624.2|4615.2|8
1658422800000|2022-07-21 17:00:00||4618.2||4618.2||4619.2||4614.2|0
1658423100000|2022-07-21 17:05:00|4625.2|4619.2|4626.2|4618.2|4626.2|4619.2|4623.2|4615.2|26
1658423400000|2022-07-21 17:10:00|4625.2|4617.2|4623.2|4612.2|4627.2|4618.2|4622.2|4612.2|10
1658423700000|2022-07-21 17:15:00|4622.2|4613.2|4626.2|4616.2|4629.2|4620.2|4622.2|4612.2|5
1658424000000|2022-07-21 17:20:00|4627.2|4617.2|4623.2|4614.2|4629.2|4620.2|4623.2|4613.2|1
1658424300000|2022-07-21 17:25:00|4624.2|4615.2|4627.2|4617.2|4628.2|4620.2|4622.2|4613.2|7
1658424600000|2022-07-21 17:30:00|4628.2|4618.2|4624.2|4613.2|4630.2|4618.2|4620.2|4610.2|44
1658424900000|2022-07-21 17:35:00|4623.2|4611.2|4627.2|4615.2|4627.2|4616.2|4622.2|4610.2|1
1658425200000|2022-07-21 17:40:00|4628.2|4616.2|4628.2|4616.2|4630.2|4618.2|4627.2|4616.2|0
1658425500000|2022-07-21 17:45:00|4630.2|4617.2|4629.2|4616.2|4630.2|4618.2|4629.2|4615.2|1
1658425800000|2022-07-21 17:50:00|4628.2|4617.2|4623.2|4612.2|4628.2|4617.2|4623.2|4612.2|1
1658426100000|2022-07-21 17:55:00|4622.2|4611.2|4624.2|4615.2|4626.2|4617.2|4621.2|4611.2|1
1658426400000|2022-07-21 18:00:00|4625.2|4614.2|4629.2|4619.2|4630.2|4620.2|4624.2|4614.2|1
1658426700000|2022-07-21 18:05:00|4628.2|4618.2|4630.2|4619.2|4630.2|4621.2|4627.2|4616.2|0
1658427000000|2022-07-21 18:10:00|4632.2|4620.2|4633.2|4624.2|4633.2|4624.2|4632.2|4619.2|1
1658427300000|2022-07-21 18:15:00|4632.2|4623.2|4631.2|4621.2|4633.2|4624.2|4629.2|4619.2|3
1658427600000|2022-07-21 18:20:00|4632.2|4622.2|4632.2|4622.2|4633.2|4624.2|4630.2|4620.2|0
1658427900000|2022-07-21 18:25:00|4631.2|4621.2|4631.2|4622.2|4633.2|4623.2|4629.2|4620.2|0
1658428200000|2022-07-21 18:30:00|4632.2|4621.2|4630.2|4619.2|4633.2|4624.2|4629.2|4619.2|0
1658428500000|2022-07-21 18:35:00|4629.2|4618.2|4632.2|4622.2|4632.2|4623.2|4627.2|4617.2|1
1658428800000|2022-07-21 18:40:00|4631.2|4621.2|4628.2|4619.2|4633.2|4625.2|4627.2|4618.2|1
1658429100000|2022-07-21 18:45:00|4629.2|4618.2|4632.2|4622.2|4632.2|4622.2|4627.2|4617.2|0
1658429400000|2022-07-21 18:50:00|4633.2|4623.2|4634.2|4625.2|4634.2|4625.2|4629.2|4621.2|5
1658429700000|2022-07-21 18:55:00|4633.2|4624.2|4631.4|4622.4|4634.2|4625.2|4629.2|4620.2|3
1658430000000|2022-07-21 19:00:00|4631.5|4622.5|4635.3|4626.3|4635.4|4626.4|4631.2|4622.2|0
1658430300000|2022-07-21 19:05:00|4635.2|4626.2|4640.5|4631.5|4640.6|4631.6|4634.8|4625.8|0
1658430600000|2022-07-21 19:10:00|4640.4|4631.4|4637.6|4628.6|4641.4|4632.4|4635.8|4626.8|0
1658430900000|2022-07-21 19:15:00|4637.5|4628.5|4638.6|4629.6|4638.9|4629.9|4635.3|4626.3|0
1658431200000|2022-07-21 19:20:00|4638.5|4629.5|4639.1|4630.1|4639.7|4630.7|4637.6|4628.6|0
1658431500000|2022-07-21 19:25:00|4639.2|4630.2|4641.1|4632.1|4642.6|4633.6|4639.1|4630.1|0
1658431800000|2022-07-21 19:30:00|4641.2|4632.2|4645.4|4636.4|4645.6|4636.6|4641|4632|0
1658432100000|2022-07-21 19:35:00|4645.5|4636.5|4642.9|4633.9|4646.9|4637.9|4642.8|4633.8|0
1658432400000|2022-07-21 19:40:00|4642.8|4633.8|4646.4|4637.4|4646.5|4637.5|4642.3|4633.3|0
1658432700000|2022-07-21 19:45:00|4646.3|4637.3|4644.1|4635.1|4646.6|4637.6|4644.1|4635.1|0
1658433000000|2022-07-21 19:50:00|4644.2|4635.2|4651|4642|4651.1|4642.1|4644.2|4635.2|0
1658433300000|2022-07-21 19:55:00|4650.5|4641.5|4655.6|4646.6|4655.6|4646.6|4649.6|4640.6|0
1658433600000|2022-07-21 20:00:00|4655.3|4646.3|4653.9|4644.9|4658.4|4649.4|4653.6|4644.6|0
1658433900000|2022-07-21 20:05:00|4653.5|4644.5|4650.7|4641.7|4653.5|4644.5|4650.3|4641.3|0
1658434200000|2022-07-21 20:10:00|4650.4|4641.4|4638|4629|4650.4|4641.4|4638|4629|0
1658434500000|2022-07-21 20:15:00|4638.3|4629.3|4635.1|4626.1|4640.4|4631.4|4634.1|4625.1|0
1658434800000|2022-07-21 20:20:00|4635.5|4626.5|4636.6|4627.6|4638.3|4629.3|4632.7|4623.7|0
1658435100000|2022-07-21 20:25:00|4636.9|4627.9|4636.9|4627.9|4638|4629|4636.6|4627.6|0
1658435400000|2022-07-21 20:30:00|4637.1|4628.1|4638.1|4629.1|4639|4630|4636.9|4627.9|0
1658435700000|2022-07-21 20:35:00|4638.4|4629.4|4638.2|4629.2|4640.9|4631.9|4638.2|4629.2|0
1658436000000|2022-07-21 20:40:00|4638.6|4629.6|4635.9|4626.9|4639.6|4630.6|4635.9|4626.9|0
1658436300000|2022-07-21 20:45:00|4636.2|4627.2|4636.7|4627.7|4636.7|4627.7|4635|4626|0
1658436600000|2022-07-21 20:50:00|4635.8|4626.8|4635.8|4626.8|4637.1|4628.1|4635.4|4626.4|0
1658436900000|2022-07-21 20:55:00|4635.5|4626.5|4639.2|4630.2|4639.5|4630.5|4635.4|4626.4|0
1658437200000|2022-07-21 21:00:00|4639.1|4630.1|4638.5|4629.5|4639.4|4630.4|4638.2|4629.2|0
1658437500000|2022-07-21 21:05:00|4638.8|4629.8|4638.7|4629.7|4638.9|4629.9|4638.1|4629.1|0
1658437800000|2022-07-21 21:10:00|4638.4|4629.4|4638.5|4629.5|4638.8|4629.8|4637.5|4628.5|0
1658438100000|2022-07-21 21:15:00|4638.6|4629.6|4638.8|4629.8|4639.2|4630.2|4638|4629|0
1658438400000|2022-07-21 21:20:00|4638.9|4629.9|4637.6|4628.6|4638.9|4629.9|4637.2|4628.2|0
1658438700000|2022-07-21 21:25:00|4637.8|4628.8|4637.1|4628.1|4637.8|4628.8|4636.6|4627.6|0
1658439000000|2022-07-21 21:30:00|4637.2|4628.2|4637.4|4628.4|4637.4|4628.4|4636.5|4627.5|0
1658439300000|2022-07-21 21:35:00|4637|4628|4637.1|4628.1|4638|4629|4637|4628|0
1658439600000|2022-07-21 21:40:00|4637|4628|4637|4628|4637.1|4628.1|4636.8|4627.8|0
1658439900000|2022-07-21 21:45:00|4636.9|4627.9|4636.4|4627.4|4637|4628|4636.2|4627.2|0
1658440200000|2022-07-21 21:50:00|4636.2|4627.2|4636.5|4627.5|4637.3|4628.3|4635.5|4626.5|0
1658440500000|2022-07-21 21:55:00|4636.1|4627.1|4635.8|4626.8|4636.2|4627.2|4635.7|4626.7|0
1658440800000|2022-07-21 22:00:00|4633.9|4624.9|4629.9|4620.9|4636|4627|4629.9|4620.9|0
1658441100000|2022-07-21 22:05:00|4629.8|4620.8|4628.6|4619.6|4630|4621|4626.4|4617.4|0
1658441400000|2022-07-21 22:10:00|4628.9|4619.9|4628.8|4619.8|4629.5|4620.5|4626.4|4617.4|0
1658441700000|2022-07-21 22:15:00|4628.6|4619.6|4632.3|4623.3|4632.3|4623.3|4627.3|4618.3|0
1658442000000|2022-07-21 22:20:00|4632|4623|4631.9|4622.9|4635.6|4626.6|4631.9|4622.9|0
1658442300000|2022-07-21 22:25:00|4632.1|4623.1|4635.4|4626.4|4636.6|4627.6|4631.9|4622.9|0
1658442600000|2022-07-21 22:30:00|4635.5|4626.5|4636.1|4627.1|4637.9|4628.9|4634.3|4625.3|0
1658442900000|2022-07-21 22:35:00|4635.5|4626.5|4632.9|4623.9|4635.5|4626.5|4632.6|4623.6|0
1658443200000|2022-07-21 22:40:00|4632.6|4623.6|4633.1|4624.1|4634|4625|4632.6|4623.6|0
1658443500000|2022-07-21 22:45:00|4633|4624|4633.8|4624.8|4634.6|4625.6|4631.7|4622.7|0
1658443800000|2022-07-21 22:50:00|4634.2|4625.2|4632.8|4623.8|4634.2|4625.2|4631.7|4622.7|0
1658444100000|2022-07-21 22:55:00|4633.1|4624.1|4632.6|4623.6|4633.8|4624.8|4632.4|4623.4|0
1658444400000|2022-07-21 23:00:00|4632.8|4623.8|4632.6|4623.6|4633.1|4624.1|4631.7|4622.7|0
1658444700000|2022-07-21 23:05:00|4632.8|4623.8|4632.1|4623.1|4633.1|4624.1|4631.4|4622.4|0
1658445000000|2022-07-21 23:10:00|4631.8|4622.8|4630.2|4621.2|4632.1|4623.1|4630.2|4621.2|0
1658445300000|2022-07-21 23:15:00|4630.6|4621.6|4629.5|4620.5|4631.3|4622.3|4628.5|4619.5|0
1658445600000|2022-07-21 23:20:00|4629.4|4620.4|4629.7|4620.7|4629.9|4620.9|4628.1|4619.1|0
1658445900000|2022-07-21 23:25:00|4629.5|4620.5|4632|4623|4632.3|4623.3|4629.2|4620.2|0
1658446200000|2022-07-21 23:30:00|4631.7|4622.7|4632.3|4623.3|4633.4|4624.4|4630.2|4621.2|0
1658446500000|2022-07-21 23:35:00|4632.2|4623.2|4630.2|4621.2|4632.2|4623.2|4629.5|4620.5|0
1658446800000|2022-07-21 23:40:00|4630.6|4621.6|4631.6|4622.6|4632|4623|4630.4|4621.4|0
1658447100000|2022-07-21 23:45:00|4631.3|4622.3|4631.3|4622.3|4632.3|4623.3|4629.7|4620.7|0
1658447400000|2022-07-21 23:50:00|4631.1|4622.1|4628.1|4619.1|4631.3|4622.3|4627.8|4618.8|0
1658447700000|2022-07-21 23:55:00|4628.3|4619.3|4628.1|4619.1|4629.2|4620.2|4627.4|4618.4|0
1658448000000|2022-07-22 00:00:00|4628.4|4619.4|4626.7|4617.7|4628.4|4619.4|4623.2|4614.2|0
1658448300000|2022-07-22 00:05:00|4627|4618|4624.9|4615.9|4627.4|4618.4|4624.9|4615.9|0
1658448600000|2022-07-22 00:10:00|4624.8|4615.8|4625.4|4616.4|4625.7|4616.7|4623.5|4614.5|0
1658448900000|2022-07-22 00:15:00|4625.2|4616.2|4627.4|4618.4|4628.5|4619.5|4624.6|4615.6|0
1658449200000|2022-07-22 00:20:00|4627.5|4618.5|4628.1|4619.1|4629.1|4620.1|4626.6|4617.6|0
1658449500000|2022-07-22 00:25:00|4628.4|4619.4|4627.3|4618.3|4629.6|4620.6|4626.9|4617.9|0
1658449800000|2022-07-22 00:30:00|4627.2|4618.2|4628|4619|4629.7|4620.7|4626.9|4617.9|0
1658450100000|2022-07-22 00:35:00|4627.8|4618.8|4630.3|4621.3|4630.7|4621.7|4625.9|4616.9|0
1658450400000|2022-07-22 00:40:00|4630.4|4621.4|4627.8|4618.8|4630.9|4621.9|4627.2|4618.2|0
1658450700000|2022-07-22 00:45:00|4628|4619|4629.5|4620.5|4630.1|4621.1|4627.2|4618.2|0
1658451000000|2022-07-22 00:50:00|4629.3|4620.3|4630.4|4621.4|4631.2|4622.2|4629.1|4620.1|0
1658451300000|2022-07-22 00:55:00|4630.7|4621.7|4632|4623|4632.3|4623.3|4630.1|4621.1|0
1658451600000|2022-07-22 01:00:00|4631.9|4622.9|4628.2|4619.2|4632|4623|4626.7|4617.7|0
1658451900000|2022-07-22 01:05:00|4627.9|4618.9|4640.8|4631.8|4641.1|4632.1|4627.9|4618.9|0
1658452200000|2022-07-22 01:10:00|4640.5|4631.5|4639.7|4630.7|4640.8|4631.8|4638.9|4629.9|0
1658452500000|2022-07-22 01:15:00|4640.5|4631.5|4641.7|4637.7|4646.7|4642.7|4623.2|4619.2|164
1658452800000|2022-07-22 01:20:00|4641.2|4637.2|4643.2|4639.2|4651.2|4647.2|4633.7|4629.7|149
1658453100000|2022-07-22 01:25:00|4644.7|4640.7|4646.2|4642.2|4651.2|4647.2|4637.7|4633.7|215
1658453400000|2022-07-22 01:30:00|4644.2|4640.2|4643.2|4639.2|4660.7|4656.7|4635.7|4631.7|2023
1658453700000|2022-07-22 01:35:00|4644.7|4640.7|4647.7|4643.7|4650.7|4646.7|4637.2|4633.2|1168
1658454000000|2022-07-22 01:40:00|4647.2|4643.2|4654.2|4650.2|4668.7|4664.7|4647.2|4643.2|1436
1658454300000|2022-07-22 01:45:00|4654.7|4650.7|4642.7|4638.7|4657.7|4653.7|4640.7|4636.7|725
1658454600000|2022-07-22 01:50:00|4642.2|4638.2|4643.7|4639.7|4646.7|4642.7|4627.7|4623.7|964
1658454900000|2022-07-22 01:55:00|4643.2|4639.2|4642.7|4638.7|4649.2|4645.2|4640.7|4636.7|471
1658455200000|2022-07-22 02:00:00|4643.2|4639.2|4644.7|4640.7|4647.7|4643.7|4636.7|4632.7|644
1658455500000|2022-07-22 02:05:00|4645.2|4641.2|4641.2|4637.2|4648.7|4644.7|4638.7|4634.7|7745
1658455800000|2022-07-22 02:10:00|4641.7|4637.7|4626.7|4622.7|4641.7|4637.7|4624.7|4620.7|998
1658456100000|2022-07-22 02:15:00|4626.2|4622.2|4638.7|4634.7|4640.7|4636.7|4625.7|4621.7|444
1658456400000|2022-07-22 02:20:00|4638.2|4634.2|4633.7|4629.7|4641.7|4637.7|4631.2|4627.2|365
1658456700000|2022-07-22 02:25:00|4632.7|4628.7|4640.2|4636.2|4645.2|4641.2|4630.7|4626.7|870
1658457000000|2022-07-22 02:30:00|4639.7|4635.7|4631.7|4627.7|4641.7|4637.7|4627.2|4623.2|383
1658457300000|2022-07-22 02:35:00|4632.2|4628.2|4616.7|4612.7|4632.2|4628.2|4614.7|4610.7|703
1658457600000|2022-07-22 02:40:00|4616.2|4612.2|4618.7|4614.7|4620.2|4616.2|4612.2|4608.2|303
1658457900000|2022-07-22 02:45:00|4618.2|4614.2|4610.7|4606.7|4618.7|4614.7|4608.7|4604.7|1173
1658458200000|2022-07-22 02:50:00|4611.2|4607.2|4616.2|4612.2|4617.7|4613.7|4608.2|4604.2|2127
1658458500000|2022-07-22 02:55:00|4616.7|4612.7|4603.2|4599.2|4617.7|4613.7|4601.7|4597.7|568
1658458800000|2022-07-22 03:00:00|4602.7|4598.7|4612.7|4608.7|4613.7|4609.7|4602.2|4598.2|547
1658459100000|2022-07-22 03:05:00|4611.7|4607.7|4611.7|4607.7|4616.7|4612.7|4607.7|4603.7|307
1658459400000|2022-07-22 03:10:00|4611.2|4607.2|4613.2|4609.2|4616.2|4612.2|4607.2|4603.2|371
1658459700000|2022-07-22 03:15:00|4613.7|4609.7|4595.7|4591.7|4615.2|4611.2|4595.7|4591.7|383
1658460000000|2022-07-22 03:20:00|4596.7|4592.7|4596.7|4592.7|4599.7|4595.7|4591.7|4587.7|462
1658460300000|2022-07-22 03:25:00|4597.7|4593.7|4597.7|4593.7|4603.7|4599.7|4596.7|4592.7|1406
1658460600000|2022-07-22 03:30:00|4598.2|4594.2|4600.7|4596.7|4602.2|4598.2|4596.7|4592.7|170
1658460900000|2022-07-22 03:35:00|4599.7|4595.7|4596.7|4592.7|4602.7|4598.7|4596.2|4592.2|144
1658461200000|2022-07-22 03:40:00|4597.7|4593.7|4596.7|4592.7|4601.2|4597.2|4594.7|4590.7|1300
1658461500000|2022-07-22 03:45:00|4597.2|4593.2|4597.7|4593.7|4601.2|4597.2|4595.7|4591.7|299
1658461800000|2022-07-22 03:50:00|4598.2|4594.2|4597.7|4593.7|4599.7|4595.7|4596.7|4592.7|203
1658462100000|2022-07-22 03:55:00|4597.2|4593.2|4599.2|4595.2|4600.2|4596.2|4594.7|4590.7|159
1658462400000|2022-07-22 04:00:00|4602.8|4593.8|4603.9|4594.9|4603.9|4594.9|4602.8|4593.8|0
1658462700000|2022-07-22 04:05:00|4603.6|4594.6|4604.8|4595.8|4604.8|4595.8|4603.3|4594.3|0
1658463000000|2022-07-22 04:10:00|4605.1|4596.1|4603.7|4594.7|4605.1|4596.1|4603.7|4594.7|0
1658463300000|2022-07-22 04:15:00|4603.4|4594.4|4603.7|4594.7|4603.7|4594.7|4602.6|4593.6|0
1658463600000|2022-07-22 04:20:00|4603.5|4594.5|4604|4595|4604.6|4595.6|4603.5|4594.5|0
1658463900000|2022-07-22 04:25:00|4603.7|4594.7|4602.9|4593.9|4604|4595|4602.6|4593.6|0
1658464200000|2022-07-22 04:30:00|4603.2|4594.2|4600.9|4591.9|4603.2|4594.2|4600.9|4591.9|0
1658464500000|2022-07-22 04:35:00|4601.1|4592.1|4601.6|4592.6|4602.7|4593.7|4600.9|4591.9|0
1658464800000|2022-07-22 04:40:00|4601.3|4592.3|4601.1|4592.1|4601.7|4592.7|4600.7|4591.7|0
1658465100000|2022-07-22 04:45:00|4600.8|4591.8|4600.9|4591.9|4601.7|4592.7|4600.6|4591.6|0
1658465400000|2022-07-22 04:50:00|4600.6|4591.6|4600.8|4591.8|4601.1|4592.1|4600.3|4591.3|0
1658465700000|2022-07-22 04:55:00|4600.6|4591.6|4599.3|4590.3|4601.6|4592.6|4599.3|4590.3|0
1658466000000|2022-07-22 05:00:00|4599.5|4590.5|4606.7|4602.7|4606.7|4602.7|4586.2|4582.2|798
1658466300000|2022-07-22 05:05:00|4607.2|4603.2|4610.7|4606.7|4612.7|4608.7|4601.7|4597.7|419
1658466600000|2022-07-22 05:10:00|4610.2|4606.2|4604.2|4600.2|4610.7|4606.7|4598.7|4594.7|305
1658466900000|2022-07-22 05:15:00|4604.7|4600.7|4602.7|4598.7|4605.7|4601.7|4598.7|4594.7|209
1658467200000|2022-07-22 05:20:00|4603.2|4599.2|4596.7|4592.7|4606.2|4602.2|4596.2|4592.2|276
1658467500000|2022-07-22 05:25:00|4597.2|4593.2|4596.7|4592.7|4601.7|4597.7|4591.7|4587.7|426
1658467800000|2022-07-22 05:30:00|4596.2|4592.2|4578.2|4574.2|4597.7|4593.7|4568.7|4564.7|1213
1658468100000|2022-07-22 05:35:00|4577.7|4573.7|4584.2|4580.2|4585.7|4581.7|4571.7|4567.7|506
1658468400000|2022-07-22 05:40:00|4583.7|4579.7|4578.7|4574.7|4586.7|4582.7|4576.2|4572.2|395
1658468700000|2022-07-22 05:45:00|4577.7|4573.7|4577.2|4573.2|4581.2|4577.2|4572.7|4568.7|267
1658469000000|2022-07-22 05:50:00|4577.7|4573.7|4579.2|4575.2|4582.2|4578.2|4571.7|4567.7|279
1658469300000|2022-07-22 05:55:00|4579.7|4575.7|4584.2|4580.2|4585.2|4581.2|4574.7|4570.7|336
1658469600000|2022-07-22 06:00:00|4583.7|4579.7|4583.2|4579.2|4592.2|4588.2|4582.7|4578.7|502
1658469900000|2022-07-22 06:05:00|4583.7|4579.7|4583.7|4579.7|4587.2|4583.2|4580.7|4576.7|174
1658470200000|2022-07-22 06:10:00|4583.2|4579.2|4591.7|4587.7|4597.2|4593.2|4581.7|4577.7|400
1658470500000|2022-07-22 06:15:00|4592.2|4588.2|4592.7|4588.7|4593.2|4589.2|4586.7|4582.7|1328
1658470800000|2022-07-22 06:20:00|4592.2|4588.2|4593.7|4589.7|4597.7|4593.7|4589.2|4585.2|273
1658471100000|2022-07-22 06:25:00|4594.2|4590.2|4591.7|4587.7|4595.7|4591.7|4581.7|4577.7|305
1658471400000|2022-07-22 06:30:00|4592.2|4588.2|4606.2|4602.2|4606.7|4602.7|4591.2|4587.2|664
1658471700000|2022-07-22 06:35:00|4606.7|4602.7|4605.2|4601.2|4611.2|4607.2|4602.7|4598.7|528
1658472000000|2022-07-22 06:40:00|4605.7|4601.7|4605.7|4601.7|4609.7|4605.7|4603.7|4599.7|351
1658472300000|2022-07-22 06:45:00|4606.7|4602.7|4609.2|4605.2|4613.2|4609.2|4606.7|4602.7|268
1658472600000|2022-07-22 06:50:00|4608.7|4604.7|4606.2|4602.2|4611.7|4607.7|4604.7|4600.7|236
1658472900000|2022-07-22 06:55:00|4605.7|4601.7|4606.2|4602.2|4607.2|4603.2|4602.7|4598.7|438
1658473200000|2022-07-22 07:00:00|4606.7|4602.7|4602.7|4598.7|4609.7|4605.7|4599.7|4595.7|424
1658473500000|2022-07-22 07:05:00|4603.2|4599.2|4597.7|4593.7|4605.2|4601.2|4593.2|4589.2|285
1658473800000|2022-07-22 07:10:00|4597.2|4593.2|4601.2|4597.2|4601.7|4597.7|4593.2|4589.2|290
1658474100000|2022-07-22 07:15:00|4601.7|4597.7|4599.7|4595.7|4605.7|4601.7|4599.2|4595.2|384
1658474400000|2022-07-22 07:20:00|4600.2|4596.2|4597.2|4593.2|4604.7|4600.7|4594.2|4590.2|1719
1658474700000|2022-07-22 07:25:00|4597.7|4593.7|4598.7|4594.7|4603.7|4599.7|4597.2|4593.2|130
1658475000000|2022-07-22 07:30:00|4597.7|4593.7|4597.7|4593.7|4600.7|4596.7|4595.7|4591.7|336
1658475300000|2022-07-22 07:35:00|4598.2|4594.2|4593.7|4589.7|4599.7|4595.7|4592.7|4588.7|220
1658475600000|2022-07-22 07:40:00|4593.2|4589.2|4596.7|4592.7|4597.7|4593.7|4590.7|4586.7|366
1658475900000|2022-07-22 07:45:00|4595.7|4591.7|4599.2|4595.2|4602.7|4598.7|4595.7|4591.7|551
1658476200000|2022-07-22 07:50:00|4598.7|4594.7|4592.2|4588.2|4600.7|4596.7|4591.7|4587.7|631
1658476500000|2022-07-22 07:55:00|4592.7|4588.7|4595.7|4591.7|4597.7|4593.7|4591.7|4587.7|480
1658476800000|2022-07-22 08:00:00|4596.7|4592.7|4602.2|4598.2|4603.7|4599.7|4595.2|4591.2|212
1658477100000|2022-07-22 08:05:00|4602.7|4598.7|4597.2|4593.2|4603.7|4599.7|4594.7|4590.7|416
1658477400000|2022-07-22 08:10:00|4596.7|4592.7|4604.2|4600.2|4604.7|4600.7|4593.7|4589.7|1037
1658477700000|2022-07-22 08:15:00|4604.7|4600.7|4601.7|4597.7|4607.2|4603.2|4600.2|4596.2|107
1658478000000|2022-07-22 08:20:00|4602.2|4598.2|4600.7|4596.7|4602.7|4598.7|4598.7|4594.7|111
1658478300000|2022-07-22 08:25:00|4601.2|4597.2|4603.2|4599.2|4606.2|4602.2|4601.2|4597.2|121
1658478600000|2022-07-22 08:30:00|4606.4|4597.4|4604.6|4595.6|4609.1|4600.1|4602|4593|0
1658478900000|2022-07-22 08:35:00|4604.9|4595.9|4608.2|4599.2|4609.6|4600.6|4604.9|4595.9|0
1658479200000|2022-07-22 08:40:00|4608.5|4599.5|4608.8|4599.8|4613.4|4604.4|4608.2|4599.2|0
1658479500000|2022-07-22 08:45:00|4608.5|4599.5|4607.1|4598.1|4611|4602|4606.3|4597.3|0
1658479800000|2022-07-22 08:50:00|4607.3|4598.3|4606.6|4597.6|4608.6|4599.6|4605.5|4596.5|0
1658480100000|2022-07-22 08:55:00|4606.8|4597.8|4606.5|4597.5|4607.5|4598.5|4604.6|4595.6|0
1658480400000|2022-07-22 09:00:00|4606.2|4597.2|4607.7|4598.7|4609.7|4600.7|4605.2|4596.2|0
1658480700000|2022-07-22 09:05:00|4607.6|4598.6|4609.7|4600.7|4613.2|4604.2|4607.6|4598.6|0
1658481000000|2022-07-22 09:10:00|4609.9|4600.9|4611.7|4602.7|4614.6|4605.6|4609.9|4600.9|0
1658481300000|2022-07-22 09:15:00|4611.4|4602.4|4623.2|4615.2|4624.2|4615.2|4611.4|4600.2|2350
1658481600000|2022-07-22 09:20:00|4624.2|4614.2|4618.2|4608.2|4624.2|4616.2|4618.2|4608.2|80
1658481900000|2022-07-22 09:25:00|4619.2|4607.2|4611.2|4601.2|4619.2|4609.2|4611.2|4601.2|9
1658482200000|2022-07-22 09:30:00|4612.2|4600.2|4607.2|4600.2|4612.2|4602.2|4607.2|4600.2|12
1658482500000|2022-07-22 09:35:00|4608.2|4601.2|4611.2|4600.2|4612.2|4602.2|4608.2|4600.2|6
1658482800000|2022-07-22 09:40:00|4610.2|4601.2|4609.2|4600.2|4612.2|4601.2|4607.2|4600.2|5
1658483100000|2022-07-22 09:45:00|4610.2|4601.2|4609.2|4601.2|4611.2|4601.2|4609.2|4600.2|0
1658483400000|2022-07-22 09:50:00|4610.2|4602.2|4610.2|4601.2|4612.2|4602.2|4609.2|4601.2|2
1658483700000|2022-07-22 09:55:00|4609.2|4600.2|4609.2|4600.2|4610.2|4601.2|4608.2|4600.2|3
1658484000000|2022-07-22 10:00:00|4610.2|4601.2|4610.2|4601.2|4612.2|4602.2|4608.2|4600.2|3
1658484300000|2022-07-22 10:05:00|4611.2|4602.2|4611.2|4601.2|4611.2|4602.2|4609.2|4600.2|4
1658484600000|2022-07-22 10:10:00|4610.2|4600.2|4609.2|4597.2|4611.2|4601.2|4607.2|4596.2|4
1658484900000|2022-07-22 10:15:00|4608.2|4598.2|4609.2|4597.2|4609.2|4598.2|4606.2|4597.2|1
1658485200000|2022-07-22 10:20:00|4610.2|4599.2|4609.2|4599.2|4610.2|4599.2|4609.2|4599.2|0
1658485500000|2022-07-22 10:25:00|4610.2||4610.2||4610.2||4609.2||0
1658485800000|2022-07-22 10:30:00|4609.2||4611.2||4611.2||4608.2||1
1658486100000|2022-07-22 10:35:00|4610.2|4600.2|4609.2|4599.2|4611.2|4601.2|4605.2|4597.2|23
1658486400000|2022-07-22 10:40:00|4611.2|4600.2|4611.2|4600.2|4611.2|4601.2|4607.2|4600.2|4
1658486700000|2022-07-22 10:45:00|4613.2|4601.2|4613.2|4603.2|4613.2|4603.2|4611.2|4601.2|2
1658487000000|2022-07-22 10:50:00||4604.2||4602.2||4604.2||4602.2|3
1658487300000|2022-07-22 10:55:00||4600.2||4601.2||4602.2||4600.2|5
1658487600000|2022-07-22 11:00:00|4610.2|4600.2|4610.2|4598.2|4611.2|4600.2|4606.2|4597.2|4
1658487900000|2022-07-22 11:05:00|4609.2|4599.2|4608.2|4599.2|4610.2|4600.2|4608.2|4599.2|0
1658488200000|2022-07-22 11:10:00|4609.2||4609.2||4609.2||4608.2||0
1658488500000|2022-07-22 11:15:00|4608.2|4600.2|4608.2|4599.2|4610.2|4601.2|4608.2|4599.2|2
1658488800000|2022-07-22 11:20:00|4609.2|4600.2|4608.2|4598.2|4610.2|4601.2|4608.2|4598.2|0
1658489100000|2022-07-22 11:25:00|4609.2|4599.2|4610.2|4600.2|4610.2|4600.2|4608.2|4599.2|0
1658489400000|2022-07-22 11:30:00|4609.2|4598.2|4610.2|4599.2|4610.2|4599.2|4608.2|4598.2|3
1658489700000|2022-07-22 11:35:00|4609.2|4600.2|4610.2|4601.2|4610.2|4601.2|4608.2|4599.2|0
1658490000000|2022-07-22 11:40:00|4609.2|4599.2|4611.2|4600.2|4613.2|4604.2|4609.2|4599.2|130
1658490300000|2022-07-22 11:45:00|4612.2|4599.2|4613.2|4600.2|4613.2|4605.2|4611.2|4599.2|8
1658490600000|2022-07-22 11:50:00|4612.2|4601.2|4613.2|4603.2|4613.2|4603.2|4611.2|4600.2|0
1658490900000|2022-07-22 11:55:00|4615.2||4615.2||4615.2||4614.2||1
1658491200000|2022-07-22 12:00:00|4614.2|4604.2|4612.2|4603.2|4615.2|4605.2|4611.2|4603.2|2
1658491500000|2022-07-22 12:05:00|4613.2|4604.2|4613.2|4603.2|4613.2|4604.2|4613.2|4603.2|3
1658491800000|2022-07-22 12:10:00|4614.2|4604.2|4619.2|4610.2|4619.2|4611.2|4613.2|4604.2|6
1658492100000|2022-07-22 12:15:00|4620.2|4611.2|4620.2|4612.2|4620.2|4613.2|4618.2|4611.2|22
1658492400000|2022-07-22 12:20:00|4619.2|4611.2|4620.2|4612.2|4621.2|4613.2|4618.2|4611.2|17
1658492700000|2022-07-22 12:25:00|4619.2|4611.2|4619.2|4610.2|4621.2|4612.2|4617.2|4610.2|4
1658493000000|2022-07-22 12:30:00|4618.2|4611.2|4618.2|4610.2|4619.2|4611.2|4617.2|4610.2|16
1658493300000|2022-07-22 12:35:00|4617.2|4611.2|4617.2|4609.2|4619.2|4611.2|4615.2|4606.2|5
1658493600000|2022-07-22 12:40:00|4618.2|4607.2|4617.2|4607.2|4618.2|4609.2|4616.2|4607.2|1
1658493900000|2022-07-22 12:45:00|4616.2|4608.2|4616.2|4607.2|4617.2|4609.2|4616.2|4607.2|1
1658494200000|2022-07-22 12:50:00|4615.2|4606.2|4619.2|4608.2|4619.2|4608.2|4613.2|4606.2|2
1658494500000|2022-07-22 12:55:00|4618.2|4607.2|4616.2|4607.2|4619.2|4608.2|4616.2|4607.2|0
1658494800000|2022-07-22 13:00:00|4615.2|4608.2|4619.2|4609.2|4619.2|4610.2|4615.2|4606.2|3
1658495100000|2022-07-22 13:05:00|4618.2|4608.2|4621.2|4611.2|4621.2|4613.2|4617.2|4608.2|45
1658495400000|2022-07-22 13:10:00|4620.2|4612.2|4621.2|4612.2|4621.2|4613.2|4619.2|4610.2|1
1658495700000|2022-07-22 13:15:00|4620.2|4614.2|4622.2|4614.2|4624.2|4616.2|4620.2|4614.2|14
1658496000000|2022-07-22 13:20:00|4621.2|4615.2|4623.2|4614.2|4624.2|4615.2|4619.2|4612.2|7
1658496300000|2022-07-22 13:25:00|4622.2|4613.2|4620.2|4609.2|4624.2|4616.2|4620.2|4609.2|4
1658496600000|2022-07-22 13:30:00|4619.2|4608.2|4599.2|4590.2|4620.2|4609.2|4586.2|4577.2|270
1658496900000|2022-07-22 13:35:00|4598.2|4589.2|4610.2|4602.2|4610.2|4602.2|4593.2|4586.2|76
1658497200000|2022-07-22 13:40:00|4609.2|4601.2|4618.2|4605.2|4620.2|4612.2|4607.2|4597.2|118
1658497500000|2022-07-22 13:45:00|4619.2|4610.2|4613.2|4602.2|4627.2|4617.2|4608.2|4598.2|61
1658497800000|2022-07-22 13:50:00|4614.2|4600.2|4597.2|4588.2|4619.2|4608.2|4593.2|4586.2|107
1658498100000|2022-07-22 13:55:00|4596.2|4587.2|4589.2|4580.2|4599.2|4590.2|4588.2|4580.2|108
1658498400000|2022-07-22 14:00:00|4588.2|4581.2|4587.2|4578.2|4590.2|4581.2|4581.2|4574.2|104
1658498700000|2022-07-22 14:05:00|4586.2|4577.2|4580.2|4571.2|4586.2|4577.2|4578.2|4570.2|135
1658499000000|2022-07-22 14:10:00|4579.2|4572.2|4590.2|4581.2|4591.2|4583.2|4579.2|4571.2|79
1658499300000|2022-07-22 14:15:00|4589.2|4580.2|4594.2|4584.2|4599.2|4591.2|4589.2|4580.2|64
1658499600000|2022-07-22 14:20:00|4593.2|4583.2|4581.2|4574.2|4594.2|4584.2|4579.2|4572.2|21
1658499900000|2022-07-22 14:25:00|4582.2|4573.2|4585.2|4576.2|4585.2|4577.2|4569.2|4562.2|53
1658500200000|2022-07-22 14:30:00|4584.2|4575.2|4583.2|4574.2|4588.2|4578.2|4580.2|4571.2|33
1658500500000|2022-07-22 14:35:00|4584.2|4575.2|4590.2|4580.2|4592.2|4583.2|4583.2|4574.2|12
1658500800000|2022-07-22 14:40:00|4591.2|4579.2|4590.2|4580.2|4595.2|4586.2|4587.2|4577.2|8
1658501100000|2022-07-22 14:45:00|4591.2|4581.2|4591.2|4584.2|4594.2|4585.2|4589.2|4580.2|2
1658501400000|2022-07-22 14:50:00|4593.2|4585.2|4596.2|4586.2|4598.2|4589.2|4592.2|4584.2|36
1658501700000|2022-07-22 14:55:00|4597.2|4587.2|4588.2|4579.2|4598.2|4588.2|4586.2|4579.2|43
1658502000000|2022-07-22 15:00:00|4590.2|4580.2|4583.2|4575.2|4592.2|4584.2|4583.2|4575.2|56
1658502300000|2022-07-22 15:05:00|4582.2|4574.2|4581.2|4573.2|4585.2|4577.2|4580.2|4573.2|35
1658502600000|2022-07-22 15:10:00|4580.2|4572.2|4586.2|4577.2|4588.2|4579.2|4579.2|4571.2|39
1658502900000|2022-07-22 15:15:00|4585.2|4576.2|4579.2|4569.2|4585.2|4577.2|4573.2|4565.2|75
1658503200000|2022-07-22 15:20:00|4578.2|4570.2|4572.2|4564.2|4580.2|4572.2|4572.2|4564.2|8
1658503500000|2022-07-22 15:25:00|4573.2|4565.2|4575.2|4566.2|4580.2|4571.2|4572.2|4565.2|16
1658503800000|2022-07-22 15:30:00|4576.2|4565.2|4569.2|4560.2|4576.2|4566.2|4568.2|4560.2|110
1658504100000|2022-07-22 15:35:00|4568.2|4561.2|4565.2|4556.2|4571.2|4563.2|4559.2|4551.2|16
1658504400000|2022-07-22 15:40:00|4566.2|4557.2|4563.2|4553.2|4569.2|4558.2|4559.2|4550.2|5
1658504700000|2022-07-22 15:45:00|4564.2|4552.2|4562.2|4551.2|4564.2|4553.2|4559.2|4550.2|0
1658505000000|2022-07-22 15:50:00|4561.2|4550.2|4566.2|4554.2|4567.2|4557.2|4559.2|4550.2|5
1658505300000|2022-07-22 15:55:00|4565.2|4553.2|4559.2|4549.2|4565.2|4553.2|4557.2|4549.2|53
1658505600000|2022-07-22 16:00:00|4560.2|4551.2|4560.2|4547.2|4563.2|4551.2|4556.2|4546.2|8
1658505900000|2022-07-22 16:05:00|4559.2|4548.2|4557.2|4547.2|4562.2|4551.2|4557.2|4547.2|6
1658506200000|2022-07-22 16:10:00|4556.2|4546.2|4553.2|4544.2|4557.2|4548.2|4550.2|4542.2|24
1658506500000|2022-07-22 16:15:00|4554.2|4545.2|4555.2|4545.2|4556.2|4548.2|4553.2|4544.2|10
1658506800000|2022-07-22 16:20:00|4554.2|4544.2|4550.2|4542.2|4554.2|4546.2|4550.2|4542.2|21
1658507100000|2022-07-22 16:25:00|4551.2|4543.2|4549.2|4539.2|4551.2|4543.2|4548.2|4539.2|30
1658507400000|2022-07-22 16:30:00|4548.2|4540.2|4553.2|4546.2|4554.2|4547.2|4547.2|4539.2|57
1658507700000|2022-07-22 16:35:00|4554.2|4545.2|4551.2|4543.2|4554.2|4545.2|4549.2|4541.2|33
1658508000000|2022-07-22 16:40:00|4552.2|4544.2|4545.2|4537.2|4552.2|4544.2|4544.2|4537.2|22
1658508300000|2022-07-22 16:45:00|4544.2|4536.2|4546.2|4538.2|4547.2|4539.2|4544.2|4536.2|70
1658508600000|2022-07-22 16:50:00|4545.2|4537.2|4544.2|4536.2|4547.2|4539.2|4544.2|4536.2|6
1658508900000|2022-07-22 16:55:00|4543.2|4535.2|4540.2|4532.2|4545.2|4535.2|4539.2|4532.2|18
1658509200000|2022-07-22 17:00:00|4539.2|4531.2|4538.2|4530.2|4541.2|4532.2|4536.2|4529.2|40
1658509500000|2022-07-22 17:05:00|4539.2|4531.2|4540.2|4531.2|4540.2|4532.2|4537.2|4529.2|16
1658509800000|2022-07-22 17:10:00|4539.2|4530.2|4531.2|4522.2|4540.2|4531.2|4529.2|4522.2|51
1658510100000|2022-07-22 17:15:00|4532.2|4521.2|4528.2|4521.2|4535.2|4526.2|4528.2|4520.2|7
1658510400000|2022-07-22 17:20:00|4529.2|4520.2|4525.2|4516.2|4531.2|4521.2|4523.2|4516.2|56
1658510700000|2022-07-22 17:25:00|4526.2|4517.2|4529.2|4520.2|4530.2|4521.2|4524.2|4516.2|29
1658511000000|2022-07-22 17:30:00|4528.2|4519.2|4522.2|4514.2|4529.2|4519.2|4522.2|4513.2|34
1658511300000|2022-07-22 17:35:00|4521.2|4512.2|4527.2|4518.2|4528.2|4519.2|4520.2|4511.2|8
1658511600000|2022-07-22 17:40:00|4526.2|4517.2|4529.2|4519.2|4529.2|4519.2|4525.2|4516.2|1
1658511900000|2022-07-22 17:45:00|4528.2|4520.2|4529.2|4520.2|4530.2|4522.2|4528.2|4518.2|1
1658512200000|2022-07-22 17:50:00|4528.2|4518.2|4526.2|4516.2|4529.2|4519.2|4523.2|4514.2|16
1658512500000|2022-07-22 17:55:00|4525.2|4517.2|4528.2|4517.2|4530.2|4519.2|4525.2|4516.2|2
1658512800000|2022-07-22 18:00:00|4530.2|4518.2|4521.2|4513.2|4530.2|4519.2|4520.2|4511.2|6
1658513100000|2022-07-22 18:05:00|4522.2|4514.2|4524.2|4515.2|4527.2|4518.2|4521.2|4513.2|8
1658513400000|2022-07-22 18:10:00|4525.2|4514.2|4522.2|4514.2|4525.2|4515.2|4520.2|4513.2|1
1658513700000|2022-07-22 18:15:00|4524.2|4515.2|4528.2|4519.2|4528.2|4519.2|4523.2|4515.2|12
1658514000000|2022-07-22 18:20:00|4527.2|4520.2|4523.2|4515.2|4529.2|4520.2|4523.2|4515.2|11
1658514300000|2022-07-22 18:25:00|4522.2|4513.2|4524.2|4514.2|4525.2|4516.2|4520.2|4513.2|15
1658514600000|2022-07-22 18:30:00|4523.2|4513.2|4526.2|4516.2|4526.2|4517.2|4518.2|4509.2|26
1658514900000|2022-07-22 18:35:00|4525.2|4517.2|4522.2|4514.2|4526.2|4517.2|4520.2|4512.2|15
1658515200000|2022-07-22 18:40:00|4521.2|4513.2|4520.2|4512.2|4521.2|4514.2|4519.2|4511.2|8
1658515500000|2022-07-22 18:45:00|4519.2|4511.2|4520.2|4511.2|4522.2|4513.2|4517.2|4510.2|16
1658515800000|2022-07-22 18:50:00|4519.2|4510.2|4524.2|4509.2|4524.2|4511.2|4517.2|4509.2|7
1658516100000|2022-07-22 18:55:00|4523.2|4510.2|4525|4516|4529.2|4519.2|4522.2|4510.2|9
1658516400000|2022-07-22 19:00:00|4524.9|4515.9|4526.6|4517.6|4526.8|4517.8|4523.7|4514.7|0
1658516700000|2022-07-22 19:05:00|4526.5|4517.5|4523|4514|4527|4518|4522|4513|0
1658517000000|2022-07-22 19:10:00|4523.1|4514.1|4530.6|4521.6|4530.6|4521.6|4522.8|4513.8|0
1658517300000|2022-07-22 19:15:00|4530.5|4521.5|4529.9|4520.9|4530.7|4521.7|4528.7|4519.7|0
1658517600000|2022-07-22 19:20:00|4529.8|4520.8|4533.2|4524.2|4533.9|4524.9|4529.8|4520.8|0
1658517900000|2022-07-22 19:25:00|4533.3|4524.3|4531.2|4522.2|4533.3|4524.3|4528.7|4519.7|0
1658518200000|2022-07-22 19:30:00|4531.3|4522.3|4528.9|4519.9|4532.1|4523.1|4528.2|4519.2|0
1658518500000|2022-07-22 19:35:00|4528.8|4519.8|4528|4519|4529.6|4520.6|4526.9|4517.9|0
1658518800000|2022-07-22 19:40:00|4528.1|4519.1|4528.3|4519.3|4530.1|4521.1|4527.5|4518.5|0
1658519100000|2022-07-22 19:45:00|4528.2|4519.2|4526.3|4517.3|4529.7|4520.7|4523.6|4514.6|0
1658519400000|2022-07-22 19:50:00|4526.9|4517.9|4527.3|4518.3|4529.7|4520.7|4525.1|4516.1|0
1658519700000|2022-07-22 19:55:00|4527.4|4518.4|4535.5|4526.5|4536.8|4527.8|4527.3|4518.3|0
1658520000000|2022-07-22 20:00:00|4535.6|4526.6|4529.7|4520.7|4535.6|4526.6|4526.3|4517.3|0
1658520300000|2022-07-22 20:05:00|4529.4|4520.4|4532.4|4523.4|4532.8|4523.8|4528.3|4519.3|0
1658520600000|2022-07-22 20:10:00|4532.3|4523.3|4531.8|4522.8|4532.4|4523.4|4529.3|4520.3|0
1658520900000|2022-07-22 20:15:00|4531.4|4522.4|4531.1|4522.1|4531.8|4522.8|4529|4520|0
1658521200000|2022-07-22 20:20:00|4531.4|4522.4|4532.2|4523.2|4532.6|4523.6|4531.1|4522.1|0
1658521500000|2022-07-22 20:25:00|4532.1|4523.1|4533.6|4524.6|4534|4525|4531.9|4522.9|0
1658521800000|2022-07-22 20:30:00|4533.8|4524.8|4533.2|4524.2|4533.8|4524.8|4532.6|4523.6|0
1658522100000|2022-07-22 20:35:00|4532.9|4523.9|4531.4|4522.4|4533.2|4524.2|4531.1|4522.1|0
1658522400000|2022-07-22 20:40:00|4531.8|4522.8|4532.1|4523.1|4533|4524|4531.6|4522.6|0
1658522700000|2022-07-22 20:45:00|4532.5|4523.5|4534.2|4525.2|4534.2|4525.2|4531.1|4522.1|0
1658523000000|2022-07-22 20:50:00|4533.9|4524.9|4534.5|4525.5|4534.5|4525.5|4533.1|4524.1|0
1658523300000|2022-07-22 20:55:00|4534.2|4525.2|4534.3|4525.3|4535|4526|4532.1|4523.1|0
1658700000000|2022-07-24 22:00:00|4528.6|4519.6|4525.8|4516.8|4529.6|4520.6|4522.5|4513.5|0
1658700300000|2022-07-24 22:05:00|4526|4517|4524.2|4515.2|4526.1|4517.1|4522.2|4513.2|0
1658700600000|2022-07-24 22:10:00|4524|4515|4527|4518|4527.8|4518.8|4524|4515|0
1658700900000|2022-07-24 22:15:00|4527.2|4518.2|4528.9|4519.9|4529.2|4520.2|4525.4|4516.4|0
1658701200000|2022-07-24 22:20:00|4529|4520|4527.7|4518.7|4529.6|4520.6|4527.5|4518.5|0
1658701500000|2022-07-24 22:25:00|4527.5|4518.5|4529.4|4520.4|4532|4523|4526.1|4517.1|0
1658701800000|2022-07-24 22:30:00|4529.5|4520.5|4531.5|4522.5|4533.7|4524.7|4529.5|4520.5|0
1658702100000|2022-07-24 22:35:00|4531.9|4522.9|4530.8|4521.8|4533.5|4524.5|4530.8|4521.8|0
1658702400000|2022-07-24 22:40:00|4530.5|4521.5|4529.7|4520.7|4533.5|4524.5|4529.7|4520.7|0
1658702700000|2022-07-24 22:45:00|4529.6|4520.6|4528.7|4519.7|4530.4|4521.4|4528.3|4519.3|0
1658703000000|2022-07-24 22:50:00|4528.8|4519.8|4528.7|4519.7|4530.8|4521.8|4528.7|4519.7|0
1658703300000|2022-07-24 22:55:00|4528.8|4519.8|4528.3|4519.3|4529.4|4520.4|4527.7|4518.7|0
1658703600000|2022-07-24 23:00:00|4528.7|4519.7|4530.2|4521.2|4531.8|4522.8|4528.7|4519.7|0
1658703900000|2022-07-24 23:05:00|4530.4|4521.4|4532.5|4523.5|4532.5|4523.5|4530.1|4521.1|0
1658704200000|2022-07-24 23:10:00|4532.8|4523.8|4531|4522|4533.2|4524.2|4530.4|4521.4|0
1658704500000|2022-07-24 23:15:00|4531.4|4522.4|4529.7|4520.7|4531.7|4522.7|4527.9|4518.9|0
1658704800000|2022-07-24 23:20:00|4529.5|4520.5|4531.2|4522.2|4531.2|4522.2|4529.5|4520.5|0
1658705100000|2022-07-24 23:25:00|4531.3|4522.3|4531.5|4522.5|4532.6|4523.6|4530.5|4521.5|0
1658705400000|2022-07-24 23:30:00|4531.4|4522.4|4531.9|4522.9|4534|4525|4529.1|4520.1|0
1658705700000|2022-07-24 23:35:00|4532|4523|4530.2|4521.2|4532.2|4523.2|4529.6|4520.6|0
1658706000000|2022-07-24 23:40:00|4530|4521|4530|4521|4532.4|4523.4|4528.9|4519.9|0
1658706300000|2022-07-24 23:45:00|4529.8|4520.8|4529.7|4520.7|4531.7|4522.7|4528.8|4519.8|0
1658706600000|2022-07-24 23:50:00|4529.6|4520.6|4527.1|4518.1|4529.6|4520.6|4526.6|4517.6|0
1658706900000|2022-07-24 23:55:00|4527.3|4518.3|4525.9|4516.9|4527.3|4518.3|4525.6|4516.6|0
1658707200000|2022-07-25 00:00:00|4526.2|4517.2|4529.7|4520.7|4531.1|4522.1|4524.9|4515.9|0
1658707500000|2022-07-25 00:05:00|4529.6|4520.6|4531.1|4522.1|4531.5|4522.5|4525.3|4516.3|0
1658707800000|2022-07-25 00:10:00|4531.3|4522.3|4533.9|4524.9|4534.3|4525.3|4530.5|4521.5|0
1658708100000|2022-07-25 00:15:00|4533.6|4524.6|4534.8|4525.8|4537.5|4528.5|4532.1|4523.1|0
1658708400000|2022-07-25 00:20:00|4534.5|4525.5|4537.5|4528.5|4538|4529|4534|4525|0
1658708700000|2022-07-25 00:25:00|4537.3|4528.3|4535.3|4526.3|4537.9|4528.9|4534.7|4525.7|0
1658709000000|2022-07-25 00:30:00|4535|4526|4532.6|4523.6|4536.5|4527.5|4532.6|4523.6|0
1658709300000|2022-07-25 00:35:00|4532.4|4523.4|4528|4519|4533.2|4524.2|4527.8|4518.8|0
1658709600000|2022-07-25 00:40:00|4527.8|4518.8|4528.6|4519.6|4529.3|4520.3|4524.8|4515.8|0
1658709900000|2022-07-25 00:45:00|4528.5|4519.5|4526.4|4517.4|4529.7|4520.7|4525.6|4516.6|0
1658710200000|2022-07-25 00:50:00|4526.1|4517.1|4526.6|4517.6|4527.4|4518.4|4524.7|4515.7|0
1658710500000|2022-07-25 00:55:00|4526.7|4517.7|4519.7|4510.7|4526.9|4517.9|4519.4|4510.4|0
1658710800000|2022-07-25 01:00:00|4519.4|4510.4|4517.9|4508.9|4521.6|4512.6|4516.8|4507.8|0
1658711100000|2022-07-25 01:05:00|4517.6|4508.6|4519.5|4510.5|4520.3|4511.3|4517.6|4508.6|0
1658711400000|2022-07-25 01:10:00|4519.2|4510.2|4520.3|4511.3|4521.2|4512.2|4519.1|4510.1|0
1658711700000|2022-07-25 01:15:00|4520.1|4511.1|4548.2|4544.2|4549.2|4545.2|4515.7|4510.9|2001
1658712000000|2022-07-25 01:20:00|4548.7|4544.7|4558.7|4554.7|4561.7|4557.7|4547.7|4543.7|262
1658712300000|2022-07-25 01:25:00|4559.2|4555.2|4558.2|4554.2|4569.2|4565.2|4556.2|4552.2|398
1658712600000|2022-07-25 01:30:00|4557.7|4553.7|4556.7|4552.7|4570.2|4566.2|4547.7|4543.7|1762
1658712900000|2022-07-25 01:35:00|4555.7|4551.7|4544.7|4540.7|4563.7|4559.7|4540.7|4536.7|2765
1658713200000|2022-07-25 01:40:00|4545.2|4541.2|4533.7|4529.7|4546.2|4542.2|4521.7|4517.7|3339
1658713500000|2022-07-25 01:45:00|4534.2|4530.2|4512.7|4508.7|4536.2|4532.2|4511.7|4507.7|2084
1658713800000|2022-07-25 01:50:00|4511.7|4507.7|4512.7|4508.7|4521.2|4517.2|4506.7|4502.7|2068
1658714100000|2022-07-25 01:55:00|4511.7|4507.7|4507.7|4503.7|4526.7|4522.7|4506.7|4502.7|1374
1658714400000|2022-07-25 02:00:00|4507.2|4503.2|4507.7|4503.7|4512.7|4508.7|4498.7|4494.7|4216
1658714700000|2022-07-25 02:05:00|4508.2|4504.2|4486.7|4482.7|4509.7|4505.7|4486.7|4482.7|5523
1658715000000|2022-07-25 02:10:00|4486.2|4482.2|4504.7|4500.7|4505.7|4501.7|4485.7|4481.7|2872
1658715300000|2022-07-25 02:15:00|4505.7|4501.7|4492.7|4488.7|4509.7|4505.7|4488.7|4484.7|5206
1658715600000|2022-07-25 02:20:00|4493.7|4489.7|4505.7|4501.7|4511.7|4507.7|4490.2|4486.2|3260
1658715900000|2022-07-25 02:25:00|4506.7|4502.7|4502.7|4498.7|4513.2|4509.2|4500.7|4496.7|2191
1658716200000|2022-07-25 02:30:00|4502.2|4498.2|4508.2|4504.2|4512.7|4508.7|4496.7|4492.7|2891
1658716500000|2022-07-25 02:35:00|4507.7|4503.7|4504.7|4500.7|4510.7|4506.7|4499.2|4495.2|976
1658716800000|2022-07-25 02:40:00|4505.2|4501.2|4506.7|4502.7|4510.7|4506.7|4503.7|4499.7|1350
1658717100000|2022-07-25 02:45:00|4506.2|4502.2|4510.7|4506.7|4512.2|4508.2|4499.2|4495.2|566
1658717400000|2022-07-25 02:50:00|4511.2|4507.2|4516.2|4512.2|4523.7|4519.7|4511.2|4507.2|723
1658717700000|2022-07-25 02:55:00|4515.7|4511.7|4522.7|4518.7|4524.7|4520.7|4514.7|4510.7|419
1658718000000|2022-07-25 03:00:00|4522.2|4518.2|4511.2|4507.2|4524.7|4520.7|4510.2|4506.2|438
1658718300000|2022-07-25 03:05:00|4511.7|4507.7|4512.7|4508.7|4514.7|4510.7|4507.7|4503.7|515
1658718600000|2022-07-25 03:10:00|4513.2|4509.2|4508.2|4504.2|4514.7|4510.7|4507.7|4503.7|333
1658718900000|2022-07-25 03:15:00|4507.7|4503.7|4511.7|4507.7|4512.7|4508.7|4504.7|4500.7|260
1658719200000|2022-07-25 03:20:00|4511.2|4507.2|4506.7|4502.7|4512.7|4508.7|4499.7|4495.7|380
1658719500000|2022-07-25 03:25:00|4507.7|4503.7|4499.7|4495.7|4510.2|4506.2|4497.2|4493.2|277
1658719800000|2022-07-25 03:30:00|4500.7|4496.7|4494.2|4490.2|4502.2|4498.2|4492.7|4488.7|1809
1658720100000|2022-07-25 03:35:00|4493.7|4489.7|4498.2|4494.2|4501.7|4497.7|4490.7|4486.7|362
1658720400000|2022-07-25 03:40:00|4498.7|4494.7|4501.2|4497.2|4501.2|4497.2|4495.7|4491.7|213
1658720700000|2022-07-25 03:45:00|4500.7|4496.7|4504.5|4500.5|4505.5|4501.5|4497.7|4493.7|239
1658721000000|2022-07-25 03:50:00|4505.5|4501.5|4508.5|4504.5|4508.5|4504.5|4503.5|4499.5|354
1658721300000|2022-07-25 03:55:00|4508|4504|4511.5|4507.5|4512.5|4508.5|4506.5|4502.5|1145
1658721600000|2022-07-25 04:00:00|4513|4504|4511.6|4502.6|4513|4504|4511|4502|1
1658721900000|2022-07-25 04:05:00|4511.4|4502.4|4512.2|4503.2|4512.2|4503.2|4510.8|4501.8|0
1658722200000|2022-07-25 04:10:00|4511.9|4502.9|4511.2|4502.2|4512.2|4503.2|4510.9|4501.9|0
1658722500000|2022-07-25 04:15:00|4510.9|4501.9|4510.9|4501.9|4511.2|4502.2|4509.5|4500.5|0
1658722800000|2022-07-25 04:20:00|4511.2|4502.2|4511.5|4502.5|4511.5|4502.5|4511.2|4502.2|0
1658723100000|2022-07-25 04:25:00|4511.2|4502.2|4512|4503|4512.6|4503.6|4511.2|4502.2|0
1658723400000|2022-07-25 04:30:00|4511.8|4502.8|4514.7|4505.7|4514.8|4505.8|4511.7|4502.7|0
1658723700000|2022-07-25 04:35:00|4514.5|4505.5|4513.7|4504.7|4514.8|4505.8|4513.4|4504.4|0
1658724000000|2022-07-25 04:40:00|4513.5|4504.5|4513.3|4504.3|4514.1|4505.1|4513|4504|0
1658724300000|2022-07-25 04:45:00|4513|4504|4513|4504|4514.4|4505.4|4511.6|4502.6|0
1658724600000|2022-07-25 04:50:00|4512.9|4503.9|4512.4|4503.4|4513|4504|4511|4502|0
1658724900000|2022-07-25 04:55:00|4512.2|4503.2|4511.8|4502.8|4512.9|4503.9|4511.6|4502.6|0
1658725200000|2022-07-25 05:00:00|4511.2|4502.2|4507|4503|4514|4510|4504.5|4500.5|979
1658725500000|2022-07-25 05:05:00|4506.5|4502.5|4515.5|4511.5|4518.5|4514.5|4504.5|4500.5|464
1658725800000|2022-07-25 05:10:00|4514.5|4510.5|4503|4499|4518|4514|4502.5|4498.5|326
1658726100000|2022-07-25 05:15:00|4502.5|4498.5|4500.5|4496.5|4504.5|4500.5|4498.5|4494.5|309
1658726400000|2022-07-25 05:20:00|4500|4496|4498.5|4494.5|4504.5|4500.5|4496.5|4492.5|574
1658726700000|2022-07-25 05:25:00|4498|4494|4503.5|4499.5|4506.5|4502.5|4497.5|4493.5|723
1658727000000|2022-07-25 05:30:00|4503|4499|4498.5|4494.5|4503|4499|4496.5|4492.5|320
1658727300000|2022-07-25 05:35:00|4499|4495|4504|4500|4505.5|4501.5|4495.5|4491.5|1690
1658727600000|2022-07-25 05:40:00|4504.5|4500.5|4498|4494|4505.5|4501.5|4495.5|4491.5|601
1658727900000|2022-07-25 05:45:00|4498.5|4494.5|4485.5|4481.5|4499|4495|4485.5|4481.5|573
1658728200000|2022-07-25 05:50:00|4486.5|4482.5|4485.5|4481.5|4489.5|4485.5|4482.5|4478.5|476
1658728500000|2022-07-25 05:55:00|4486|4482|4495.5|4491.5|4495.5|4491.5|4484.5|4480.5|380
1658728800000|2022-07-25 06:00:00|4495|4491|4498.5|4494.5|4500.5|4496.5|4493|4489|381
1658729100000|2022-07-25 06:05:00|4499|4495|4526.5|4522.5|4526.5|4522.5|4498.5|4494.5|1590
1658729400000|2022-07-25 06:10:00|4527.5|4523.5|4537.5|4533.5|4541.5|4537.5|4527.5|4523.5|1923
1658729700000|2022-07-25 06:15:00|4537|4533|4524|4520|4543.5|4539.5|4522.5|4518.5|749
1658730000000|2022-07-25 06:20:00|4524.5|4520.5|4523.5|4519.5|4529|4525|4520.5|4516.5|947
1658730300000|2022-07-25 06:25:00|4524.5|4520.5|4522.5|4518.5|4529.5|4525.5|4520.5|4516.5|354
1658730600000|2022-07-25 06:30:00|4522|4518|4522|4518|4523.5|4519.5|4512.5|4508.5|652
1658730900000|2022-07-25 06:35:00|4522.5|4518.5|4518.5|4514.5|4523.5|4519.5|4515.5|4511.5|542
1658731200000|2022-07-25 06:40:00|4518|4514|4517.5|4513.5|4521.5|4517.5|4514.5|4510.5|1636
1658731500000|2022-07-25 06:45:00|4518|4514|4521.5|4517.5|4522.5|4518.5|4516|4512|339
1658731800000|2022-07-25 06:50:00|4521|4517|4524|4520|4525.5|4521.5|4520.5|4516.5|331
1658732100000|2022-07-25 06:55:00|4523.5|4519.5|4531.5|4527.5|4533.5|4529.5|4523.5|4519.5|275
1658732400000|2022-07-25 07:00:00|4532|4528|4528.5|4524.5|4533.5|4529.5|4522.5|4518.5|279
1658732700000|2022-07-25 07:05:00|4529|4525|4526.5|4522.5|4531.5|4527.5|4524.5|4520.5|294
1658733000000|2022-07-25 07:10:00|4527|4523|4528.5|4524.5|4530.5|4526.5|4519.5|4515.5|513
1658733300000|2022-07-25 07:15:00|4529.5|4525.5|4522|4518|4530.5|4526.5|4521.5|4517.5|170
1658733600000|2022-07-25 07:20:00|4521.5|4517.5|4529.5|4525.5|4529.5|4525.5|4520|4516|420
1658733900000|2022-07-25 07:25:00|4529|4525|4525.5|4521.5|4534.5|4530.5|4524.5|4520.5|664
1658734200000|2022-07-25 07:30:00|4525|4521|4527|4523|4528.5|4524.5|4521|4517|701
1658734500000|2022-07-25 07:35:00|4526.5|4522.5|4525|4521|4530|4526|4522.5|4518.5|342
1658734800000|2022-07-25 07:40:00|4524.5|4520.5|4533.5|4529.5|4535.5|4531.5|4524|4520|1839
1658735100000|2022-07-25 07:45:00|4533|4529|4535|4531|4537.5|4533.5|4530.5|4526.5|783
1658735400000|2022-07-25 07:50:00|4534.5|4530.5|4533.5|4529.5|4539.5|4535.5|4532.5|4528.5|1007
1658735700000|2022-07-25 07:55:00|4533|4529|4530.5|4526.5|4536|4532|4530.5|4526.5|725
1658736000000|2022-07-25 08:00:00|4531.5|4527.5|4537.5|4533.5|4543|4539|4530.5|4526.5|393
1658736300000|2022-07-25 08:05:00|4537|4533|4540.5|4536.5|4543|4539|4536.5|4532.5|650
1658736600000|2022-07-25 08:10:00|4540|4536|4530.5|4526.5|4540.5|4536.5|4530.5|4526.5|1075
1658736900000|2022-07-25 08:15:00|4531|4527|4525.5|4521.5|4531.5|4527.5|4525.5|4521.5|2554
1658737200000|2022-07-25 08:20:00|4526|4522|4530|4526|4533.5|4529.5|4524.5|4520.5|5379
1658737500000|2022-07-25 08:25:00|4530.5|4526.5|4523.5|4519.5|4531.5|4527.5|4523|4519|1020
1658737800000|2022-07-25 08:30:00|4526.8|4517.8|4529.2|4520.2|4529.3|4520.3|4525.7|4516.7|0
1658738100000|2022-07-25 08:35:00|4529|4520|4537.5|4528.5|4538.3|4529.3|4528.2|4519.2|0
1658738400000|2022-07-25 08:40:00|4537.8|4528.8|4535.1|4526.1|4539.2|4530.2|4534.8|4525.8|0
1658738700000|2022-07-25 08:45:00|4535.2|4526.2|4536.3|4527.3|4538.7|4529.7|4535.1|4526.1|0
1658739000000|2022-07-25 08:50:00|4536.6|4527.6|4536.1|4527.1|4538.3|4529.3|4535.4|4526.4|0
1658739300000|2022-07-25 08:55:00|4536.3|4527.3|4536.2|4527.2|4537.1|4528.1|4535.4|4526.4|0
1658739600000|2022-07-25 09:00:00|4536|4527|4537.3|4528.3|4537.8|4528.8|4535.1|4526.1|0
1658739900000|2022-07-25 09:05:00|4537.1|4528.1|4541.6|4532.6|4544.9|4535.9|4536.8|4527.8|0
1658740200000|2022-07-25 09:10:00|4541.7|4532.7|4541.5|4532.5|4543.1|4534.1|4539.7|4530.7|0
1658740500000|2022-07-25 09:15:00|4555|4535|4545|4536|4559|4537|4541|4531|9
1658740800000|2022-07-25 09:20:00|4546|4535|4547|4536|4548|4537|4546|4535|15
1658741100000|2022-07-25 09:25:00|4546|4535|4540|4532|4547|4535|4540|4532|0
1658741400000|2022-07-25 09:30:00|4541|4531|4543|4534|4543|4534|4541|4531|4
1658741700000|2022-07-25 09:35:00|4544|4535|4549|4542|4550|4542|4543|4534|27
1658742000000|2022-07-25 09:40:00|4551|4543|4548|4540|4552|4544|4548|4540|7
1658742300000|2022-07-25 09:45:00|4549|4541|4549|4541|4550|4542|4548|4541|2
1658742600000|2022-07-25 09:50:00|4550|4542|4552|4543|4552|4544|4549|4542|85
1658742900000|2022-07-25 09:55:00|4551|4544|4555|4548|4556|4548|4551|4544|16
1658743200000|2022-07-25 10:00:00|4557|4549|4553|4545|4558|4549|4553|4545|12
1658743500000|2022-07-25 10:05:00|4552||4553||4554||4552||1
1658743800000|2022-07-25 10:10:00|4552|4546|4554|4546|4555|4547|4552|4546|2
1658744100000|2022-07-25 10:15:00|4555|4547|4553|4543|4555|4547|4553|4543|10
1658744400000|2022-07-25 10:20:00|4552|4542|4549|4541|4552|4542|4549|4541|3
1658744700000|2022-07-25 10:25:00|4548|4540|4547|4540|4548|4540|4547|4540|3
1658745000000|2022-07-25 10:30:00|4548|4541|4549|4541|4551|4543|4547|4540|10
1658745300000|2022-07-25 10:35:00|4548|4542|4551|4542|4551|4542|4548|4540|1
1658745600000|2022-07-25 10:40:00|4550|4541|4550|4541|4551|4542|4549|4541|2
1658745900000|2022-07-25 10:45:00|4551|4542|4553|4544|4553|4544|4551|4542|1
1658746200000|2022-07-25 10:50:00|4555|4545|4551|4543|4555|4545|4551|4543|4
1658746500000|2022-07-25 10:55:00|4552|4542|4555|4547|4555|4547|4551|4541|1
1658746800000|2022-07-25 11:00:00|4554|4545|4551|4541|4555|4545|4548|4540|2
1658747100000|2022-07-25 11:05:00|4552||4550||4552||4550||0
1658747400000|2022-07-25 11:10:00|4551||4551||4553||4550||1
1658747700000|2022-07-25 11:15:00|4550|4542|4551|4543|4552|4543|4550|4542|0
1658748000000|2022-07-25 11:20:00|4552|4544|4555|4547|4555|4547|4551|4543|5
1658748300000|2022-07-25 11:25:00|4554|4546|4554|4544|4555|4546|4551|4544|5
1658748600000|2022-07-25 11:30:00|4555|4545|4554|4545|4557|4549|4554|4545|23
1658748900000|2022-07-25 11:35:00|4555|4544|4554|4543|4555|4545|4552|4543|0
1658749200000|2022-07-25 11:40:00||4542||4542||4544||4542|0
1658749500000|2022-07-25 11:45:00|4550|4541|4550|4542|4554|4544|4548|4540|13
1658749800000|2022-07-25 11:50:00|4551|4543|4551|4541|4553|4545|4550|4541|2
1658750100000|2022-07-25 11:55:00|4550|4542|4550|4542|4551|4543|4549|4540|1
1658750400000|2022-07-25 12:00:00|4549|4543|4550|4541|4552|4543|4549|4541|1
1658750700000|2022-07-25 12:05:00|4549|4542|4551|4542|4552|4542|4549|4541|0
1658751000000|2022-07-25 12:10:00|4552|4541|4551|4542|4553|4544|4549|4540|0
1658751300000|2022-07-25 12:15:00|4550|4541|4549|4542|4551|4542|4548|4540|2
1658751600000|2022-07-25 12:20:00|4551|4543|4552|4544|4553|4545|4550|4542|2
1658751900000|2022-07-25 12:25:00|4553|4543|4550|4541|4553|4545|4550|4541|1
1658752200000|2022-07-25 12:30:00|4551|4542|4548|4540|4551|4542|4548|4540|0
1658752500000|2022-07-25 12:35:00|4547|4539|4543|4535|4547|4539|4543|4535|3
1658752800000|2022-07-25 12:40:00|4544|4536|4544|4535|4547|4539|4543|4535|13
1658753100000|2022-07-25 12:45:00|4545|4536|4544|4535|4545|4536|4544|4535|0
1658753400000|2022-07-25 12:50:00|4542|4534|4544|4535|4544|4536|4542|4534|14
1658753700000|2022-07-25 12:55:00|4545|4536|4545|4537|4546|4538|4544|4536|1
1658754000000|2022-07-25 13:00:00|4546|4538|4544|4536|4546|4538|4543|4535|8
1658754300000|2022-07-25 13:05:00|4543|4535|4541|4532|4546|4538|4540|4531|29
1658754600000|2022-07-25 13:10:00|4540|4531|4537|4528|4540|4531|4536|4528|9
1658754900000|2022-07-25 13:15:00|4538|4529|4540|4531|4540|4532|4536|4528|11
1658755200000|2022-07-25 13:20:00|4541|4532|4542|4533|4544|4535|4539|4532|3
1658755500000|2022-07-25 13:25:00|4543|4534|4544|4533|4544|4534|4540|4532|0
1658755800000|2022-07-25 13:30:00|4542|4532|4524|4515|4542|4532|4520|4513|254
1658756100000|2022-07-25 13:35:00|4523|4514|4524|4515|4529|4522|4517|4508|48
1658756400000|2022-07-25 13:40:00|4525|4516|4560|4552|4562|4555|4523|4516|259
1658756700000|2022-07-25 13:45:00|4559|4551|4544|4535|4561|4552|4535|4527|95
1658757000000|2022-07-25 13:50:00|4543|4532|4536|4528|4551|4543|4535|4525|67
1658757300000|2022-07-25 13:55:00|4537|4527|4533|4524|4546|4537|4531|4523|64
1658757600000|2022-07-25 14:00:00|4534|4523|4533|4523|4536|4527|4526|4518|86
1658757900000|2022-07-25 14:05:00|4532|4524|4523|4515|4533|4524|4517|4509|80
1658758200000|2022-07-25 14:10:00|4522|4514|4517|4508|4529|4520|4516|4508|40
1658758500000|2022-07-25 14:15:00|4516|4510|4509|4501|4517|4510|4509|4501|81
1658758800000|2022-07-25 14:20:00|4508|4502|4513|4503|4516|4507|4508|4501|91
1658759100000|2022-07-25 14:25:00|4514|4502|4512|4503|4514|4505|4504|4495|91
1658759400000|2022-07-25 14:30:00|4511|4504|4512|4503|4518|4508|4506|4498|48
1658759700000|2022-07-25 14:35:00|4513|4502|4516|4507|4518|4508|4511|4502|50
1658760000000|2022-07-25 14:40:00|4515|4506|4524|4515|4524|4516|4510|4501|34
1658760300000|2022-07-25 14:45:00|4523|4516|4527|4518|4532|4524|4523|4515|62
1658760600000|2022-07-25 14:50:00|4526|4519|4524|4515|4527|4520|4523|4514|13
1658760900000|2022-07-25 14:55:00|4523|4514|4524|4514|4527|4520|4522|4514|14
1658761200000|2022-07-25 15:00:00|4523|4513|4526|4517|4528|4520|4520|4513|6
1658761500000|2022-07-25 15:05:00|4527|4516|4530|4521|4532|4523|4526|4516|8
1658761800000|2022-07-25 15:10:00|4529|4520|4524|4514|4532|4523|4523|4514|6
1658762100000|2022-07-25 15:15:00|4523|4515|4529|4520|4529|4520|4521|4513|12
1658762400000|2022-07-25 15:20:00|4528|4521|4534|4526|4538|4530|4528|4520|15
1658762700000|2022-07-25 15:25:00|4535|4527|4541|4532|4543|4534|4533|4524|12
1658763000000|2022-07-25 15:30:00|4542|4533|4544|4535|4545|4537|4540|4532|18
1658763300000|2022-07-25 15:35:00|4545|4536|4542|4534|4545|4536|4542|4533|9
1658763600000|2022-07-25 15:40:00|4544|4535|4542|4534|4545|4536|4540|4532|14
1658763900000|2022-07-25 15:45:00|4541|4533|4550|4540|4551|4544|4541|4533|121
1658764200000|2022-07-25 15:50:00|4549|4539|4545|4537|4552|4544|4544|4536|55
1658764500000|2022-07-25 15:55:00|4546|4538|4546|4538|4547|4539|4544|4536|2
1658764800000|2022-07-25 16:00:00|4547|4537|4548|4540|4548|4540|4541|4534|10
1658765100000|2022-07-25 16:05:00|4547|4539|4543|4534|4548|4540|4543|4534|0
1658765400000|2022-07-25 16:10:00|4544|4535|4539|4531|4545|4535|4538|4531|1
1658765700000|2022-07-25 16:15:00|4540|4532|4545|4535|4545|4536|4538|4528|3
1658766000000|2022-07-25 16:20:00|4544|4533|4546|4536|4548|4538|4542|4532|0
1658766300000|2022-07-25 16:25:00|4545|4537|4547|4537|4548|4538|4545|4536|0
1658766600000|2022-07-25 16:30:00|4546|4536|4549|4539|4550|4541|4546|4536|2
1658766900000|2022-07-25 16:35:00|4550|4540|4550|4541|4550|4541|4549|4540|0
1658767200000|2022-07-25 16:40:00|4551|4542|4554|4546|4555|4547|4551|4542|23
1658767500000|2022-07-25 16:45:00|4555|4547|4555|4546|4557|4548|4554|4545|2
1658767800000|2022-07-25 16:50:00|4554|4545|4553|4545|4555|4546|4553|4545|0
1658768100000|2022-07-25 16:55:00|4554|4546|4551|4542|4554|4547|4550|4542|4
1658768400000|2022-07-25 17:00:00|4552|4543|4554|4545|4554|4546|4550|4542|4
1658768700000|2022-07-25 17:05:00|4553|4546|4554|4547|4554|4547|4550|4542|2
1658769000000|2022-07-25 17:10:00|4556|4545|4552|4542|4556|4546|4551|4542|1
1658769300000|2022-07-25 17:15:00|4551|4543|4551|4543|4553|4544|4550|4542|0
1658769600000|2022-07-25 17:20:00|4552|4542|4551|4541|4553|4544|4549|4540|1
1658769900000|2022-07-25 17:25:00|4550|4542|4549|4539|4551|4542|4548|4538|0
1658770200000|2022-07-25 17:30:00|4548|4540|4552|4544|4552|4544|4548|4540|10
1658770500000|2022-07-25 17:35:00|4551|4543|4544|4535|4552|4544|4544|4535|2
1658770800000|2022-07-25 17:40:00|4545|4536|4546|4537|4547|4538|4544|4535|2
1658771100000|2022-07-25 17:45:00|4545|4538|4546|4537|4546|4538|4545|4536|0
1658771400000|2022-07-25 17:50:00|4545|4536|4543|4535|4547|4537|4543|4535|0
1658771700000|2022-07-25 17:55:00|4545|4536|4544|4535|4547|4539|4544|4535|9
1658772000000|2022-07-25 18:00:00|4545|4536|4545|4536|4547|4537|4543|4535|8
1658772300000|2022-07-25 18:05:00|4544|4537|4546|4536|4548|4540|4544|4535|10
1658772600000|2022-07-25 18:10:00|4547|4537|4547|4537|4549|4540|4546|4537|1
1658772900000|2022-07-25 18:15:00|4548|4539|4545|4536|4548|4539|4544|4535|1
1658773200000|2022-07-25 18:20:00|4544|4535|4545|4536|4545|4537|4543|4535|0
1658773500000|2022-07-25 18:25:00|4544|4537|4544|4535|4545|4537|4544|4535|0
1658773800000|2022-07-25 18:30:00|4543|4536|4545|4536|4548|4538|4543|4535|2
1658774100000|2022-07-25 18:35:00|4544|4535|4547|4539|4547|4539|4544|4535|1
1658774400000|2022-07-25 18:40:00|4546|4540|4554|4546|4555|4547|4546|4539|10
1658774700000|2022-07-25 18:45:00|4555|4545|4552|4543|4555|4546|4549|4540|0
1658775000000|2022-07-25 18:50:00|4551|4544|4549|4540|4551|4544|4548|4538|0
1658775300000|2022-07-25 18:55:00|4550|4541|4545.7|4536.7|4552|4543|4544|4535|11
1658775600000|2022-07-25 19:00:00|4545.6|4536.6|4541.4|4532.4|4547.9|4538.9|4541|4532|0
1658775900000|2022-07-25 19:05:00|4541.3|4532.3|4541.3|4532.3|4541.7|4532.7|4538.8|4529.8|0
1658776200000|2022-07-25 19:10:00|4541.4|4532.4|4538.1|4529.1|4541.8|4532.8|4536|4527|0
1658776500000|2022-07-25 19:15:00|4538.3|4529.3|4540.6|4531.6|4541.1|4532.1|4537.2|4528.2|0
1658776800000|2022-07-25 19:20:00|4540.7|4531.7|4544.3|4535.3|4544.4|4535.4|4540.3|4531.3|0
1658777100000|2022-07-25 19:25:00|4544.4|4535.4|4540.2|4531.2|4545.6|4536.6|4540.2|4531.2|0
1658777400000|2022-07-25 19:30:00|4540.3|4531.3|4540.9|4531.9|4542.8|4533.8|4539.9|4530.9|0
1658777700000|2022-07-25 19:35:00|4540.3|4531.3|4545.6|4536.6|4545.8|4536.8|4540.3|4531.3|0
1658778000000|2022-07-25 19:40:00|4545.5|4536.5|4544.9|4535.9|4546.8|4537.8|4544.1|4535.1|0
1658778300000|2022-07-25 19:45:00|4545|4536|4546.9|4537.9|4547.6|4538.6|4544.6|4535.6|0
1658778600000|2022-07-25 19:50:00|4547.5|4538.5|4550.8|4541.8|4551.4|4542.4|4547.2|4538.2|0
1658778900000|2022-07-25 19:55:00|4550.7|4541.7|4554.9|4545.9|4556.7|4547.7|4550.7|4541.7|0
1658779200000|2022-07-25 20:00:00|4555|4546|4562.3|4553.3|4563|4554|4555|4546|0
1658779500000|2022-07-25 20:05:00|4562|4553|4561|4552|4562|4553|4560.2|4551.2|0
1658779800000|2022-07-25 20:10:00|4560.7|4551.7|4560.3|4551.3|4562.1|4553.1|4559.3|4550.3|0
1658780100000|2022-07-25 20:15:00|4560.6|4551.6|4546.8|4537.8|4562.1|4553.1|4545|4536|0
1658780400000|2022-07-25 20:20:00|4546.6|4537.6|4546.6|4537.6|4551.5|4542.5|4544.7|4535.7|0
1658780700000|2022-07-25 20:25:00|4546.3|4537.3|4545.2|4536.2|4548|4539|4544.9|4535.9|0
1658781000000|2022-07-25 20:30:00|4545.1|4536.1|4544.9|4535.9|4546.3|4537.3|4543.1|4534.1|0
1658781300000|2022-07-25 20:35:00|4545.2|4536.2|4545.6|4536.6|4546.3|4537.3|4544.2|4535.2|0
1658781600000|2022-07-25 20:40:00|4545.4|4536.4|4547|4538|4547|4538|4545.2|4536.2|0
1658781900000|2022-07-25 20:45:00|4547.3|4538.3|4547|4538|4547.7|4538.7|4546.6|4537.6|0
1658782200000|2022-07-25 20:50:00|4546.8|4537.8|4545.2|4536.2|4547.7|4538.7|4544.2|4535.2|0
1658782500000|2022-07-25 20:55:00|4544.9|4535.9|4544.3|4535.3|4546.3|4537.3|4543.5|4534.5|0
1658782800000|2022-07-25 21:00:00|4544.2|4535.2|4544.2|4535.2|4544.3|4535.3|4543.9|4534.9|0
1658783100000|2022-07-25 21:05:00|4544.3|4535.3|4541.4|4532.4|4544.3|4535.3|4541.2|4532.2|0
1658783400000|2022-07-25 21:10:00|4541|4532|4539.3|4530.3|4541.6|4532.6|4539.3|4530.3|0
1658783700000|2022-07-25 21:15:00|4539|4530|4538.4|4529.4|4539|4530|4537.9|4528.9|0
1658784000000|2022-07-25 21:20:00|4538|4529|4538.8|4529.8|4539|4530|4537.7|4528.7|0
1658784300000|2022-07-25 21:25:00|4539|4530|4538.7|4529.7|4539|4530|4537.7|4528.7|0
1658784600000|2022-07-25 21:30:00|4538.8|4529.8|4537|4528|4538.8|4529.8|4537|4528|0
1658784900000|2022-07-25 21:35:00|4537.1|4528.1|4535.7|4526.7|4537.1|4528.1|4535.4|4526.4|0
1658785200000|2022-07-25 21:40:00|4535.6|4526.6|4535.2|4526.2|4535.7|4526.7|4534.3|4525.3|0
1658785500000|2022-07-25 21:45:00|4535.5|4526.5|4534.4|4525.4|4535.5|4526.5|4533.6|4524.6|0
1658785800000|2022-07-25 21:50:00|4534.8|4525.8|4535.5|4526.5|4536|4527|4534.5|4525.5|0
1658786100000|2022-07-25 21:55:00|4535.4|4526.4|4535.8|4526.8|4536.7|4527.7|4535.1|4526.1|0
1658786400000|2022-07-25 22:00:00|4538.7|4529.7|4535.2|4526.2|4540.3|4531.3|4534|4525|0
1658786700000|2022-07-25 22:05:00|4535.5|4526.5|4536.1|4527.1|4536.8|4527.8|4535.4|4526.4|0
1658787000000|2022-07-25 22:10:00|4536.4|4527.4|4536.1|4527.1|4537.1|4528.1|4534.4|4525.4|0
1658787300000|2022-07-25 22:15:00|4536.4|4527.4|4537.8|4528.8|4538.5|4529.5|4536.4|4527.4|0
1658787600000|2022-07-25 22:20:00|4537.5|4528.5|4536.1|4527.1|4537.8|4528.8|4536.1|4527.1|0
1658787900000|2022-07-25 22:25:00|4535.8|4526.8|4535|4526|4535.8|4526.8|4534.7|4525.7|0
1658788200000|2022-07-25 22:30:00|4534.7|4525.7|4537.3|4528.3|4538.3|4529.3|4534|4525|0
1658788500000|2022-07-25 22:35:00|4537.5|4528.5|4538|4529|4539.7|4530.7|4537.5|4528.5|0
1658788800000|2022-07-25 22:40:00|4538.3|4529.3|4537.6|4528.6|4538.3|4529.3|4537|4528|0
1658789100000|2022-07-25 22:45:00|4538|4529|4536.7|4527.7|4538.1|4529.1|4536.4|4527.4|0
1658789400000|2022-07-25 22:50:00|4536.6|4527.6|4536|4527|4536.6|4527.6|4535.5|4526.5|0
1658789700000|2022-07-25 22:55:00|4535.7|4526.7|4538.5|4529.5|4538.8|4529.8|4535.3|4526.3|0
1658790000000|2022-07-25 23:00:00|4538.2|4529.2|4538.7|4529.7|4538.7|4529.7|4537.1|4528.1|0
1658790300000|2022-07-25 23:05:00|4538.9|4529.9|4537|4528|4538.9|4529.9|4537|4528|0
1658790600000|2022-07-25 23:10:00|4537.3|4528.3|4537|4528|4537.7|4528.7|4536.3|4527.3|0
1658790900000|2022-07-25 23:15:00|4536.8|4527.8|4536.6|4527.6|4536.8|4527.8|4535.9|4526.9|0
1658791200000|2022-07-25 23:20:00|4536.8|4527.8|4536.9|4527.9|4537.1|4528.1|4536.2|4527.2|0
1658791500000|2022-07-25 23:25:00|4536.6|4527.6|4533.3|4524.3|4536.6|4527.6|4532.9|4523.9|0
1658791800000|2022-07-25 23:30:00|4533|4524|4534.5|4525.5|4534.7|4525.7|4531.9|4522.9|0
1658792100000|2022-07-25 23:35:00|4534.3|4525.3|4532.8|4523.8|4534.3|4525.3|4532.1|4523.1|0
1658792400000|2022-07-25 23:40:00|4532.6|4523.6|4531.7|4522.7|4532.8|4523.8|4531|4522|0
1658792700000|2022-07-25 23:45:00|4532.7|4523.7|4533.1|4524.1|4533.8|4524.8|4532.1|4523.1|0
1658793000000|2022-07-25 23:50:00|4532.9|4523.9|4532.8|4523.8|4533.8|4524.8|4531.9|4522.9|0
1658793300000|2022-07-25 23:55:00|4533.1|4524.1|4534.5|4525.5|4534.9|4525.9|4532.8|4523.8|0
1658793600000|2022-07-26 00:00:00|4534.2|4525.2|4535.9|4526.9|4536.2|4527.2|4533.5|4524.5|0
1658793900000|2022-07-26 00:05:00|4536.2|4527.2|4535.4|4526.4|4537.3|4528.3|4533.1|4524.1|0
1658794200000|2022-07-26 00:10:00|4535.2|4526.2|4532.8|4523.8|4536.2|4527.2|4532.6|4523.6|0
1658794500000|2022-07-26 00:15:00|4532.5|4523.5|4532.7|4523.7|4533.9|4524.9|4528.6|4519.6|0
1658794800000|2022-07-26 00:20:00|4532.8|4523.8|4528.9|4519.9|4533.3|4524.3|4528.7|4519.7|0
1658795100000|2022-07-26 00:25:00|4529.2|4520.2|4532.2|4523.2|4532.9|4523.9|4529|4520|0
1658795400000|2022-07-26 00:30:00|4532.4|4523.4|4528.4|4519.4|4532.9|4523.9|4528.1|4519.1|0
1658795700000|2022-07-26 00:35:00|4528.5|4519.5|4529.9|4520.9|4530.6|4521.6|4527|4518|0
1658796000000|2022-07-26 00:40:00|4530.3|4521.3|4529|4520|4531.1|4522.1|4528.5|4519.5|0
1658796300000|2022-07-26 00:45:00|4528.8|4519.8|4527.1|4518.1|4529.3|4520.3|4525.4|4516.4|0
1658796600000|2022-07-26 00:50:00|4527.2|4518.2|4526.9|4517.9|4528.2|4519.2|4525.7|4516.7|0
1658796900000|2022-07-26 00:55:00|4526.7|4517.7|4528.5|4519.5|4529.1|4520.1|4525.8|4516.8|0
1658797200000|2022-07-26 01:00:00|4528.3|4519.3|4529.8|4520.8|4530.9|4521.9|4528|4519|0
1658797500000|2022-07-26 01:05:00|4530.1|4521.1|4530.9|4521.9|4530.9|4521.9|4528.6|4519.6|0
1658797800000|2022-07-26 01:10:00|4531.2|4522.2|4532.4|4523.4|4532.4|4523.4|4530.6|4521.6|0
1658798100000|2022-07-26 01:15:00|4532.1|4523.1|4559|4555|4569|4565|4532.1|4523.1|313
1658798400000|2022-07-26 01:20:00|4557|4553|4563.5|4559.5|4573.5|4569.5|4556.5|4552.5|192
1658798700000|2022-07-26 01:25:00|4565|4561|4576.5|4572.5|4577.5|4573.5|4565|4561|734
1658799000000|2022-07-26 01:30:00|4574|4570|4569.5|4565.5|4595.5|4591.5|4563|4559|3254
1658799300000|2022-07-26 01:35:00|4568.5|4564.5|4565.5|4561.5|4581.5|4577.5|4560.5|4556.5|1641
1658799600000|2022-07-26 01:40:00|4563.5|4559.5|4560.5|4556.5|4565.5|4561.5|4547.5|4543.5|1366
1658799900000|2022-07-26 01:45:00|4559.5|4555.5|4539.5|4535.5|4561|4557|4538.5|4534.5|1272
1658800200000|2022-07-26 01:50:00|4540|4536|4540.5|4536.5|4541.5|4537.5|4531.5|4527.5|1254
1658800500000|2022-07-26 01:55:00|4541.5|4537.5|4545.5|4541.5|4547.5|4543.5|4532.5|4528.5|1251
1658800800000|2022-07-26 02:00:00|4544|4540|4538.5|4534.5|4549.5|4545.5|4537.5|4533.5|1958
1658801100000|2022-07-26 02:05:00|4538|4534|4551.5|4547.5|4552.5|4548.5|4533|4529|791
1658801400000|2022-07-26 02:10:00|4552|4548|4557.5|4553.5|4559.5|4555.5|4547.5|4543.5|661
1658801700000|2022-07-26 02:15:00|4558|4554|4552|4548|4560|4556|4546.5|4542.5|1635
1658802000000|2022-07-26 02:20:00|4551.5|4547.5|4555|4551|4557.5|4553.5|4541|4537|2287
1658802300000|2022-07-26 02:25:00|4555.5|4551.5|4552.5|4548.5|4558|4554|4551.5|4547.5|629
1658802600000|2022-07-26 02:30:00|4553|4549|4551|4547|4555.5|4551.5|4547|4543|1323
1658802900000|2022-07-26 02:35:00|4551.5|4547.5|4579.5|4575.5|4585.5|4581.5|4551|4547|1514
1658803200000|2022-07-26 02:40:00|4580.5|4576.5|4583.5|4579.5|4589.5|4585.5|4580.5|4576.5|1893
1658803500000|2022-07-26 02:45:00|4584|4580|4599.5|4595.5|4599.5|4595.5|4582.5|4578.5|1749
1658803800000|2022-07-26 02:50:00|4599|4595|4593|4589|4604.5|4600.5|4593|4589|1313
1658804100000|2022-07-26 02:55:00|4592.5|4588.5|4587.5|4583.5|4593|4589|4585.5|4581.5|1242
1658804400000|2022-07-26 03:00:00|4588|4584|4589.5|4585.5|4591.5|4587.5|4584.5|4580.5|725
1658804700000|2022-07-26 03:05:00|4590.5|4586.5|4594.5|4590.5|4599.5|4595.5|4589.5|4585.5|912
1658805000000|2022-07-26 03:10:00|4595|4591|4605.5|4601.5|4605.5|4601.5|4594|4590|770
1658805300000|2022-07-26 03:15:00|4604.5|4600.5|4606|4602|4613.5|4609.5|4603.5|4599.5|1536
1658805600000|2022-07-26 03:20:00|4606.5|4602.5|4607.5|4603.5|4614.5|4610.5|4602.5|4598.5|1632
1658805900000|2022-07-26 03:25:00|4608|4604|4610.5|4606.5|4610.5|4606.5|4602|4598|645
1658806200000|2022-07-26 03:30:00|4610|4606|4605.5|4601.5|4615.5|4611.5|4605.5|4601.5|568
1658806500000|2022-07-26 03:35:00|4606|4602|4603|4599|4610.5|4606.5|4602.5|4598.5|364
1658806800000|2022-07-26 03:40:00|4603.5|4599.5|4602.5|4598.5|4605.5|4601.5|4601.5|4597.5|450
1658807100000|2022-07-26 03:45:00|4602|4598|4600.5|4596.5|4604.5|4600.5|4600|4596|361
1658807400000|2022-07-26 03:50:00|4600|4596|4604.5|4600.5|4606.5|4602.5|4600|4596|371
1658807700000|2022-07-26 03:55:00|4605|4601|4605.5|4601.5|4605.5|4601.5|4602.5|4598.5|371
1658808000000|2022-07-26 04:00:00|4606.6|4597.6|4601.2|4592.2|4606.8|4597.8|4601|4592|0
1658808300000|2022-07-26 04:05:00|4601.3|4592.3|4600.9|4591.9|4601.7|4592.7|4600.4|4591.4|0
1658808600000|2022-07-26 04:10:00|4601|4592|4600.7|4591.7|4601.5|4592.5|4600.7|4591.7|0
1658808900000|2022-07-26 04:15:00|4600.8|4591.8|4599.6|4590.6|4601|4592|4599.6|4590.6|0
1658809200000|2022-07-26 04:20:00|4599.3|4590.3|4599.6|4590.6|4599.9|4590.9|4598.4|4589.4|0
1658809500000|2022-07-26 04:25:00|4599.4|4590.4|4595.9|4586.9|4599.4|4590.4|4595.9|4586.9|0
1658809800000|2022-07-26 04:30:00|4596.1|4587.1|4596.1|4587.1|4597.4|4588.4|4595.8|4586.8|0
1658810100000|2022-07-26 04:35:00|4595.8|4586.8|4596.5|4587.5|4596.5|4587.5|4595.3|4586.3|0
1658810400000|2022-07-26 04:40:00|4596.7|4587.7|4597.2|4588.2|4597.2|4588.2|4596.5|4587.5|0
1658810700000|2022-07-26 04:45:00|4597.5|4588.5|4597.9|4588.9|4598.2|4589.2|4597.5|4588.5|0
1658811000000|2022-07-26 04:50:00|4598|4589|4599.1|4590.1|4599.8|4590.8|4598|4589|0
1658811300000|2022-07-26 04:55:00|4599.4|4590.4|4599.2|4590.2|4600.3|4591.3|4599.1|4590.1|0
1658811600000|2022-07-26 05:00:00|4599.5|4590.5|4615|4611|4615.5|4611.5|4597.5|4590.3|647
1658811900000|2022-07-26 05:05:00|4615.5|4611.5|4605|4601|4617.5|4613.5|4600.5|4596.5|571
1658812200000|2022-07-26 05:10:00|4605.5|4601.5|4600|4596|4607.5|4603.5|4595.5|4591.5|302
1658812500000|2022-07-26 05:15:00|4600.5|4596.5|4589.5|4585.5|4602.5|4598.5|4585.5|4581.5|510
1658812800000|2022-07-26 05:20:00|4589|4585|4594.5|4590.5|4595.5|4591.5|4586.5|4582.5|1060
1658813100000|2022-07-26 05:25:00|4595.5|4591.5|4594|4590|4601.5|4597.5|4590|4586|532
1658813400000|2022-07-26 05:30:00|4594.5|4590.5|4590.5|4586.5|4596.5|4592.5|4584.5|4580.5|575
1658813700000|2022-07-26 05:35:00|4591|4587|4586.5|4582.5|4593|4589|4585.5|4581.5|628
1658814000000|2022-07-26 05:40:00|4586|4582|4589.5|4585.5|4591.5|4587.5|4585|4581|343
1658814300000|2022-07-26 05:45:00|4589|4585|4592|4588|4594.5|4590.5|4586.5|4582.5|433
1658814600000|2022-07-26 05:50:00|4591.5|4587.5|4599.5|4595.5|4599.5|4595.5|4590.5|4586.5|1052
1658814900000|2022-07-26 05:55:00|4599|4595|4595.5|4591.5|4602.5|4598.5|4595|4591|8803
1658815200000|2022-07-26 06:00:00|4596.5|4592.5|4603.5|4599.5|4607.5|4603.5|4594.5|4590.5|868
1658815500000|2022-07-26 06:05:00|4604|4600|4598.5|4594.5|4604|4600|4597.5|4593.5|501
1658815800000|2022-07-26 06:10:00|4599|4595|4601.5|4597.5|4603.5|4599.5|4596|4592|413
1658816100000|2022-07-26 06:15:00|4601|4597|4595.5|4591.5|4604|4600|4593.5|4589.5|347
1658816400000|2022-07-26 06:20:00|4595|4591|4597.5|4593.5|4599.5|4595.5|4593.5|4589.5|321
1658816700000|2022-07-26 06:25:00|4598|4594|4599.5|4595.5|4600|4596|4596.5|4592.5|365
1658817000000|2022-07-26 06:30:00|4599|4595|4599.5|4595.5|4602|4598|4597.5|4593.5|283
1658817300000|2022-07-26 06:35:00|4599|4595|4604.5|4600.5|4607.5|4603.5|4595.5|4591.5|491
1658817600000|2022-07-26 06:40:00|4605|4601|4603|4599|4605.5|4601.5|4601.5|4597.5|422
1658817900000|2022-07-26 06:45:00|4602.5|4598.5|4607|4603|4609.5|4605.5|4602.5|4598.5|266
1658818200000|2022-07-26 06:50:00|4606.5|4602.5|4601.5|4597.5|4607.5|4603.5|4600.5|4596.5|2292
1658818500000|2022-07-26 06:55:00|4601|4597|4598|4594|4601.5|4597.5|4595.5|4591.5|450
1658818800000|2022-07-26 07:00:00|4598.5|4594.5|4599.5|4595.5|4607.5|4603.5|4596.5|4592.5|1487
1658819100000|2022-07-26 07:05:00|4600|4596|4602.5|4598.5|4609|4605|4599.5|4595.5|825
1658819400000|2022-07-26 07:10:00|4602|4598|4598.5|4594.5|4602.5|4598.5|4597.5|4593.5|319
1658819700000|2022-07-26 07:15:00|4598|4594|4601|4597|4601.5|4597.5|4595.5|4591.5|555
1658820000000|2022-07-26 07:20:00|4600.5|4596.5|4596.5|4592.5|4604|4600|4595.5|4591.5|739
1658820300000|2022-07-26 07:25:00|4597.5|4593.5|4596.5|4592.5|4601.5|4597.5|4595.5|4591.5|602
1658820600000|2022-07-26 07:30:00|4597|4593|4599.5|4595.5|4602.5|4598.5|4596|4592|481
1658820900000|2022-07-26 07:35:00|4598.5|4594.5|4594.5|4590.5|4600.5|4596.5|4594.5|4590.5|404
1658821200000|2022-07-26 07:40:00|4594|4590|4596|4592|4597|4593|4593.5|4589.5|561
1658821500000|2022-07-26 07:45:00|4595.5|4591.5|4600.5|4596.5|4601.5|4597.5|4592.5|4588.5|1784
1658821800000|2022-07-26 07:50:00|4600|4596|4605.5|4601.5|4606.5|4602.5|4600|4596|476
1658822100000|2022-07-26 07:55:00|4604.5|4600.5|4603.5|4599.5|4609.5|4605.5|4602.5|4598.5|853
1658822400000|2022-07-26 08:00:00|4602.5|4598.5|4602.5|4598.5|4608|4604|4595.5|4591.5|435
1658822700000|2022-07-26 08:05:00|4602|4598|4591.5|4587.5|4602|4598|4590.5|4586.5|856
1658823000000|2022-07-26 08:10:00|4591|4587|4596.5|4592.5|4599|4595|4590.5|4586.5|2575
1658823300000|2022-07-26 08:15:00|4595.5|4591.5|4597.5|4593.5|4598.5|4594.5|4590.5|4586.5|2537
1658823600000|2022-07-26 08:20:00|4597|4593|4596.5|4592.5|4597.5|4593.5|4593.5|4589.5|400
1658823900000|2022-07-26 08:25:00|4596|4592|4592|4588|4598.5|4594.5|4589.5|4585.5|505
1658824200000|2022-07-26 08:30:00|4593.8|4584.8|4595.7|4586.7|4597.4|4588.4|4593|4584|1
1658824500000|2022-07-26 08:35:00|4595.4|4586.4|4594.8|4585.8|4595.7|4586.7|4592.8|4583.8|0
1658824800000|2022-07-26 08:40:00|4595.1|4586.1|4595.6|4586.6|4596.1|4587.1|4594|4585|0
1658825100000|2022-07-26 08:45:00|4595.5|4586.5|4594.2|4585.2|4596.3|4587.3|4593|4584|0
1658825400000|2022-07-26 08:50:00|4594.3|4585.3|4597|4588|4597|4588|4593.5|4584.5|0
1658825700000|2022-07-26 08:55:00|4597.2|4588.2|4595|4586|4597.8|4588.8|4594.9|4585.9|0
1658826000000|2022-07-26 09:00:00|4594.9|4585.9|4600.7|4591.7|4600.7|4591.7|4594.9|4585.9|0
1658826300000|2022-07-26 09:05:00|4600.4|4591.4|4598.3|4589.3|4602.1|4593.1|4597|4588|0
1658826600000|2022-07-26 09:10:00|4598|4589|4596.8|4587.8|4599.1|4590.1|4595.5|4586.5|0
1658826900000|2022-07-26 09:15:00|4597|4588|4583|4573|4597.2|4588.2|4582|4570|172
1658827200000|2022-07-26 09:20:00|4582|4574|4582|4573|4583|4574|4576|4569|9
1658827500000|2022-07-26 09:25:00|4581|4572|4580|4571|4581|4574|4579|4571|3
1658827800000|2022-07-26 09:30:00|4581|4573|4581|4572|4582|4573|4580|4571|0
1658828100000|2022-07-26 09:35:00|4580|4573|4589|4579|4589|4580|4580|4573|2
1658828400000|2022-07-26 09:40:00|4588|4578|4588|4580|4590|4581|4584|4575|56
1658828700000|2022-07-26 09:45:00|4587|4579|4586|4577|4590|4582|4584|4576|11
1658829000000|2022-07-26 09:50:00|4587|4578|4592|4582|4592|4583|4587|4578|2
1658829300000|2022-07-26 09:55:00|4593|4581|4591|4581|4593|4582|4591|4581|1
1658829600000|2022-07-26 10:00:00|4592|4583|4590|4580|4592|4583|4589|4580|7
1658829900000|2022-07-26 10:05:00|4593|4584|4588|4581|4597|4588|4588|4579|32
1658830200000|2022-07-26 10:10:00|4587|4580|4587|4580|4593|4585|4587|4580|21
1658830500000|2022-07-26 10:15:00|4588|4581|4585|4577|4588|4581|4583|4576|22
1658830800000|2022-07-26 10:20:00|4584|4576|4581|4573|4585|4577|4581|4572|13
1658831100000|2022-07-26 10:25:00|4582|4574|4578|4569|4583|4575|4577|4569|16
1658831400000|2022-07-26 10:30:00|4577|4567|4569|4561|4578|4567|4568|4560|139
1658831700000|2022-07-26 10:35:00|4568|4560|4570|4561|4570|4562|4568|4559|26
1658832000000|2022-07-26 10:40:00|4569|4562|4577|4568|4577|4568|4569|4561|6
1658832300000|2022-07-26 10:45:00|4578|4569|4575|4566|4580|4569|4575|4566|2
1658832600000|2022-07-26 10:50:00|4574|4565|4577|4569|4577|4569|4574|4565|15
1658832900000|2022-07-26 10:55:00|4578|4570|4575|4568|4578|4571|4574|4565|29
1658833200000|2022-07-26 11:00:00|4574|4567|4579|4571|4579|4572|4573|4564|5
1658833500000|2022-07-26 11:05:00|4578|4570|4577|4568|4579|4570|4576|4566|0
1658833800000|2022-07-26 11:10:00|4576|4567|4577|4567|4577|4568|4574|4565|2
1658834100000|2022-07-26 11:15:00|4578|4568|4574|4565|4578|4568|4573|4565|0
1658834400000|2022-07-26 11:20:00|4575|4566|4573|4565|4576|4567|4573|4565|0
1658834700000|2022-07-26 11:25:00|4574|4566|4577|4568|4578|4569|4573|4565|0
1658835000000|2022-07-26 11:30:00|4578|4569|4575|4568|4578|4569|4575|4567|0
1658835300000|2022-07-26 11:35:00|4576|4567|4577|4567|4578|4568|4574|4566|1
1658835600000|2022-07-26 11:40:00|4574|4568|4573|4563|4577|4568|4572|4563|3
1658835900000|2022-07-26 11:45:00|4572|4562|4574|4565|4574|4565|4570|4562|1
1658836200000|2022-07-26 11:50:00|4575|4566|4575|4566|4576|4566|4574|4566|0
1658836500000|2022-07-26 11:55:00|4574|4565|4572|4563|4575|4565|4572|4563|1
1658836800000|2022-07-26 12:00:00|4571|4562|4571|4561|4572|4562|4569|4561|3
1658837100000|2022-07-26 12:05:00|4570|4562|4573|4562|4573|4562|4570|4561|0
1658837400000|2022-07-26 12:10:00|4574|4563|4574|4565|4574|4565|4572|4563|0
1658837700000|2022-07-26 12:15:00|4573|4564|4570|4561|4574|4564|4568|4561|1
1658838000000|2022-07-26 12:20:00|4569|4562|4573|4562|4573|4562|4569|4562|3
1658838300000|2022-07-26 12:25:00|4571|4563|4573|4564|4575|4566|4571|4563|3
1658838600000|2022-07-26 12:30:00|4574|4563|4575|4565|4575|4566|4571|4563|0
1658838900000|2022-07-26 12:35:00|4577|4566|4576|4568|4577|4568|4574|4566|6
1658839200000|2022-07-26 12:40:00|4575|4567|4572|4564|4576|4569|4571|4563|5
1658839500000|2022-07-26 12:45:00|4573|4565|4570|4560|4573|4565|4567|4559|14
1658839800000|2022-07-26 12:50:00|4569|4559|4570|4561|4572|4564|4566|4559|2
1658840100000|2022-07-26 12:55:00|4572|4562|4574|4565|4575|4566|4571|4561|2
1658840400000|2022-07-26 13:00:00|4573|4566|4580|4571|4580|4571|4561|4554|66
1658840700000|2022-07-26 13:05:00|4581|4572|4579|4570|4581|4573|4578|4570|7
1658841000000|2022-07-26 13:10:00|4577|4567|4574|4564|4577|4567|4574|4564|2
1658841300000|2022-07-26 13:15:00|4573|4565|4575|4566|4577|4567|4572|4563|3
1658841600000|2022-07-26 13:20:00|4576|4567|4576|4568|4581|4572|4574|4566|8
1658841900000|2022-07-26 13:25:00|4577|4569|4581|4571|4581|4571|4577|4568|11
1658842200000|2022-07-26 13:30:00|4582|4572|4576|4567|4592|4583|4576|4567|83
1658842500000|2022-07-26 13:35:00|4575|4566|4588|4579|4588|4579|4572|4564|45
1658842800000|2022-07-26 13:40:00|4589|4580|4578|4571|4593|4586|4578|4569|24
1658843100000|2022-07-26 13:45:00|4576|4569|4558|4550|4576|4569|4555|4548|113
1658843400000|2022-07-26 13:50:00|4559|4551|4559|4550|4563|4555|4558|4549|94
1658843700000|2022-07-26 13:55:00|4558|4551|4556|4547|4561|4554|4552|4544|55
1658844000000|2022-07-26 14:00:00|4555|4546|4554|4546|4558|4550|4544|4537|133
1658844300000|2022-07-26 14:05:00|4553|4545|4546|4537|4553|4545|4546|4537|35
1658844600000|2022-07-26 14:10:00|4547|4538|4529|4521|4551|4542|4527|4518|146
1658844900000|2022-07-26 14:15:00|4531|4523|4532|4523|4534|4526|4528|4520|51
1658845200000|2022-07-26 14:20:00|4531|4524|4525|4516|4531|4524|4523|4516|45
1658845500000|2022-07-26 14:25:00|4524|4517|4525|4518|4530|4521|4524|4516|35
1658845800000|2022-07-26 14:30:00|4527|4517|4529|4520|4532|4523|4522|4513|54
1658846100000|2022-07-26 14:35:00|4530|4521|4529|4521|4531|4521|4525|4517|35
1658846400000|2022-07-26 14:40:00|4528|4520|4526|4517|4530|4520|4524|4516|9
1658846700000|2022-07-26 14:45:00|4527|4518|4529|4519|4530|4521|4526|4517|2
1658847000000|2022-07-26 14:50:00|4528|4520|4522|4514|4531|4522|4522|4514|44
1658847300000|2022-07-26 14:55:00|4521|4513|4531|4522|4532|4523|4520|4511|13
1658847600000|2022-07-26 15:00:00|4532|4523|4524|4515|4534|4525|4523|4515|12
1658847900000|2022-07-26 15:05:00|4523|4516|4517|4508|4524|4516|4516|4508|9
1658848200000|2022-07-26 15:10:00|4518|4509|4520|4513|4523|4513|4516|4508|34
1658848500000|2022-07-26 15:15:00|4523|4512|4521|4511|4525|4517|4518|4508|148
1658848800000|2022-07-26 15:20:00|4523|4510|4515|4508|4523|4512|4515|4508|40
1658849100000|2022-07-26 15:25:00|4514|4507|4506|4498|4516|4508|4506|4497|30
1658849400000|2022-07-26 15:30:00|4505|4497|4505|4496|4507|4498|4500|4493|44
1658849700000|2022-07-26 15:35:00|4506|4495|4500|4491|4506|4496|4497|4490|74
1658850000000|2022-07-26 15:40:00|4501|4492|4501|4493|4505|4497|4497|4490|62
1658850300000|2022-07-26 15:45:00|4502|4492|4494|4485|4502|4492|4493|4485|46
1658850600000|2022-07-26 15:50:00|4493|4486|4493|4484|4497|4489|4490|4483|17
1658850900000|2022-07-26 15:55:00|4492|4483|4495|4487|4497|4489|4492|4483|13
1658851200000|2022-07-26 16:00:00|4496|4486|4498|4488|4498|4489|4494|4486|9
1658851500000|2022-07-26 16:05:00|4497|4489|4498|4489|4499|4491|4495|4486|10
1658851800000|2022-07-26 16:10:00|4499|4488|4500|4492|4500|4492|4494|4487|7
1658852100000|2022-07-26 16:15:00|4499|4491|4496|4488|4501|4494|4496|4488|9
1658852400000|2022-07-26 16:20:00|4497|4489|4503|4494|4503|4495|4495|4488|6
1658852700000|2022-07-26 16:25:00|4502|4493|4501|4492|4503|4495|4499|4490|6
1658853000000|2022-07-26 16:30:00|4503|4493|4505|4498|4505|4498|4502|4493|6
1658853300000|2022-07-26 16:35:00|4506|4497|4501|4491|4508|4500|4500|4491|10
1658853600000|2022-07-26 16:40:00|4500|4492|4498|4489|4502|4493|4498|4488|0
1658853900000|2022-07-26 16:45:00|4499|4490|4501|4493|4502|4494|4497|4489|5
1658854200000|2022-07-26 16:50:00|4500|4494|4504|4495|4504|4496|4500|4493|9
1658854500000|2022-07-26 16:55:00|4503|4494|4505|4496|4506|4497|4501|4493|23
1658854800000|2022-07-26 17:00:00|4504|4498|4507|4498|4509|4498|4502|4494|4
1658855100000|2022-07-26 17:05:00|4506|4499|4506|4497|4506|4499|4502|4494|4
1658855400000|2022-07-26 17:10:00|4505|4496|4503|4494|4506|4497|4502|4494|0
1658855700000|2022-07-26 17:15:00|4502|4495|4499|4490|4504|4495|4498|4489|36
1658856000000|2022-07-26 17:20:00|4498|4489|4498|4490|4503|4493|4497|4489|2
1658856300000|2022-07-26 17:25:00|4497|4489|4503|4495|4504|4497|4497|4489|25
1658856600000|2022-07-26 17:30:00|4502|4494|4499|4491|4505|4497|4498|4491|2
1658856900000|2022-07-26 17:35:00|4500|4490|4497|4489|4501|4492|4497|4489|27
1658857200000|2022-07-26 17:40:00|4496|4488|4498|4489|4498|4490|4496|4487|0
1658857500000|2022-07-26 17:45:00|4497|4488|4496|4487|4498|4490|4495|4487|7
1658857800000|2022-07-26 17:50:00|4495|4486|4495|4486|4496|4488|4494|4486|10
1658858100000|2022-07-26 17:55:00|4494|4487|4491|4483|4494|4487|4490|4483|7
1658858400000|2022-07-26 18:00:00|4492|4484|4498|4489|4498|4490|4492|4483|15
1658858700000|2022-07-26 18:05:00|4497|4488|4490|4482|4500|4488|4489|4482|5
1658859000000|2022-07-26 18:10:00|4491|4483|4494|4485|4495|4485|4490|4482|0
1658859300000|2022-07-26 18:15:00|4495|4484|4491|4482|4495|4485|4488|4481|3
1658859600000|2022-07-26 18:20:00|4490|4481|4494|4483|4494|4483|4488|4480|3
1658859900000|2022-07-26 18:25:00|4493|4481|4488|4480|4494|4482|4488|4480|0
1658860200000|2022-07-26 18:30:00|4489||4490||4491||4488||1
1658860500000|2022-07-26 18:35:00|4491|4481|4489|4480|4492|4481|4487|4480|1
1658860800000|2022-07-26 18:40:00|4490||4490||4491||4489||0
1658861100000|2022-07-26 18:45:00|4489||4489||4491||4488||0
1658861400000|2022-07-26 18:50:00|4490|4482|4494|4486|4495|4488|4489|4482|14
1658861700000|2022-07-26 18:55:00|4495|4484|4492.3|4483.3|4495|4485.5|4490|4481|27
1658862000000|2022-07-26 19:00:00|4492.4|4483.4|4490.7|4481.7|4496.1|4487.1|4489.6|4480.6|0
1658862300000|2022-07-26 19:05:00|4490.8|4481.8|4488.1|4479.1|4491.6|4482.6|4487.5|4478.5|0
1658862600000|2022-07-26 19:10:00|4488.2|4479.2|4495.7|4486.7|4495.7|4486.7|4487.7|4478.7|0
1658862900000|2022-07-26 19:15:00|4495.6|4486.6|4495.9|4486.9|4497.8|4488.8|4495.2|4486.2|0
1658863200000|2022-07-26 19:20:00|4496|4487|4495.2|4486.2|4496.8|4487.8|4494.1|4485.1|0
1658863500000|2022-07-26 19:25:00|4495.3|4486.3|4495.5|4486.5|4495.5|4486.5|4492.8|4483.8|0
1658863800000|2022-07-26 19:30:00|4495.6|4486.6|4496|4487|4496.9|4487.9|4494.2|4485.2|0
1658864100000|2022-07-26 19:35:00|4496.1|4487.1|4498.3|4489.3|4498.3|4489.3|4495.2|4486.2|0
1658864400000|2022-07-26 19:40:00|4498.2|4489.2|4495.7|4486.7|4498.6|4489.6|4494.9|4485.9|0
1658864700000|2022-07-26 19:45:00|4495.8|4486.8|4494.9|4485.9|4496.7|4487.7|4492.9|4483.9|0
1658865000000|2022-07-26 19:50:00|4495.4|4486.4|4500|4491|4500.2|4491.2|4494.4|4485.4|0
1658865300000|2022-07-26 19:55:00|4500.2|4491.2|4498|4489|4501.4|4492.4|4495.3|4486.3|0
1658865600000|2022-07-26 20:00:00|4499.9|4490.9|4499.4|4490.4|4519.3|4510.3|4488.8|4479.8|0
1658865900000|2022-07-26 20:05:00|4499.3|4490.3|4513.9|4504.9|4515.1|4506.1|4498.9|4489.9|0
1658866200000|2022-07-26 20:10:00|4513.4|4504.4|4511.1|4502.1|4516.6|4507.6|4510.4|4501.4|0
1658866500000|2022-07-26 20:15:00|4511.4|4502.4|4511.5|4502.5|4514.6|4505.6|4509.4|4500.4|0
1658866800000|2022-07-26 20:20:00|4511.2|4502.2|4511.8|4502.8|4512.1|4503.1|4509.1|4500.1|0
1658867100000|2022-07-26 20:25:00|4511.5|4502.5|4512.1|4503.1|4512.5|4503.5|4509.4|4500.4|0
1658867400000|2022-07-26 20:30:00|4512.5|4503.5|4513.2|4504.2|4513.5|4504.5|4511.8|4502.8|0
1658867700000|2022-07-26 20:35:00|4513.5|4504.5|4515.2|4506.2|4517.7|4508.7|4513.2|4504.2|0
1658868000000|2022-07-26 20:40:00|4515.4|4506.4|4514.2|4505.2|4516.8|4507.8|4513.2|4504.2|0
1658868300000|2022-07-26 20:45:00|4514.8|4505.8|4518.7|4509.7|4519.3|4510.3|4514|4505|0
1658868600000|2022-07-26 20:50:00|4518.8|4509.8|4518.3|4509.3|4519.3|4510.3|4516.9|4507.9|0
1658868900000|2022-07-26 20:55:00|4517.7|4508.7|4522.8|4513.8|4522.9|4513.9|4516.9|4507.9|0
1658869200000|2022-07-26 21:00:00|4522.7|4513.7|4520.6|4511.6|4523|4514|4518.8|4509.8|0
1658869500000|2022-07-26 21:05:00|4520.9|4511.9|4523.3|4514.3|4523.3|4514.3|4520.7|4511.7|0
1658869800000|2022-07-26 21:10:00|4523|4514|4523.1|4514.1|4523.5|4514.5|4523|4514|0
1658870100000|2022-07-26 21:15:00|4523|4514|4523.7|4514.7|4524.1|4515.1|4522.9|4513.9|0
1658870400000|2022-07-26 21:20:00|4523.6|4514.6|4523.8|4514.8|4524.4|4515.4|4522.4|4513.4|0
1658870700000|2022-07-26 21:25:00|4523.4|4514.4|4523.9|4514.9|4525|4516|4523.3|4514.3|0
1658871000000|2022-07-26 21:30:00|4523.7|4514.7|4524.2|4515.2|4525|4516|4523.6|4514.6|0
1658871300000|2022-07-26 21:35:00|4524.6|4515.6|4523.3|4514.3|4524.7|4515.7|4522.6|4513.6|0
1658871600000|2022-07-26 21:40:00|4523.2|4514.2|4520.3|4511.3|4523.2|4514.2|4519.4|4510.4|0
1658871900000|2022-07-26 21:45:00|4520.6|4511.6|4520.6|4511.6|4520.9|4511.9|4520|4511|0
1658872200000|2022-07-26 21:50:00|4520.5|4511.5|4520.6|4511.6|4520.6|4511.6|4520.2|4511.2|0
1658872500000|2022-07-26 21:55:00|4520.7|4511.7|4523.3|4514.3|4523.9|4514.9|4520.7|4511.7|0
1658872800000|2022-07-26 22:00:00|4523|4514|4531|4522|4531|4522|4523|4514|0
1658873100000|2022-07-26 22:05:00|4531.7|4522.7|4546.7|4537.7|4546.7|4537.7|4531.2|4522.2|0
1658873400000|2022-07-26 22:10:00|4547|4538|4545.6|4536.6|4549.8|4540.8|4544.4|4535.4|0
1658873700000|2022-07-26 22:15:00|4545.8|4536.8|4541.1|4532.1|4545.8|4536.8|4540.8|4531.8|0
1658874000000|2022-07-26 22:20:00|4541|4532|4541.5|4532.5|4542.2|4533.2|4539.8|4530.8|0
1658874300000|2022-07-26 22:25:00|4541.6|4532.6|4538.8|4529.8|4541.8|4532.8|4538.7|4529.7|0
1658874600000|2022-07-26 22:30:00|4539.1|4530.1|4542|4533|4542.3|4533.3|4538.8|4529.8|0
1658874900000|2022-07-26 22:35:00|4542.1|4533.1|4535.1|4526.1|4542.3|4533.3|4535.1|4526.1|0
1658875200000|2022-07-26 22:40:00|4535.4|4526.4|4533.7|4524.7|4535.8|4526.8|4532|4523|0
1658875500000|2022-07-26 22:45:00|4534|4525|4531.7|4522.7|4535.1|4526.1|4531.1|4522.1|0
1658875800000|2022-07-26 22:50:00|4532|4523|4530.6|4521.6|4532.4|4523.4|4529.9|4520.9|0
1658876100000|2022-07-26 22:55:00|4530.8|4521.8|4532.7|4523.7|4533|4524|4530.6|4521.6|0
1658876400000|2022-07-26 23:00:00|4533.3|4524.3|4532.6|4523.6|4535.4|4526.4|4532.4|4523.4|0
1658876700000|2022-07-26 23:05:00|4533.1|4524.1|4534.7|4525.7|4535.4|4526.4|4531.6|4522.6|0
1658877000000|2022-07-26 23:10:00|4534.4|4525.4|4536.9|4527.9|4538|4529|4533.7|4524.7|0
1658877300000|2022-07-26 23:15:00|4537.1|4528.1|4536.6|4527.6|4538|4529|4535.6|4526.6|0
1658877600000|2022-07-26 23:20:00|4536.8|4527.8|4536.2|4527.2|4536.9|4527.9|4534.9|4525.9|0
1658877900000|2022-07-26 23:25:00|4536.3|4527.3|4538.5|4529.5|4538.7|4529.7|4535.9|4526.9|0
1658878200000|2022-07-26 23:30:00|4538.6|4529.6|4539.3|4530.3|4540.7|4531.7|4538.6|4529.6|0
1658878500000|2022-07-26 23:35:00|4539.7|4530.7|4542.1|4533.1|4542.8|4533.8|4539.7|4530.7|0
1658878800000|2022-07-26 23:40:00|4542.4|4533.4|4543|4534|4544.1|4535.1|4541.8|4532.8|0
1658879100000|2022-07-26 23:45:00|4543.3|4534.3|4545.1|4536.1|4545.1|4536.1|4542.2|4533.2|0
1658879400000|2022-07-26 23:50:00|4545.7|4536.7|4546.8|4537.8|4547.2|4538.2|4545.1|4536.1|0
1658879700000|2022-07-26 23:55:00|4547.1|4538.1|4543.7|4534.7|4547.2|4538.2|4543.4|4534.4|0
1658880000000|2022-07-27 00:00:00|4543.9|4534.9|4539.1|4530.1|4545.1|4536.1|4538.4|4529.4|0
1658880300000|2022-07-27 00:05:00|4539.4|4530.4|4543.6|4534.6|4544.6|4535.6|4539.4|4530.4|0
1658880600000|2022-07-27 00:10:00|4543.2|4534.2|4543.4|4534.4|4544.4|4535.4|4542|4533|0
1658880900000|2022-07-27 00:15:00|4543.5|4534.5|4547.3|4538.3|4548.5|4539.5|4543.5|4534.5|0
1658881200000|2022-07-27 00:20:00|4547.2|4538.2|4547|4538|4549.4|4540.4|4544.5|4535.5|0
1658881500000|2022-07-27 00:25:00|4546.8|4537.8|4546.2|4537.2|4547.3|4538.3|4545.4|4536.4|0
1658881800000|2022-07-27 00:30:00|4546|4537|4544.1|4535.1|4546.2|4537.2|4542.8|4533.8|0
1658882100000|2022-07-27 00:35:00|4543.9|4534.9|4543.5|4534.5|4544.3|4535.3|4542.3|4533.3|0
1658882400000|2022-07-27 00:40:00|4543.6|4534.6|4545.4|4536.4|4545.5|4536.5|4542.5|4533.5|0
1658882700000|2022-07-27 00:45:00|4545.5|4536.5|4542.8|4533.8|4547.1|4538.1|4541.7|4532.7|0
1658883000000|2022-07-27 00:50:00|4543.1|4534.1|4542.1|4533.1|4544.1|4535.1|4542|4533|0
1658883300000|2022-07-27 00:55:00|4542.5|4533.5|4542.6|4533.6|4544.2|4535.2|4542.5|4533.5|0
1658883600000|2022-07-27 01:00:00|4542.5|4533.5|4540|4531|4542.9|4533.9|4540|4531|0
1658883900000|2022-07-27 01:05:00|4539.7|4530.7|4534.2|4525.2|4540|4531|4533.5|4524.5|0
1658884200000|2022-07-27 01:10:00|4534|4525|4533.8|4524.8|4534.9|4525.9|4533.3|4524.3|0
1658884500000|2022-07-27 01:15:00|4533.1|4524.1|4522|4518|4533.4|4524.4|4514|4510|436
1658884800000|2022-07-27 01:20:00|4521.5|4517.5|4524|4520|4526.5|4522.5|4518.5|4514.5|251
1658885100000|2022-07-27 01:25:00|4525|4521|4526|4522|4528|4524|4521|4517|502
1658885400000|2022-07-27 01:30:00|4525.5|4521.5|4560.5|4556.5|4571.5|4567.5|4521|4517|1541
1658885700000|2022-07-27 01:35:00|4561|4557|4547|4543|4561|4557|4543|4539|915
1658886000000|2022-07-27 01:40:00|4549|4545|4539|4535|4550|4546|4532|4528|2066
1658886300000|2022-07-27 01:45:00|4539.5|4535.5|4540|4536|4543|4539|4530|4526|1367
1658886600000|2022-07-27 01:50:00|4541|4537|4534.5|4530.5|4545.5|4541.5|4530|4526|1093
1658886900000|2022-07-27 01:55:00|4534|4530|4538.5|4534.5|4541|4537|4534|4530|1657
1658887200000|2022-07-27 02:00:00|4539|4535|4529|4525|4549.5|4545.5|4525.5|4521.5|773
1658887500000|2022-07-27 02:05:00|4530.5|4526.5|4529.5|4525.5|4534|4530|4519|4515|534
1658887800000|2022-07-27 02:10:00|4529|4525|4531.5|4527.5|4533|4529|4524|4520|351
1658888100000|2022-07-27 02:15:00|4532|4528|4539|4535|4540.5|4536.5|4523|4519|1964
1658888400000|2022-07-27 02:20:00|4539.5|4535.5|4535.5|4531.5|4540|4536|4529.5|4525.5|948
1658888700000|2022-07-27 02:25:00|4536|4532|4532.5|4528.5|4541|4537|4532.5|4528.5|355
1658889000000|2022-07-27 02:30:00|4532|4528|4528|4524|4533|4529|4526.5|4522.5|176
1658889300000|2022-07-27 02:35:00|4529|4525|4528|4524|4531.5|4527.5|4524|4520|900
1658889600000|2022-07-27 02:40:00|4527.5|4523.5|4518|4514|4528|4524|4515.5|4511.5|1633
1658889900000|2022-07-27 02:45:00|4518.5|4514.5|4522.5|4518.5|4525|4521|4516.5|4512.5|220
1658890200000|2022-07-27 02:50:00|4523|4519|4528|4524|4529|4525|4520.5|4516.5|5695
1658890500000|2022-07-27 02:55:00|4527.5|4523.5|4525.5|4521.5|4533|4529|4522|4518|253
1658890800000|2022-07-27 03:00:00|4526|4522|4533|4529|4533.5|4529.5|4522|4518|367
1658891100000|2022-07-27 03:05:00|4533.5|4529.5|4522.5|4518.5|4533.5|4529.5|4520|4516|1606
1658891400000|2022-07-27 03:10:00|4522|4518|4524.5|4520.5|4526.5|4522.5|4519|4515|256
1658891700000|2022-07-27 03:15:00|4524|4520|4526.5|4522.5|4531.5|4527.5|4524|4520|382
1658892000000|2022-07-27 03:20:00|4526|4522|4526.5|4522.5|4527|4523|4519.5|4515.5|1374
1658892300000|2022-07-27 03:25:00|4527|4523|4526.5|4522.5|4527|4523|4522|4518|156
1658892600000|2022-07-27 03:30:00|4526|4522|4524.5|4520.5|4526.5|4522.5|4522|4518|172
1658892900000|2022-07-27 03:35:00|4524|4520|4520.5|4516.5|4524.5|4520.5|4518|4514|106
1658893200000|2022-07-27 03:40:00|4521|4517|4520.5|4516.5|4524.5|4520.5|4520.5|4516.5|116
1658893500000|2022-07-27 03:45:00|4520|4516|4520.5|4516.5|4525|4521|4519|4515|1106
1658893800000|2022-07-27 03:50:00|4520|4516|4523|4519|4524|4520|4519.5|4515.5|92
1658894100000|2022-07-27 03:55:00|4523.5|4519.5|4525.5|4521.5|4527|4523|4522.5|4518.5|106
1658894400000|2022-07-27 04:00:00|4527.5|4518.5|4527.8|4518.8|4528.1|4519.1|4527.5|4518.5|0
1658894700000|2022-07-27 04:05:00|4527.5|4518.5|4528.9|4519.9|4528.9|4519.9|4527.5|4518.5|0
1658895000000|2022-07-27 04:10:00|4529.2|4520.2|4529.5|4520.5|4529.5|4520.5|4528.7|4519.7|0
1658895300000|2022-07-27 04:15:00|4529.9|4520.9|4529.3|4520.3|4531|4522|4529|4520|0
1658895600000|2022-07-27 04:20:00|4529.4|4520.4|4530.3|4521.3|4530.3|4521.3|4529.4|4520.4|0
1658895900000|2022-07-27 04:25:00|4530.5|4521.5|4530|4521|4530.7|4521.7|4530|4521|0
1658896200000|2022-07-27 04:30:00|4530.3|4521.3|4529.2|4520.2|4530.5|4521.5|4529.1|4520.1|0
1658896500000|2022-07-27 04:35:00|4529.1|4520.1|4529.8|4520.8|4530.2|4521.2|4529.1|4520.1|0
1658896800000|2022-07-27 04:40:00|4529.9|4520.9|4532.3|4523.3|4532.3|4523.3|4529.9|4520.9|0
1658897100000|2022-07-27 04:45:00|4532.4|4523.4|4537|4528|4537|4528|4531.8|4522.8|0
1658897400000|2022-07-27 04:50:00|4537.3|4528.3|4537|4528|4539.2|4530.2|4536|4527|0
1658897700000|2022-07-27 04:55:00|4536.7|4527.7|4537.5|4528.5|4537.8|4528.8|4536.3|4527.3|0
1658898000000|2022-07-27 05:00:00|4527.5|4523.5|4527.5|4523.5|4533.5|4529.5|4523.5|4519.5|231
1658898300000|2022-07-27 05:05:00|4527|4523|4527|4523|4528.5|4524.5|4521|4517|967
1658898600000|2022-07-27 05:10:00|4527.5|4523.5|4522.5|4518.5|4528.5|4524.5|4521.5|4517.5|327
1658898900000|2022-07-27 05:15:00|4522|4518|4520.5|4516.5|4524.5|4520.5|4516.5|4512.5|223
1658899200000|2022-07-27 05:20:00|4520|4516|4516|4512|4522.5|4518.5|4515|4511|389
1658899500000|2022-07-27 05:25:00|4515.5|4511.5|4528.5|4524.5|4529.5|4525.5|4514|4510|981
1658899800000|2022-07-27 05:30:00|4529|4525|4532.5|4528.5|4540|4536|4526|4522|328
1658900100000|2022-07-27 05:35:00|4533|4529|4536.5|4532.5|4540.5|4536.5|4533|4529|184
1658900400000|2022-07-27 05:40:00|4537|4533|4535.5|4531.5|4540|4536|4535.5|4531.5|1564
1658900700000|2022-07-27 05:45:00|4536|4532|4534|4530|4537|4533|4531|4527|95
1658901000000|2022-07-27 05:50:00|4534.5|4530.5|4533.5|4529.5|4536|4532|4528.5|4524.5|374
1658901300000|2022-07-27 05:55:00|4533|4529|4536|4532|4538|4534|4530|4526|1101
1658901600000|2022-07-27 06:00:00|4535|4531|4546|4542|4546|4542|4532|4528|535
1658901900000|2022-07-27 06:05:00|4543.5|4539.5|4539|4535|4545|4541|4535.5|4531.5|128
1658902200000|2022-07-27 06:10:00|4538.5|4534.5|4541|4537|4543|4539|4535.5|4531.5|136
1658902500000|2022-07-27 06:15:00|4542.5|4538.5|4535|4531|4543|4539|4535|4531|151
1658902800000|2022-07-27 06:20:00|4534|4530|4536.5|4532.5|4539.5|4535.5|4534|4530|192
1658903100000|2022-07-27 06:25:00|4535.5|4531.5|4529.5|4525.5|4536.5|4532.5|4528|4524|110
1658903400000|2022-07-27 06:30:00|4530|4526|4524|4520|4531.5|4527.5|4523.5|4519.5|142
1658903700000|2022-07-27 06:35:00|4525|4521|4521.5|4517.5|4528|4524|4521|4517|148
1658904000000|2022-07-27 06:40:00|4522|4518|4524.5|4520.5|4526.5|4522.5|4521|4517|86
1658904300000|2022-07-27 06:45:00|4524|4520|4519|4515|4524.5|4520.5|4517|4513|137
1658904600000|2022-07-27 06:50:00|4518.5|4514.5|4520|4516|4520.5|4516.5|4516|4512|314
1658904900000|2022-07-27 06:55:00|4519.5|4515.5|4518.5|4514.5|4521|4517|4517|4513|145
1658905200000|2022-07-27 07:00:00|4519|4515|4527|4523|4528|4524|4518.5|4514.5|216
1658905500000|2022-07-27 07:05:00|4526.5|4522.5|4521|4517|4527|4523|4519.5|4515.5|257
1658905800000|2022-07-27 07:10:00|4520.5|4516.5|4518.5|4514.5|4523|4519|4518|4514|164
1658906100000|2022-07-27 07:15:00|4519|4515|4525.5|4521.5|4527|4523|4519|4515|145
1658906400000|2022-07-27 07:20:00|4526|4522|4530|4526|4530.5|4526.5|4525|4521|129
1658906700000|2022-07-27 07:25:00|4529.5|4525.5|4524.5|4520.5|4530.5|4526.5|4521|4517|225
1658907000000|2022-07-27 07:30:00|4524|4520|4522.5|4518.5|4524.5|4520.5|4520.5|4516.5|101
1658907300000|2022-07-27 07:35:00|4523|4519|4523.5|4519.5|4523.5|4519.5|4520.5|4516.5|144
1658907600000|2022-07-27 07:40:00|4523|4519|4526|4522|4528|4524|4520.5|4516.5|140
1658907900000|2022-07-27 07:45:00|4526.5|4522.5|4537.5|4533.5|4537.5|4533.5|4526|4522|342
1658908200000|2022-07-27 07:50:00|4538|4534|4534|4530|4539|4535|4530.5|4526.5|291
1658908500000|2022-07-27 07:55:00|4532.5|4528.5|4533|4529|4534.5|4530.5|4529|4525|506
1658908800000|2022-07-27 08:00:00|4532.5|4528.5|4537|4533|4541.5|4537.5|4532.5|4528.5|238
1658909100000|2022-07-27 08:05:00|4536.5|4532.5|4535|4531|4544|4540|4531|4527|443
1658909400000|2022-07-27 08:10:00|4535.5|4531.5|4534|4530|4536.5|4532.5|4527.5|4523.5|466
1658909700000|2022-07-27 08:15:00|4534.5|4530.5|4533|4529|4536.5|4532.5|4527|4523|1354
1658910000000|2022-07-27 08:20:00|4532.5|4528.5|4524|4520|4532.5|4528.5|4522.5|4518.5|2194
1658910300000|2022-07-27 08:25:00|4524.5|4520.5|4527|4523|4528.5|4524.5|4522|4518|2547
1658910600000|2022-07-27 08:30:00|4528.2|4519.2|4530.9|4521.9|4532.3|4523.3|4528.2|4519.2|0
1658910900000|2022-07-27 08:35:00|4530.7|4521.7|4529.5|4520.5|4532.3|4523.3|4529.2|4520.2|0
1658911200000|2022-07-27 08:40:00|4529.8|4520.8|4531.2|4522.2|4531.7|4522.7|4527.6|4518.6|0
1658911500000|2022-07-27 08:45:00|4531.4|4522.4|4531.4|4522.4|4531.6|4522.6|4529.7|4520.7|0
1658911800000|2022-07-27 08:50:00|4531.2|4522.2|4531.7|4522.7|4533.6|4524.6|4530|4521|0
1658912100000|2022-07-27 08:55:00|4532|4523|4530.2|4521.2|4532.4|4523.4|4530.2|4521.2|0
1658912400000|2022-07-27 09:00:00|4529.9|4520.9|4532|4523|4532.6|4523.6|4528.8|4519.8|0
1658912700000|2022-07-27 09:05:00|4532.2|4523.2|4532.9|4523.9|4533.6|4524.6|4531.8|4522.8|0
1658913000000|2022-07-27 09:10:00|4532.6|4523.6|4529.5|4520.5|4532.9|4523.9|4529.5|4520.5|0
1658913300000|2022-07-27 09:15:00|4529.8|4520.8|4539.5|4528.5|4540.5|4528.5|4529.8|4519.5|365
1658913600000|2022-07-27 09:20:00|4538.5|4526.5|4537.5|4526.5|4539.5|4526.5|4537.5|4526.5|0
1658913900000|2022-07-27 09:25:00||4527.5||4527.5||4527.5||4527.5|3
1658914200000|2022-07-27 09:30:00|4538.5|4528.5|4539.5|4529.5|4539.5|4529.5|4537.5|4528.5|1
1658914500000|2022-07-27 09:35:00|4540.5|4530.5|4542.5|4533.5|4543.5|4536.5|4539.5|4529.5|7
1658914800000|2022-07-27 09:40:00|4541.5|4531.5|4540.5|4531.5|4541.5|4532.5|4539.5|4531.5|1
1658915100000|2022-07-27 09:45:00|4539.5|4532.5|4539.5|4532.5|4539.5|4532.5|4539.5|4529.5|42
1658915400000|2022-07-27 09:50:00|4538.5|4529.5|4538.5|4529.5|4538.5|4531.5|4537.5|4529.5|10
1658915700000|2022-07-27 09:55:00|4539.5||4537.5||4539.5||4537.5||3
1658916000000|2022-07-27 10:00:00|4538.5|4531.5|4539.5|4532.5|4541.5|4532.5|4538.5|4531.5|2
1658916300000|2022-07-27 10:05:00|4541.5|4533.5|4540.5|4532.5|4541.5|4533.5|4539.5|4532.5|146
1658916600000|2022-07-27 10:10:00|4539.5|4529.5|4540.5|4529.5|4540.5|4531.5|4536.5|4529.5|30
1658916900000|2022-07-27 10:15:00|4539.5|4530.5|4539.5|4529.5|4539.5|4530.5|4538.5|4529.5|0
1658917200000|2022-07-27 10:20:00|4538.5||4536.5||4540.5||4536.5||1
1658917500000|2022-07-27 10:25:00|4537.5|4533.5|4541.5|4533.5|4543.5|4534.5|4537.5|4529.5|48
1658917800000|2022-07-27 10:30:00|4540.5|4534.5|4543.5|4534.5|4544.5|4536.5|4540.5|4531.5|29
1658918100000|2022-07-27 10:35:00|4542.5|4532.5|4544.5|4533.5|4545.5|4537.5|4541.5|4531.5|33
1658918400000|2022-07-27 10:40:00|4543.5|4536.5|4543.5|4536.5|4545.5|4538.5|4541.5|4532.5|16
1658918700000|2022-07-27 10:45:00|4544.5|4537.5|4545.5|4538.5|4546.5|4539.5|4543.5|4533.5|72
1658919000000|2022-07-27 10:50:00|4546.5|4537.5|4547.5|4537.5|4547.5|4539.5|4545.5|4537.5|20
1658919300000|2022-07-27 10:55:00|4546.5|4539.5|4546.5|4537.5|4547.5|4539.5|4546.5|4537.5|10
1658919600000|2022-07-27 11:00:00|4547.5|4538.5|4547.5|4539.5|4547.5|4540.5|4546.5|4538.5|14
1658919900000|2022-07-27 11:05:00|4546.5|4538.5|4545.5|4538.5|4547.5|4538.5|4545.5|4538.5|44
1658920200000|2022-07-27 11:10:00|4546.5|4539.5|4549.5|4541.5|4550.5|4543.5|4545.5|4538.5|39
1658920500000|2022-07-27 11:15:00|4550.5|4542.5|4549.5|4540.5|4551.5|4544.5|4548.5|4540.5|37
1658920800000|2022-07-27 11:20:00|4550.5|4541.5|4552.5|4544.5|4553.5|4546.5|4549.5|4540.5|35
1658921100000|2022-07-27 11:25:00|4553.5|4545.5|4552.5|4544.5|4555.5|4546.5|4551.5|4542.5|7
1658921400000|2022-07-27 11:30:00|4553.5||4552.5||4554.5||4552.5||0
1658921700000|2022-07-27 11:35:00|4553.5|4543.5|4550.5|4540.5|4553.5|4543.5|4549.5|4540.5|1
1658922000000|2022-07-27 11:40:00|4551.5|4541.5|4551.5|4540.5|4551.5|4541.5|4550.5|4540.5|16
1658922300000|2022-07-27 11:45:00|4550.5|4541.5|4551.5|4542.5|4551.5|4542.5|4550.5|4541.5|0
1658922600000|2022-07-27 11:50:00|4550.5|4543.5|4553.5|4542.5|4553.5|4543.5|4550.5|4542.5|0
1658922900000|2022-07-27 11:55:00|4552.5|4540.5|4550.5|4540.5|4552.5|4542.5|4550.5|4540.5|0
1658923200000|2022-07-27 12:00:00|4552.5|4541.5|4549.5|4539.5|4552.5|4541.5|4548.5|4539.5|1
1658923500000|2022-07-27 12:05:00|4550.5|4537.5|4552.5|4541.5|4553.5|4541.5|4548.5|4537.5|2
1658923800000|2022-07-27 12:10:00|4553.5|4543.5|4557.5|4549.5|4557.5|4549.5|4553.5|4541.5|2
1658924100000|2022-07-27 12:15:00|4558.5|4550.5|4559.5|4551.5|4559.5|4551.5|4558.5|4549.5|11
1658924400000|2022-07-27 12:20:00|4558.5|4552.5|4559.5|4552.5|4559.5|4552.5|4558.5|4549.5|3
1658924700000|2022-07-27 12:25:00|4561.5|4551.5|4561.5|4553.5|4561.5|4553.5|4561.5|4551.5|2
1658925000000|2022-07-27 12:30:00|4560.5|4552.5|4567.5|4557.5|4568.5|4557.5|4559.5|4548.5|8
1658925300000|2022-07-27 12:35:00|4566.5|4556.5|4565.5|4554.5|4567.5|4557.5|4562.5|4553.5|2
1658925600000|2022-07-27 12:40:00|4560.5|4553.5|4565.5|4553.5|4565.5|4553.5|4560.5|4553.5|1
1658925900000|2022-07-27 12:45:00|4562.5||4565.5||4565.5||4562.5||0
1658926200000|2022-07-27 12:50:00|4563.5|4551.5|4563.5|4552.5|4563.5|4553.5|4559.5|4550.5|2
1658926500000|2022-07-27 12:55:00|4561.5|4551.5|4561.5|4551.5|4563.5|4554.5|4557.5|4549.5|4
1658926800000|2022-07-27 13:00:00|4560.5|4550.5|4559.5|4550.5|4562.5|4551.5|4559.5|4550.5|1
1658927100000|2022-07-27 13:05:00|4558.5|4551.5|4558.5|4549.5|4559.5|4551.5|4558.5|4548.5|6
1658927400000|2022-07-27 13:10:00|4559.5|4550.5|4559.5|4550.5|4559.5|4550.5|4557.5|4550.5|13
1658927700000|2022-07-27 13:15:00|4558.5|4548.5|4558.5|4548.5|4558.5|4550.5|4558.5|4548.5|4
1658928000000|2022-07-27 13:20:00|4557.5|4550.5|4557.5|4548.5|4557.5|4550.5|4554.5|4545.5|3
1658928300000|2022-07-27 13:25:00|4556.5|4549.5|4551.5|4543.5|4556.5|4549.5|4551.5|4543.5|8
1658928600000|2022-07-27 13:30:00|4553.5|4541.5|4515.5|4508.5|4553.5|4541.5|4515.5|4507.5|160
1658928900000|2022-07-27 13:35:00|4516.5|4509.5|4505.5|4498.5|4521.5|4513.5|4505.5|4496.5|167
1658929200000|2022-07-27 13:40:00|4504.5|4497.5|4501.5|4492.5|4508.5|4499.5|4488.5|4479.5|196
1658929500000|2022-07-27 13:45:00|4502.5|4493.5|4512.5|4505.5|4512.5|4505.5|4501.5|4492.5|40
1658929800000|2022-07-27 13:50:00|4511.5|4504.5|4520.5|4511.5|4521.5|4513.5|4509.5|4501.5|44
1658930100000|2022-07-27 13:55:00|4521.5|4512.5|4526.5|4516.5|4535.5|4526.5|4521.5|4511.5|94
1658930400000|2022-07-27 14:00:00|4528.5|4515.5|4527.5|4517.5|4535.5|4525.5|4524.5|4515.5|6
1658930700000|2022-07-27 14:05:00|4528.5|4518.5|4526.5|4515.5|4533.5|4521.5|4521.5|4513.5|5
1658931000000|2022-07-27 14:10:00|4527.5|4516.5|4525.5|4514.5|4531.5|4521.5|4519.5|4510.5|20
1658931300000|2022-07-27 14:15:00|4526.5|4516.5|4533.5|4525.5|4534.5|4525.5|4525.5|4514.5|39
1658931600000|2022-07-27 14:20:00|4534.5|4526.5|4520.5|4512.5|4535.5|4527.5|4520.5|4512.5|36
1658931900000|2022-07-27 14:25:00|4521.5|4511.5|4523.5|4513.5|4524.5|4514.5|4518.5|4510.5|23
1658932200000|2022-07-27 14:30:00|4525.5|4511.5|4515.5|4508.5|4525.5|4511.5|4515.5|4508.5|5
1658932500000|2022-07-27 14:35:00|4516.5|4506.5|4520.5|4513.5|4523.5|4515.5|4514.5|4506.5|10
1658932800000|2022-07-27 14:40:00|4522.5|4511.5|4523.5|4512.5|4523.5|4513.5|4519.5|4511.5|2
1658933100000|2022-07-27 14:45:00|4522.5|4511.5|4527.5|4519.5|4527.5|4519.5|4519.5|4511.5|6
1658933400000|2022-07-27 14:50:00|4528.5|4520.5|4535.5|4526.5|4535.5|4526.5|4528.5|4519.5|9
1658933700000|2022-07-27 14:55:00|4534.5|4527.5|4534.5|4524.5|4538.5|4528.5|4532.5|4524.5|23
1658934000000|2022-07-27 15:00:00|4536.5|4525.5|4540.5|4533.5|4542.5|4534.5|4536.5|4524.5|27
1658934300000|2022-07-27 15:05:00|4541.5|4530.5|4538.5|4528.5|4542.5|4534.5|4538.5|4528.5|13
1658934600000|2022-07-27 15:10:00|4540.5|4529.5|4543.5|4535.5|4544.5|4535.5|4537.5|4528.5|3
1658934900000|2022-07-27 15:15:00|4544.5|4536.5|4551.5|4543.5|4551.5|4544.5|4544.5|4536.5|64
1658935200000|2022-07-27 15:20:00|4550.5|4542.5|4545.5|4536.5|4551.5|4543.5|4545.5|4536.5|36
1658935500000|2022-07-27 15:25:00|4544.5|4534.5|4543.5|4536.5|4545.5|4537.5|4542.5|4534.5|19
1658935800000|2022-07-27 15:30:00|4542.5|4532.5|4546.5|4536.5|4549.5|4539.5|4542.5|4532.5|6
1658936100000|2022-07-27 15:35:00|4548.5|4535.5|4546.5|4536.5|4548.5|4536.5|4542.5|4534.5|8
1658936400000|2022-07-27 15:40:00|4547.5|4537.5|4547.5|4538.5|4549.5|4540.5|4547.5|4536.5|1
1658936700000|2022-07-27 15:45:00|4548.5|4537.5|4547.5|4537.5|4548.5|4539.5|4545.5|4535.5|0
1658937000000|2022-07-27 15:50:00|4546.5|4538.5|4544.5|4534.5|4547.5|4538.5|4543.5|4534.5|9
1658937300000|2022-07-27 15:55:00|4545.5|4535.5|4541.5|4533.5|4545.5|4535.5|4540.5|4530.5|16
1658937600000|2022-07-27 16:00:00|4540.5|4532.5|4539.5|4531.5|4543.5|4533.5|4539.5|4530.5|9
1658937900000|2022-07-27 16:05:00||4530.5||4532.5||4532.5||4530.5|0
1658938200000|2022-07-27 16:10:00|4540.5|4531.5|4540.5|4533.5|4541.5|4534.5|4539.5|4531.5|0
1658938500000|2022-07-27 16:15:00|4541.5|4534.5|4548.5|4538.5|4549.5|4539.5|4541.5|4533.5|4
1658938800000|2022-07-27 16:20:00|4547.5|4537.5|4549.5|4540.5|4549.5|4542.5|4546.5|4536.5|17
1658939100000|2022-07-27 16:25:00|4551.5|4541.5|4551.5|4542.5|4551.5|4543.5|4549.5|4540.5|5
1658939400000|2022-07-27 16:30:00|4550.5|4541.5|4550.5|4540.5|4551.5|4542.5|4548.5|4538.5|3
1658939700000|2022-07-27 16:35:00|4549.5|4539.5|4545.5|4537.5|4549.5|4539.5|4545.5|4537.5|7
1658940000000|2022-07-27 16:40:00|4547.5|4538.5|4545.5|4537.5|4548.5|4540.5|4545.5|4537.5|1
1658940300000|2022-07-27 16:45:00|4548.5|4538.5|4547.5|4539.5|4548.5|4539.5|4546.5|4537.5|3
1658940600000|2022-07-27 16:50:00|4546.5|4538.5|4545.5|4537.5|4547.5|4538.5|4545.5|4537.5|3
1658940900000|2022-07-27 16:55:00|4544.5|4536.5|4541.5|4531.5|4544.5|4536.5|4541.5|4531.5|2
1658941200000|2022-07-27 17:00:00|4539.5|4530.5|4540.5|4531.5|4541.5|4532.5|4538.5|4530.5|35
1658941500000|2022-07-27 17:05:00|4539.5|4532.5|4538.5|4530.5|4539.5|4532.5|4537.5|4530.5|10
1658941800000|2022-07-27 17:10:00|4539.5||4540.5||4541.5||4538.5||2
1658942100000|2022-07-27 17:15:00|4539.5|4529.5|4539.5|4529.5|4540.5|4530.5|4537.5|4529.5|3
1658942400000|2022-07-27 17:20:00|4538.5|4528.5|4532.5|4523.5|4538.5|4528.5|4531.5|4522.5|3
1658942700000|2022-07-27 17:25:00|4533.5|4525.5|4528.5|4518.5|4534.5|4525.5|4526.5|4518.5|31
1658943000000|2022-07-27 17:30:00|4526.5|4517.5|4526.5|4517.5|4528.5|4519.5|4524.5|4517.5|7
1658943300000|2022-07-27 17:35:00|4525.5|4518.5|4525.5|4517.5|4526.5|4518.5|4525.5|4517.5|2
1658943600000|2022-07-27 17:40:00|4526.5|4519.5|4526.5|4517.5|4528.5|4519.5|4526.5|4517.5|2
1658943900000|2022-07-27 17:45:00|4525.5|4515.5|4526.5|4517.5|4526.5|4517.5|4523.5|4515.5|4
1658944200000|2022-07-27 17:50:00|4524.5|4516.5|4531.5|4520.5|4532.5|4520.5|4522.5|4515.5|13
1658944500000|2022-07-27 17:55:00|4530.5|4521.5|4531.5|4515.5|4531.5|4522.5|4527.5|4515.5|114
1658944800000|2022-07-27 18:00:00|4535.5|4520.5|4543.5|4531.5|4545.5|4537.5|4529.5|4515.5|18
1658945100000|2022-07-27 18:05:00|4542.5|4529.5|4527.5|4515.5|4542.5|4529.5|4522.5|4514.5|31
1658945400000|2022-07-27 18:10:00|4526.5|4514.5|4535.5|4522.5|4539.5|4529.5|4526.5|4514.5|6
1658945700000|2022-07-27 18:15:00|4537.5|4523.5|4540.5|4533.5|4540.5|4533.5|4537.5|4523.5|13
1658946000000|2022-07-27 18:20:00|4539.5|4529.5|4535.5|4526.5|4540.5|4531.5|4535.5|4525.5|18
1658946300000|2022-07-27 18:25:00|4536.5|4528.5|4540.5|4528.5|4540.5|4528.5|4536.5|4528.5|0
1658946600000|2022-07-27 18:30:00|4542.5|4529.5|4530.5|4517.5|4542.5|4532.5|4524.5|4517.5|19
1658946900000|2022-07-27 18:35:00|4532.5|4519.5|4551.5|4543.5|4551.5|4543.5|4532.5|4519.5|27
1658947200000|2022-07-27 18:40:00|4553.5|4544.5|4562.5|4554.5|4562.5|4554.5|4553.5|4544.5|14
1658947500000|2022-07-27 18:45:00|4563.5|4553.5|4567.5|4556.5|4568.5|4561.5|4563.5|4553.5|25
1658947800000|2022-07-27 18:50:00|4568.5|4557.5|4573.5|4565.5|4574.5|4565.5|4565.5|4556.5|18
1658948100000|2022-07-27 18:55:00|4574.5|4563.5|4569.8|4560.8|4574.5|4565.5|4565.5|4557.5|20
1658948400000|2022-07-27 19:00:00|4570.9|4561.9|4578.5|4569.5|4578.6|4569.6|4566.4|4557.4|0
1658948700000|2022-07-27 19:05:00|4578.4|4569.4|4579.3|4570.3|4581.2|4572.2|4574.7|4565.7|0
1658949000000|2022-07-27 19:10:00|4579.4|4570.4|4574|4565|4580.5|4571.5|4573.3|4564.3|0
1658949300000|2022-07-27 19:15:00|4574.1|4565.1|4574.3|4565.3|4579.2|4570.2|4572.9|4563.9|0
1658949600000|2022-07-27 19:20:00|4574.5|4565.5|4582.6|4573.6|4582.6|4573.6|4573.1|4564.1|0
1658949900000|2022-07-27 19:25:00|4582.5|4573.5|4594.7|4585.7|4594.7|4585.7|4582.3|4573.3|0
1658950200000|2022-07-27 19:30:00|4594.8|4585.8|4597.4|4588.4|4598|4589|4592.8|4583.8|0
1658950500000|2022-07-27 19:35:00|4597.5|4588.5|4591.2|4582.2|4597.6|4588.6|4590.9|4581.9|0
1658950800000|2022-07-27 19:40:00|4591.1|4582.1|4594.6|4585.6|4595.4|4586.4|4590.7|4581.7|0
1658951100000|2022-07-27 19:45:00|4594.4|4585.4|4590.2|4581.2|4594.4|4585.4|4590.2|4581.2|0
1658951400000|2022-07-27 19:50:00|4589.2|4580.2|4588.8|4579.8|4590|4581|4585.2|4576.2|0
1658951700000|2022-07-27 19:55:00|4588.7|4579.7|4582.9|4573.9|4589.9|4580.9|4581.1|4572.1|0
1658952000000|2022-07-27 20:00:00|4582.6|4573.6|4577|4568|4582.6|4573.6|4575.3|4566.3|0
1658952300000|2022-07-27 20:05:00|4577.7|4568.7|4574.3|4565.3|4578.1|4569.1|4568.9|4559.9|0
1658952600000|2022-07-27 20:10:00|4574.2|4565.2|4571.5|4562.5|4574.2|4565.2|4570.2|4561.2|0
1658952900000|2022-07-27 20:15:00|4571.3|4562.3|4572.3|4563.3|4575.4|4566.4|4571.3|4562.3|0
1658953200000|2022-07-27 20:20:00|4572|4563|4578.6|4569.6|4582|4573|4571.3|4562.3|0
1658953500000|2022-07-27 20:25:00|4578.3|4569.3|4577.3|4568.3|4580.5|4571.5|4576.9|4567.9|0
1658953800000|2022-07-27 20:30:00|4576.9|4567.9|4578.6|4569.6|4578.6|4569.6|4576.9|4567.9|0
1658954100000|2022-07-27 20:35:00|4578.5|4569.5|4577.6|4568.6|4580.3|4571.3|4576.9|4567.9|0
1658954400000|2022-07-27 20:40:00|4577.9|4568.9|4577.3|4568.3|4578.3|4569.3|4577|4568|0
1658954700000|2022-07-27 20:45:00|4577.6|4568.6|4578|4569|4578|4569|4577|4568|0
1658955000000|2022-07-27 20:50:00|4577.9|4568.9|4577|4568|4578|4569|4577|4568|0
1658955300000|2022-07-27 20:55:00|4577.3|4568.3|4577.4|4568.4|4577.9|4568.9|4577|4568|0
1658955600000|2022-07-27 21:00:00|4577.3|4568.3|4576.5|4567.5|4577.4|4568.4|4576.3|4567.3|0
1658955900000|2022-07-27 21:05:00|4577|4568|4577.2|4568.2|4577.9|4568.9|4576|4567|0
1658956200000|2022-07-27 21:10:00|4578.1|4569.1|4578|4569|4578.7|4569.7|4577.2|4568.2|0
1658956500000|2022-07-27 21:15:00|4577.9|4568.9|4578|4569|4578.6|4569.6|4577.3|4568.3|0
1658956800000|2022-07-27 21:20:00|4578.6|4569.6|4578.3|4569.3|4578.6|4569.6|4578|4569|0
1658957100000|2022-07-27 21:25:00|4578.4|4569.4|4578.4|4569.4|4578.7|4569.7|4578.1|4569.1|0
1658957400000|2022-07-27 21:30:00|4578.5|4569.5|4578.9|4569.9|4578.9|4569.9|4578.5|4569.5|0
1658957700000|2022-07-27 21:35:00|4578.8|4569.8|4578|4569|4578.9|4569.9|4577.7|4568.7|0
1658958000000|2022-07-27 21:40:00|4578.1|4569.1|4577.9|4568.9|4578.1|4569.1|4577.6|4568.6|0
1658958300000|2022-07-27 21:45:00|4577.6|4568.6|4577.4|4568.4|4577.9|4568.9|4577.3|4568.3|0
1658958600000|2022-07-27 21:50:00|4577.3|4568.3|4577.7|4568.7|4578.2|4569.2|4577.2|4568.2|0
1658958900000|2022-07-27 21:55:00|4577.6|4568.6|4570.9|4561.9|4577.7|4568.7|4570.8|4561.8|0
1658959200000|2022-07-27 22:00:00|4571|4562|4570.8|4561.8|4572.6|4563.6|4567.3|4558.3|0
1658959500000|2022-07-27 22:05:00|4571.1|4562.1|4568.4|4559.4|4571.1|4562.1|4567.3|4558.3|0
1658959800000|2022-07-27 22:10:00|4568.8|4559.8|4568.4|4559.4|4569.4|4560.4|4567.7|4558.7|0
1658960100000|2022-07-27 22:15:00|4568.2|4559.2|4569.4|4560.4|4569.4|4560.4|4567.7|4558.7|0
1658960400000|2022-07-27 22:20:00|4569.1|4560.1|4568|4559|4569.1|4560.1|4568|4559|0
1658960700000|2022-07-27 22:25:00|4567.7|4558.7|4568.4|4559.4|4568.7|4559.7|4567.7|4558.7|0
1658961000000|2022-07-27 22:30:00|4568.7|4559.7|4570.9|4561.9|4572.1|4563.1|4568|4559|0
1658961300000|2022-07-27 22:35:00|4570.8|4561.8|4569.7|4560.7|4570.8|4561.8|4568|4559|0
1658961600000|2022-07-27 22:40:00|4569.4|4560.4|4568.4|4559.4|4569.6|4560.6|4567.9|4558.9|0
1658961900000|2022-07-27 22:45:00|4568.7|4559.7|4569.7|4560.7|4570.4|4561.4|4568.7|4559.7|0
1658962200000|2022-07-27 22:50:00|4569.4|4560.4|4571.1|4562.1|4571.4|4562.4|4569.1|4560.1|0
1658962500000|2022-07-27 22:55:00|4570.9|4561.9|4571.1|4562.1|4571.3|4562.3|4570.1|4561.1|0
1658962800000|2022-07-27 23:00:00|4571.4|4562.4|4572.5|4563.5|4572.5|4563.5|4570.8|4561.8|0
1658963100000|2022-07-27 23:05:00|4572.6|4563.6|4573.5|4564.5|4574.8|4565.8|4571.4|4562.4|0
1658963400000|2022-07-27 23:10:00|4573.3|4564.3|4574.1|4565.1|4574.4|4565.4|4572.5|4563.5|0
1658963700000|2022-07-27 23:15:00|4574.2|4565.2|4572.4|4563.4|4574.8|4565.8|4572.4|4563.4|0
1658964000000|2022-07-27 23:20:00|4572.2|4563.2|4572.7|4563.7|4572.9|4563.9|4571.7|4562.7|0
1658964300000|2022-07-27 23:25:00|4572.4|4563.4|4572.9|4563.9|4573.4|4564.4|4571.7|4562.7|0
1658964600000|2022-07-27 23:30:00|4572.7|4563.7|4573.6|4564.6|4573.6|4564.6|4571|4562|0
1658964900000|2022-07-27 23:35:00|4574|4565|4571.4|4562.4|4574|4565|4570.9|4561.9|0
1658965200000|2022-07-27 23:40:00|4571.6|4562.6|4571.7|4562.7|4572.3|4563.3|4571.3|4562.3|0
1658965500000|2022-07-27 23:45:00|4571.4|4562.4|4574|4565|4574|4565|4570.3|4561.3|0
1658965800000|2022-07-27 23:50:00|4574.4|4565.4|4571.5|4562.5|4575.1|4566.1|4571.5|4562.5|0
1658966100000|2022-07-27 23:55:00|4571.3|4562.3|4571|4562|4572|4563|4569.3|4560.3|0
1658966400000|2022-07-28 00:00:00|4571.1|4562.1|4569.2|4560.2|4574|4565|4568.8|4559.8|0
1658966700000|2022-07-28 00:05:00|4569.3|4560.3|4568|4559|4571.9|4562.9|4567.5|4558.5|0
1658967000000|2022-07-28 00:10:00|4568.1|4559.1|4567.1|4558.1|4568.8|4559.8|4566.5|4557.5|0
1658967300000|2022-07-28 00:15:00|4566.8|4557.8|4566.3|4557.3|4567.5|4558.5|4565.6|4556.6|0
1658967600000|2022-07-28 00:20:00|4566.5|4557.5|4564.8|4555.8|4566.6|4557.6|4564.8|4555.8|0
1658967900000|2022-07-28 00:25:00|4565.1|4556.1|4562.4|4553.4|4566.5|4557.5|4562.1|4553.1|0
1658968200000|2022-07-28 00:30:00|4562.7|4553.7|4565|4556|4565.3|4556.3|4562.1|4553.1|0
1658968500000|2022-07-28 00:35:00|4565.2|4556.2|4564.2|4555.2|4565.3|4556.3|4563.6|4554.6|0
1658968800000|2022-07-28 00:40:00|4563.9|4554.9|4563|4554|4564.7|4555.7|4562.8|4553.8|0
1658969100000|2022-07-28 00:45:00|4562.7|4553.7|4564.6|4555.6|4565.1|4556.1|4561.4|4552.4|0
1658969400000|2022-07-28 00:50:00|4564.5|4555.5|4565.9|4556.9|4566.7|4557.7|4564.3|4555.3|0
1658969700000|2022-07-28 00:55:00|4566.3|4557.3|4566.3|4557.3|4566.7|4557.7|4565.5|4556.5|0
1658970000000|2022-07-28 01:00:00|4566.6|4557.6|4568.2|4559.2|4568.2|4559.2|4564.6|4555.6|0
1658970300000|2022-07-28 01:05:00|4568.4|4559.4|4569.2|4560.2|4569.9|4560.9|4567.9|4558.9|0
1658970600000|2022-07-28 01:10:00|4569.4|4560.4|4569.4|4560.4|4569.7|4560.7|4567.8|4558.8|0
1658970900000|2022-07-28 01:15:00|4568|4559|4560.5|4556.5|4568.3|4560.5|4549|4545|458
1658971200000|2022-07-28 01:20:00|4559.5|4555.5|4556.5|4552.5|4561.5|4557.5|4553|4549|248
1658971500000|2022-07-28 01:25:00|4556|4552|4559.5|4555.5|4563.5|4559.5|4555.5|4551.5|206
1658971800000|2022-07-28 01:30:00|4559|4555|4565.5|4561.5|4567|4563|4553|4549|1683
1658972100000|2022-07-28 01:35:00|4565|4561|4563|4559|4572|4568|4553|4549|1417
1658972400000|2022-07-28 01:40:00|4564.5|4560.5|4555|4551|4566|4562|4543|4539|1226
1658972700000|2022-07-28 01:45:00|4555.5|4551.5|4561|4557|4561|4557|4549|4545|784
1658973000000|2022-07-28 01:50:00|4562|4558|4561|4557|4568.5|4564.5|4552|4548|810
1658973300000|2022-07-28 01:55:00|4562.5|4558.5|4561|4557|4566|4562|4553.5|4549.5|589
1658973600000|2022-07-28 02:00:00|4563|4559|4557.5|4553.5|4565.5|4561.5|4553|4549|491
1658973900000|2022-07-28 02:05:00|4558|4554|4551|4547|4560|4556|4545|4541|508
1658974200000|2022-07-28 02:10:00|4550.5|4546.5|4562|4558|4568|4564|4550|4546|791
1658974500000|2022-07-28 02:15:00|4563.5|4559.5|4568.5|4564.5|4573.5|4569.5|4558|4554|710
1658974800000|2022-07-28 02:20:00|4570|4566|4588|4584|4588|4584|4570|4566|1320
1658975100000|2022-07-28 02:25:00|4589|4585|4594|4590|4595|4591|4584|4580|1573
1658975400000|2022-07-28 02:30:00|4594.5|4590.5|4595|4591|4597|4593|4587|4583|744
1658975700000|2022-07-28 02:35:00|4595.5|4591.5|4593|4589|4598|4594|4586.5|4582.5|493
1658976000000|2022-07-28 02:40:00|4595.5|4591.5|4585|4581|4596|4592|4582|4578|586
1658976300000|2022-07-28 02:45:00|4588|4584|4585|4581|4591|4587|4582|4578|530
1658976600000|2022-07-28 02:50:00|4585.5|4581.5|4582|4578|4590|4586|4578.5|4574.5|529
1658976900000|2022-07-28 02:55:00|4581.5|4577.5|4581.5|4577.5|4586|4582|4578|4574|650
1658977200000|2022-07-28 03:00:00|4581|4577|4574|4570|4585|4581|4571|4567|712
1658977500000|2022-07-28 03:05:00|4576|4572|4576.5|4572.5|4578|4574|4569|4565|503
1658977800000|2022-07-28 03:10:00|4576|4572|4577|4573|4580|4576|4571.5|4567.5|365
1658978100000|2022-07-28 03:15:00|4577.5|4573.5|4573|4569|4578|4574|4562|4558|753
1658978400000|2022-07-28 03:20:00|4573.5|4569.5|4557|4553|4574|4570|4550|4546|725
1658978700000|2022-07-28 03:25:00|4557.5|4553.5|4553|4549|4560|4556|4550|4546|578
1658979000000|2022-07-28 03:30:00|4555|4551|4551|4547|4557|4553|4542|4538|632
1658979300000|2022-07-28 03:35:00|4554|4550|4550|4546|4554|4550|4543|4539|379
1658979600000|2022-07-28 03:40:00|4553.5|4549.5|4561|4557|4564|4560|4550|4546|352
1658979900000|2022-07-28 03:45:00|4562.5|4558.5|4552.5|4548.5|4565.5|4561.5|4551|4547|284
1658980200000|2022-07-28 03:50:00|4552|4548|4547.5|4543.5|4556.5|4552.5|4543|4539|427
1658980500000|2022-07-28 03:55:00|4547|4543|4553|4549|4555|4551|4547|4543|268
1658980800000|2022-07-28 04:00:00|4553.3|4544.3|4553.8|4544.8|4554.9|4545.9|4553|4544|0
1658981100000|2022-07-28 04:05:00|4553.5|4544.5|4554.3|4545.3|4554.3|4545.3|4553.5|4544.5|0
1658981400000|2022-07-28 04:10:00|4554.2|4545.2|4553.8|4544.8|4554.3|4545.3|4553.2|4544.2|0
1658981700000|2022-07-28 04:15:00|4553.5|4544.5|4553.3|4544.3|4554.1|4545.1|4553|4544|0
1658982000000|2022-07-28 04:20:00|4553.6|4544.6|4553.6|4544.6|4553.9|4544.9|4553.3|4544.3|0
1658982300000|2022-07-28 04:25:00|4553.9|4544.9|4554.4|4545.4|4554.4|4545.4|4553.6|4544.6|0
1658982600000|2022-07-28 04:30:00|4553.8|4544.8|4553.5|4544.5|4554.5|4545.5|4551.5|4542.5|0
1658982900000|2022-07-28 04:35:00|4553.6|4544.6|4555.8|4546.8|4556.1|4547.1|4553.2|4544.2|0
1658983200000|2022-07-28 04:40:00|4555.9|4546.9|4556.4|4547.4|4556.7|4547.7|4555.6|4546.6|0
1658983500000|2022-07-28 04:45:00|4556.3|4547.3|4556.8|4547.8|4557.2|4548.2|4556.1|4547.1|0
1658983800000|2022-07-28 04:50:00|4556.9|4547.9|4556.4|4547.4|4557.5|4548.5|4556.1|4547.1|0
1658984100000|2022-07-28 04:55:00|4556.7|4547.7|4556.6|4547.6|4556.9|4547.9|4556.4|4547.4|0
1658984400000|2022-07-28 05:00:00|4556.1|4547.1|4560.5|4556.5|4566|4562|4552|4547.1|934
1658984700000|2022-07-28 05:05:00|4562|4558|4552|4548|4565|4561|4548|4544|571
1658985000000|2022-07-28 05:10:00|4553|4549|4555|4551|4560|4556|4551.5|4547.5|465
1658985300000|2022-07-28 05:15:00|4557|4553|4556|4552|4560|4556|4551|4547|372
1658985600000|2022-07-28 05:20:00|4558|4554|4554.5|4550.5|4566|4562|4554|4550|602
1658985900000|2022-07-28 05:25:00|4556.5|4552.5|4556.5|4552.5|4561|4557|4554|4550|300
1658986200000|2022-07-28 05:30:00|4560|4556|4563|4559|4568|4564|4559|4555|339
1658986500000|2022-07-28 05:35:00|4566|4562|4559.5|4555.5|4568|4564|4559.5|4555.5|240
1658986800000|2022-07-28 05:40:00|4560|4556|4557|4553|4563|4559|4556|4552|284
1658987100000|2022-07-28 05:45:00|4559|4555|4558|4554|4562|4558|4554|4550|357
1658987400000|2022-07-28 05:50:00|4562|4558|4552|4548|4563|4559|4552|4548|267
1658987700000|2022-07-28 05:55:00|4552.5|4548.5|4548.5|4544.5|4558|4554|4548.5|4544.5|349
1658988000000|2022-07-28 06:00:00|4549|4545|4556.5|4552.5|4560|4556|4549|4545|383
1658988300000|2022-07-28 06:05:00|4557|4553|4553|4549|4560|4556|4550.5|4546.5|219
1658988600000|2022-07-28 06:10:00|4555|4551|4545|4541|4557|4553|4541|4537|485
1658988900000|2022-07-28 06:15:00|4547|4543|4551|4547|4553|4549|4546|4542|352
1658989200000|2022-07-28 06:20:00|4553|4549|4552|4548|4554|4550|4546|4542|375
1658989500000|2022-07-28 06:25:00|4554|4550|4556|4552|4561|4557|4553|4549|584
1658989800000|2022-07-28 06:30:00|4556.5|4552.5|4558|4554|4565.5|4561.5|4556.5|4552.5|296
1658990100000|2022-07-28 06:35:00|4560|4556|4562|4558|4564|4560|4557|4553|207
1658990400000|2022-07-28 06:40:00|4564|4560|4558|4554|4566|4562|4556|4552|294
1658990700000|2022-07-28 06:45:00|4560|4556|4554|4550|4561.5|4557.5|4552|4548|309
1658991000000|2022-07-28 06:50:00|4557|4553|4552.5|4548.5|4558|4554|4552.5|4548.5|291
1658991300000|2022-07-28 06:55:00|4553|4549|4550|4546|4556|4552|4549|4545|292
1658991600000|2022-07-28 07:00:00|4552|4548|4557|4553|4558|4554|4548|4544|485
1658991900000|2022-07-28 07:05:00|4556|4552|4556.5|4552.5|4560|4556|4555|4551|406
1658992200000|2022-07-28 07:10:00|4557|4553|4557|4553|4559|4555|4554|4550|453
1658992500000|2022-07-28 07:15:00|4557.5|4553.5|4557|4553|4562|4558|4557|4553|344
1658992800000|2022-07-28 07:20:00|4559|4555|4550|4546|4560|4556|4550|4546|475
1658993100000|2022-07-28 07:25:00|4550.5|4546.5|4551|4547|4553.5|4549.5|4550|4546|367
1658993400000|2022-07-28 07:30:00|4553|4549|4546|4542|4554.5|4550.5|4545|4541|407
1658993700000|2022-07-28 07:35:00|4547|4543|4547.5|4543.5|4552|4548|4546|4542|504
1658994000000|2022-07-28 07:40:00|4549|4545|4547|4543|4552|4548|4546|4542|545
1658994300000|2022-07-28 07:45:00|4548|4544|4549|4545|4551|4547|4547|4543|566
1658994600000|2022-07-28 07:50:00|4551|4547|4543|4539|4551|4547|4542|4538|616
1658994900000|2022-07-28 07:55:00|4544|4540|4546|4542|4549|4545|4540.5|4536.5|579
1658995200000|2022-07-28 08:00:00|4545.5|4541.5|4556|4552|4556|4552|4545.5|4541.5|188
1658995500000|2022-07-28 08:05:00|4555.5|4551.5|4551|4547|4558|4554|4548|4544|427
1658995800000|2022-07-28 08:10:00|4550.5|4546.5|4553.5|4549.5|4557|4553|4550|4546|276
1658996100000|2022-07-28 08:15:00|4554|4550|4552|4548|4557|4553|4552|4548|103
1658996400000|2022-07-28 08:20:00|4552.5|4548.5|4555|4551|4555|4551|4551.5|4547.5|69
1658996700000|2022-07-28 08:25:00|4554.5|4550.5|4560|4556|4560|4556|4552.5|4548.5|222
1658997000000|2022-07-28 08:30:00|4560.6|4551.6|4558.3|4549.3|4560.8|4551.8|4558.3|4549.3|0
1658997300000|2022-07-28 08:35:00|4558.4|4549.4|4557.1|4548.1|4559.4|4550.4|4556.9|4547.9|0
1658997600000|2022-07-28 08:40:00|4557.4|4548.4|4558.4|4549.4|4559.1|4550.1|4556.1|4547.1|0
1658997900000|2022-07-28 08:45:00|4558.7|4549.7|4558.2|4549.2|4560.4|4551.4|4557.4|4548.4|0
1658998200000|2022-07-28 08:50:00|4558|4549|4554.1|4545.1|4559.1|4550.1|4552.6|4543.6|0
1658998500000|2022-07-28 08:55:00|4554.2|4545.2|4554.6|4545.6|4555.5|4546.5|4553.2|4544.2|0
1658998800000|2022-07-28 09:00:00|4554.4|4545.4|4555.7|4546.7|4557.1|4548.1|4554.3|4545.3|0
1658999100000|2022-07-28 09:05:00|4555.5|4546.5|4551.8|4542.8|4556|4547|4551.8|4542.8|0
1658999400000|2022-07-28 09:10:00|4551.9|4542.9|4550|4541|4553.5|4544.5|4549.2|4540.2|0
1658999700000|2022-07-28 09:15:00|4549.9|4540.9|4551.5|4541.5|4553.5|4546.5|4547.5|4538.5|15
1659000000000|2022-07-28 09:20:00|4552.5|4542.5|4545.5|4537.5|4552.5|4542.5|4543.5|4535.5|47
1659000300000|2022-07-28 09:25:00|4544.5|4536.5|4541.5|4531.5|4547.5|4537.5|4537.5|4530.5|66
1659000600000|2022-07-28 09:30:00|4542.5|4530.5|4541.5|4532.5|4544.5|4533.5|4539.5|4529.5|0
1659000900000|2022-07-28 09:35:00|4539.5|4533.5|4549.5|4541.5|4549.5|4541.5|4539.5|4531.5|34
1659001200000|2022-07-28 09:40:00|4548.5|4539.5|4547.5|4536.5|4549.5|4541.5|4544.5|4536.5|15
1659001500000|2022-07-28 09:45:00|4548.5|4537.5|4546.5|4535.5|4548.5|4540.5|4545.5|4535.5|13
1659001800000|2022-07-28 09:50:00|4544.5|4536.5|4542.5|4532.5|4544.5|4536.5|4541.5|4531.5|5
1659002100000|2022-07-28 09:55:00|4543.5|4533.5|4543.5|4533.5|4545.5|4537.5|4541.5|4531.5|6
1659002400000|2022-07-28 10:00:00|4544.5|4534.5|4563.5|4554.5|4563.5|4555.5|4542.5|4532.5|412
1659002700000|2022-07-28 10:05:00|4562.5|4553.5|4564.5|4556.5|4570.5|4562.5|4560.5|4551.5|28
1659003000000|2022-07-28 10:10:00|4565.5|4555.5|4556.5|4547.5|4568.5|4558.5|4556.5|4547.5|45
1659003300000|2022-07-28 10:15:00|4555.5|4548.5|4555.5|4543.5|4556.5|4548.5|4551.5|4543.5|12
1659003600000|2022-07-28 10:20:00|4554.5|4544.5|4551.5|4542.5|4555.5|4544.5|4550.5|4540.5|2
1659003900000|2022-07-28 10:25:00|4550.5|4544.5|4549.5|4539.5|4552.5|4545.5|4549.5|4538.5|3
1659004200000|2022-07-28 10:30:00|4548.5|4536.5|4547.5|4539.5|4549.5|4539.5|4546.5|4536.5|5
1659004500000|2022-07-28 10:35:00|4545.5|4537.5|4551.5|4540.5|4551.5|4540.5|4545.5|4536.5|4
1659004800000|2022-07-28 10:40:00|4550.5|4538.5|4548.5|4539.5|4550.5|4540.5|4545.5|4536.5|26
1659005100000|2022-07-28 10:45:00|4549.5|4540.5|4544.5|4536.5|4549.5|4541.5|4543.5|4536.5|50
1659005400000|2022-07-28 10:50:00|4545.5|4535.5|4545.5|4536.5|4547.5|4537.5|4543.5|4535.5|5
1659005700000|2022-07-28 10:55:00|4544.5|4533.5|4544.5|4531.5|4544.5|4534.5|4539.5|4529.5|26
1659006000000|2022-07-28 11:00:00|4545.5|4532.5|4540.5|4532.5|4546.5|4532.5|4540.5|4531.5|3
1659006300000|2022-07-28 11:05:00|4539.5|4531.5|4539.5|4532.5|4541.5|4534.5|4539.5|4531.5|17
1659006600000|2022-07-28 11:10:00|4540.5|4531.5|4544.5|4533.5|4544.5|4534.5|4538.5|4531.5|20
1659006900000|2022-07-28 11:15:00|4543.5|4532.5|4547.5|4536.5|4547.5|4536.5|4542.5|4532.5|2
1659007200000|2022-07-28 11:20:00|4546.5|4535.5|4543.5|4534.5|4547.5|4537.5|4539.5|4530.5|110
1659007500000|2022-07-28 11:25:00|4542.5|4533.5|4542.5|4533.5|4543.5|4533.5|4539.5|4529.5|7
1659007800000|2022-07-28 11:30:00|4541.5|4532.5|4541.5|4532.5|4543.5|4532.5|4539.5|4532.5|2
1659008100000|2022-07-28 11:35:00|4542.5|4533.5|4541.5|4531.5|4542.5|4533.5|4538.5|4530.5|7
1659008400000|2022-07-28 11:40:00|4542.5||4541.5||4542.5||4541.5||2
1659008700000|2022-07-28 11:45:00|4539.5|4533.5|4541.5|4531.5|4543.5|4533.5|4539.5|4531.5|3
1659009000000|2022-07-28 11:50:00|4542.5|4532.5|4544.5|4533.5|4544.5|4533.5|4541.5|4531.5|0
1659009300000|2022-07-28 11:55:00|4543.5|4531.5|4542.5|4531.5|4543.5|4532.5|4541.5|4530.5|0
1659009600000|2022-07-28 12:00:00|4541.5||4539.5||4541.5||4539.5||0
1659009900000|2022-07-28 12:05:00|4541.5|4530.5|4533.5|4524.5|4542.5|4530.5|4531.5|4524.5|15
1659010200000|2022-07-28 12:10:00|4534.5|4525.5|4535.5|4527.5|4535.5|4527.5|4530.5|4522.5|34
1659010500000|2022-07-28 12:15:00|4538.5|4526.5|4537.5|4527.5|4538.5|4529.5|4536.5|4526.5|1
1659010800000|2022-07-28 12:20:00|4536.5|4528.5|4537.5|4527.5|4538.5|4529.5|4536.5|4525.5|6
1659011100000|2022-07-28 12:25:00|4538.5|4526.5|4541.5|4524.5|4541.5|4528.5|4535.5|4524.5|1
1659011400000|2022-07-28 12:30:00|4542.5|4525.5|4542.5|4535.5|4549.5|4538.5|4530.5|4522.5|33
1659011700000|2022-07-28 12:35:00|4545.5|4536.5|4546.5|4536.5|4553.5|4545.5|4545.5|4535.5|63
1659012000000|2022-07-28 12:40:00|4549.5|4537.5|4552.5|4543.5|4553.5|4543.5|4547.5|4536.5|5
1659012300000|2022-07-28 12:45:00|4553.5|4544.5|4560.5|4550.5|4562.5|4554.5|4552.5|4544.5|19
1659012600000|2022-07-28 12:50:00|4559.5|4551.5|4561.5|4552.5|4563.5|4554.5|4557.5|4545.5|6
1659012900000|2022-07-28 12:55:00|4560.5|4551.5|4557.5|4546.5|4560.5|4552.5|4554.5|4545.5|3
1659013200000|2022-07-28 13:00:00|4556.5|4547.5|4551.5|4543.5|4556.5|4549.5|4550.5|4539.5|6
1659013500000|2022-07-28 13:05:00|4552.5|4544.5|4550.5|4540.5|4553.5|4544.5|4549.5|4538.5|2
1659013800000|2022-07-28 13:10:00|4549.5|4539.5|4554.5|4543.5|4554.5|4543.5|4549.5|4539.5|6
1659014100000|2022-07-28 13:15:00|4555.5|4549.5|4562.5|4553.5|4562.5|4553.5|4555.5|4549.5|4
1659014400000|2022-07-28 13:20:00|4561.5|4552.5|4562.5|4552.5|4562.5|4554.5|4561.5|4549.5|3
1659014700000|2022-07-28 13:25:00|4563.5|4553.5|4566.5|4556.5|4569.5|4560.5|4563.5|4553.5|17
1659015000000|2022-07-28 13:30:00|4567.5|4555.5|4567.5|4559.5|4578.5|4570.5|4563.5|4554.5|113
1659015300000|2022-07-28 13:35:00|4566.5|4558.5|4551.5|4542.5|4573.5|4564.5|4550.5|4542.5|83
1659015600000|2022-07-28 13:40:00|4549.5|4541.5|4538.5|4530.5|4552.5|4543.5|4537.5|4529.5|85
1659015900000|2022-07-28 13:45:00|4539.5|4531.5|4539.5|4531.5|4541.5|4533.5|4530.5|4523.5|59
1659016200000|2022-07-28 13:50:00|4538.5|4530.5|4513.5|4504.5|4541.5|4531.5|4509.5|4501.5|138
1659016500000|2022-07-28 13:55:00|4512.5|4503.5|4514.5|4505.5|4522.5|4511.5|4510.5|4501.5|23
1659016800000|2022-07-28 14:00:00|4513.5|4506.5|4513.5|4503.5|4517.5|4508.5|4508.5|4499.5|30
1659017100000|2022-07-28 14:05:00|4514.5|4502.5|4486.5|4478.5|4514.5|4503.5|4486.5|4478.5|293
1659017400000|2022-07-28 14:10:00|4484.5|4477.5|4474.5|4465.5|4487.5|4479.5|4468.5|4460.5|220
1659017700000|2022-07-28 14:15:00|4475.5|4464.5|4464.5|4455.5|4475.5|4465.5|4460.5|4452.5|200
1659018000000|2022-07-28 14:20:00|4466.5|4456.5|4455.5|4446.5|4467.5|4458.5|4448.5|4440.5|138
1659018300000|2022-07-28 14:25:00|4456.5|4447.5|4456.5|4447.5|4458.5|4448.5|4448.5|4438.5|110
1659018600000|2022-07-28 14:30:00|4455.5|4445.5|4450.5|4442.5|4457.5|4448.5|4446.5|4437.5|64
1659018900000|2022-07-28 14:35:00|4451.5|4443.5|4458.5|4449.5|4467.5|4459.5|4451.5|4441.5|131
1659019200000|2022-07-28 14:40:00|4457.5|4450.5|4456.5|4447.5|4459.5|4450.5|4447.5|4439.5|93
1659019500000|2022-07-28 14:45:00|4457.5|4448.5|4473.5|4466.5|4473.5|4466.5|4456.5|4447.5|79
1659019800000|2022-07-28 14:50:00|4474.5|4465.5|4469.5|4460.5|4477.5|4470.5|4468.5|4460.5|48
1659020100000|2022-07-28 14:55:00|4468.5|4461.5|4478.5|4469.5|4478.5|4469.5|4467.5|4459.5|26
1659020400000|2022-07-28 15:00:00|4479.5|4468.5|4486.5|4476.5|4488.5|4480.5|4475.5|4463.5|98
1659020700000|2022-07-28 15:05:00|4482.5|4477.5|4476.5|4467.5|4488.5|4480.5|4473.5|4465.5|79
1659021000000|2022-07-28 15:10:00|4477.5|4468.5|4486.5|4477.5|4490.5|4481.5|4475.5|4467.5|118
1659021300000|2022-07-28 15:15:00|4485.5|4476.5|4481.5|4472.5|4486.5|4478.5|4478.5|4469.5|22
1659021600000|2022-07-28 15:20:00|4480.5|4471.5|4498.5|4490.5|4499.5|4492.5|4477.5|4469.5|86
1659021900000|2022-07-28 15:25:00|4499.5|4491.5|4507.5|4499.5|4507.5|4499.5|4498.5|4489.5|105
1659022200000|2022-07-28 15:30:00|4508.5|4500.5|4504.5|4495.5|4508.5|4501.5|4498.5|4490.5|91
1659022500000|2022-07-28 15:35:00|4503.5|4494.5|4494.5|4486.5|4504.5|4495.5|4493.5|4483.5|26
1659022800000|2022-07-28 15:40:00|4495.5|4487.5|4498.5|4489.5|4498.5|4491.5|4491.5|4483.5|39
1659023100000|2022-07-28 15:45:00|4497.5|4490.5|4497.5|4488.5|4499.5|4492.5|4492.5|4484.5|39
1659023400000|2022-07-28 15:50:00|4498.5|4489.5|4498.5|4490.5|4499.5|4491.5|4493.5|4485.5|45
1659023700000|2022-07-28 15:55:00|4497.5|4488.5|4488.5|4479.5|4498.5|4488.5|4487.5|4479.5|103
1659024000000|2022-07-28 16:00:00|4487.5|4478.5|4491.5|4479.5|4491.5|4480.5|4483.5|4475.5|47
1659024300000|2022-07-28 16:05:00|4490.5|4482.5|4489.5|4480.5|4494.5|4483.5|4488.5|4479.5|10
1659024600000|2022-07-28 16:10:00|4487.5|4481.5|4492.5|4483.5|4493.5|4484.5|4487.5|4478.5|14
1659024900000|2022-07-28 16:15:00|4493.5|4481.5|4484.5|4475.5|4493.5|4483.5|4481.5|4473.5|23
1659025200000|2022-07-28 16:20:00|4483.5|4474.5|4489.5|4477.5|4490.5|4477.5|4476.5|4467.5|20
1659025500000|2022-07-28 16:25:00|4490.5|4476.5|4493.5|4484.5|4494.5|4485.5|4485.5|4476.5|6
1659025800000|2022-07-28 16:30:00|4492.5|4483.5|4486.5|4478.5|4496.5|4488.5|4486.5|4477.5|25
1659026100000|2022-07-28 16:35:00|4489.5|4479.5|4489.5|4480.5|4492.5|4483.5|4487.5|4477.5|16
1659026400000|2022-07-28 16:40:00|4488.5|4479.5|4486.5|4478.5|4490.5|4480.5|4486.5|4477.5|15
1659026700000|2022-07-28 16:45:00|4487.5|4479.5|4486.5|4477.5|4492.5|4483.5|4485.5|4477.5|21
1659027000000|2022-07-28 16:50:00|4485.5|4476.5|4493.5|4482.5|4493.5|4483.5|4482.5|4473.5|27
1659027300000|2022-07-28 16:55:00|4492.5|4481.5|4489.5|4480.5|4494.5|4483.5|4487.5|4478.5|23
1659027600000|2022-07-28 17:00:00|4491.5|4482.5|4483.5|4474.5|4491.5|4482.5|4482.5|4473.5|22
1659027900000|2022-07-28 17:05:00|4482.5|4475.5|4488.5|4479.5|4489.5|4481.5|4481.5|4473.5|27
1659028200000|2022-07-28 17:10:00|4489.5|4480.5|4493.5|4484.5|4494.5|4486.5|4487.5|4479.5|16
1659028500000|2022-07-28 17:15:00|4492.5|4483.5|4494.5|4486.5|4494.5|4486.5|4489.5|4481.5|25
1659028800000|2022-07-28 17:20:00|4496.5|4489.5|4499.5|4490.5|4499.5|4492.5|4495.5|4486.5|22
1659029100000|2022-07-28 17:25:00|4501.5|4489.5|4502.5|4494.5|4503.5|4494.5|4499.5|4489.5|34
1659029400000|2022-07-28 17:30:00|4503.5|4495.5|4503.5|4494.5|4503.5|4496.5|4501.5|4492.5|10
1659029700000|2022-07-28 17:35:00|4504.5|4493.5|4514.5|4505.5|4514.5|4506.5|4504.5|4493.5|42
1659030000000|2022-07-28 17:40:00|4513.5|4504.5|4518.5|4509.5|4522.5|4514.5|4513.5|4504.5|59
1659030300000|2022-07-28 17:45:00|4517.5|4507.5|4521.5|4513.5|4521.5|4513.5|4513.5|4504.5|16
1659030600000|2022-07-28 17:50:00|4520.5|4514.5|4516.5|4507.5|4521.5|4514.5|4515.5|4507.5|19
1659030900000|2022-07-28 17:55:00|4517.5|4508.5|4517.5|4508.5|4521.5|4512.5|4515.5|4507.5|13
1659031200000|2022-07-28 18:00:00|4518.5|4509.5|4515.5|4505.5|4518.5|4509.5|4513.5|4505.5|12
1659031500000|2022-07-28 18:05:00|4514.5|4503.5|4512.5|4503.5|4515.5|4506.5|4508.5|4499.5|19
1659031800000|2022-07-28 18:10:00|4513.5|4504.5|4517.5|4508.5|4518.5|4511.5|4512.5|4504.5|18
1659032100000|2022-07-28 18:15:00|4518.5|4509.5|4520.5|4511.5|4522.5|4514.5|4517.5|4507.5|17
1659032400000|2022-07-28 18:20:00|4519.5|4510.5|4518.5|4509.5|4521.5|4513.5|4517.5|4508.5|23
1659032700000|2022-07-28 18:25:00|4517.5|4510.5|4516.5|4507.5|4518.5|4510.5|4515.5|4506.5|7
1659033000000|2022-07-28 18:30:00|4517.5|4508.5|4519.5|4508.5|4520.5|4510.5|4513.5|4503.5|17
1659033300000|2022-07-28 18:35:00|4520.5|4509.5|4517.5|4509.5|4520.5|4513.5|4515.5|4506.5|12
1659033600000|2022-07-28 18:40:00|4519.5|4510.5|4519.5|4510.5|4520.5|4511.5|4518.5|4507.5|6
1659033900000|2022-07-28 18:45:00|4518.5|4509.5|4522.5|4514.5|4522.5|4514.5|4518.5|4509.5|15
1659034200000|2022-07-28 18:50:00|4521.5|4513.5|4522.5|4514.5|4522.5|4514.5|4521.5|4509.5|11
1659034500000|2022-07-28 18:55:00|4524.5|4512.5|4525.9|4516.9|4527.5|4520.5|4522.5|4512.5|16
1659034800000|2022-07-28 19:00:00|4526|4517|4529.6|4520.6|4529.8|4520.8|4525.5|4516.5|0
1659035100000|2022-07-28 19:05:00|4529.5|4520.5|4528.1|4519.1|4531.3|4522.3|4526.1|4517.1|0
1659035400000|2022-07-28 19:10:00|4528.2|4519.2|4530.1|4521.1|4530.2|4521.2|4527|4518|0
1659035700000|2022-07-28 19:15:00|4530.2|4521.2|4527.3|4518.3|4530.2|4521.2|4526.4|4517.4|0
1659036000000|2022-07-28 19:20:00|4527.4|4518.4|4528.6|4519.6|4528.6|4519.6|4527.4|4518.4|0
1659036300000|2022-07-28 19:25:00|4528.7|4519.7|4530.9|4521.9|4531.1|4522.1|4528.1|4519.1|0
1659036600000|2022-07-28 19:30:00|4531|4522|4528.8|4519.8|4531|4522|4527.8|4518.8|0
1659036900000|2022-07-28 19:35:00|4528.9|4519.9|4527.2|4518.2|4529.1|4520.1|4526|4517|0
1659037200000|2022-07-28 19:40:00|4527.1|4518.1|4527.7|4518.7|4528.3|4519.3|4525.3|4516.3|0
1659037500000|2022-07-28 19:45:00|4527.5|4518.5|4531.4|4522.4|4531.7|4522.7|4526.8|4517.8|0
1659037800000|2022-07-28 19:50:00|4531.2|4522.2|4528.6|4519.6|4532.9|4523.9|4527.6|4518.6|0
1659038100000|2022-07-28 19:55:00|4528.5|4519.5|4526.5|4517.5|4528.8|4519.8|4524.9|4515.9|0
1659038400000|2022-07-28 20:00:00|4526.7|4517.7|4539.7|4530.7|4546.5|4537.5|4525|4516|0
1659038700000|2022-07-28 20:05:00|4540|4531|4538.7|4529.7|4545.4|4536.4|4537.7|4528.7|0
1659039000000|2022-07-28 20:10:00|4538.2|4529.2|4536.7|4527.7|4540.4|4531.4|4535.7|4526.7|0
1659039300000|2022-07-28 20:15:00|4536.8|4527.8|4540.7|4531.7|4541.7|4532.7|4536.8|4527.8|0
1659039600000|2022-07-28 20:20:00|4540.4|4531.4|4538.7|4529.7|4541.7|4532.7|4538.7|4529.7|0
1659039900000|2022-07-28 20:25:00|4539|4530|4542.7|4533.7|4543|4534|4537.7|4528.7|0
1659040200000|2022-07-28 20:30:00|4538|4529|4558.5|4549.5|4561.3|4552.3|4533.4|4524.4|0
1659040500000|2022-07-28 20:35:00|4558.6|4549.6|4571.2|4562.2|4577.6|4568.6|4558.5|4549.5|0
1659040800000|2022-07-28 20:40:00|4570.8|4561.8|4571.6|4562.6|4573.9|4564.9|4569.9|4560.9|0
1659041100000|2022-07-28 20:45:00|4571.4|4562.4|4572.9|4563.9|4574.6|4565.6|4569.8|4560.8|0
1659041400000|2022-07-28 20:50:00|4572.8|4563.8|4570.7|4561.7|4572.9|4563.9|4570.2|4561.2|0
1659041700000|2022-07-28 20:55:00|4570.9|4561.9|4568.8|4559.8|4572.1|4563.1|4568.6|4559.6|0
1659042000000|2022-07-28 21:00:00|4569|4560|4570.9|4561.9|4571.1|4562.1|4568.8|4559.8|0
1659042300000|2022-07-28 21:05:00|4571.2|4562.2|4569.1|4560.1|4571.3|4562.3|4569|4560|0
1659042600000|2022-07-28 21:10:00|4570.2|4561.2|4569.1|4560.1|4571.3|4562.3|4569.1|4560.1|0
1659042900000|2022-07-28 21:15:00|4569|4560|4569|4560|4570|4561|4568.6|4559.6|0
1659043200000|2022-07-28 21:20:00|4569.1|4560.1|4567.9|4558.9|4569.4|4560.4|4567.9|4558.9|0
1659043500000|2022-07-28 21:25:00|4567.8|4558.8|4566.5|4557.5|4568.1|4559.1|4565.7|4556.7|0
1659043800000|2022-07-28 21:30:00|4565.8|4556.8|4567.3|4558.3|4568.5|4559.5|4565.7|4556.7|0
1659044100000|2022-07-28 21:35:00|4567.2|4558.2|4566.4|4557.4|4567.3|4558.3|4566.2|4557.2|0
1659044400000|2022-07-28 21:40:00|4566.2|4557.2|4567.9|4558.9|4568|4559|4566.1|4557.1|0
1659044700000|2022-07-28 21:45:00|4567.8|4558.8|4568|4559|4568.4|4559.4|4567.8|4558.8|0
1659045000000|2022-07-28 21:50:00|4568.2|4559.2|4566.8|4557.8|4568.5|4559.5|4566.3|4557.3|0
1659045300000|2022-07-28 21:55:00|4566.9|4557.9|4567.5|4558.5|4568.3|4559.3|4566.7|4557.7|0
1659045600000|2022-07-28 22:00:00|4564.4|4555.4|4555.6|4546.6|4564.4|4555.4|4553.3|4544.3|0
1659045900000|2022-07-28 22:05:00|4555.8|4546.8|4558.3|4549.3|4559.4|4550.4|4554.9|4545.9|0
1659046200000|2022-07-28 22:10:00|4558.7|4549.7|4560.6|4551.6|4561|4552|4556.9|4547.9|0
1659046500000|2022-07-28 22:15:00|4560.9|4551.9|4556.9|4547.9|4561|4552|4556.9|4547.9|0
1659046800000|2022-07-28 22:20:00|4557.2|4548.2|4555.3|4546.3|4557.3|4548.3|4554.3|4545.3|0
1659047100000|2022-07-28 22:25:00|4555.4|4546.4|4557.8|4548.8|4557.8|4548.8|4555.3|4546.3|0
1659047400000|2022-07-28 22:30:00|4557.9|4548.9|4555.9|4546.9|4558.3|4549.3|4555.9|4546.9|0
1659047700000|2022-07-28 22:35:00|4556.3|4547.3|4555.3|4546.3|4557.3|4548.3|4554.9|4545.9|0
1659048000000|2022-07-28 22:40:00|4555.4|4546.4|4556.6|4547.6|4556.6|4547.6|4554.6|4545.6|0
1659048300000|2022-07-28 22:45:00|4556.4|4547.4|4553.6|4544.6|4556.4|4547.4|4553.3|4544.3|0
1659048600000|2022-07-28 22:50:00|4553.3|4544.3|4551.3|4542.3|4553.4|4544.4|4550.3|4541.3|0
1659048900000|2022-07-28 22:55:00|4551|4542|4552.2|4543.2|4553.3|4544.3|4549.6|4540.6|0
1659049200000|2022-07-28 23:00:00|4552.5|4543.5|4550.9|4541.9|4552.9|4543.9|4550.5|4541.5|0
1659049500000|2022-07-28 23:05:00|4551|4542|4549.9|4540.9|4551.2|4542.2|4549.2|4540.2|0
1659049800000|2022-07-28 23:10:00|4550.2|4541.2|4549.8|4540.8|4550.5|4541.5|4549.5|4540.5|0
1659050100000|2022-07-28 23:15:00|4550.4|4541.4|4549.2|4540.2|4550.8|4541.8|4548.3|4539.3|0
1659050400000|2022-07-28 23:20:00|4549.5|4540.5|4549.4|4540.4|4551.4|4542.4|4548.1|4539.1|0
1659050700000|2022-07-28 23:25:00|4549.7|4540.7|4553.4|4544.4|4553.7|4544.7|4549.7|4540.7|0
1659051000000|2022-07-28 23:30:00|4553.1|4544.1|4552.8|4543.8|4553.4|4544.4|4552.6|4543.6|0
1659051300000|2022-07-28 23:35:00|4552.5|4543.5|4552.8|4543.8|4554.1|4545.1|4551.4|4542.4|0
1659051600000|2022-07-28 23:40:00|4552.6|4543.6|4553.1|4544.1|4553.4|4544.4|4552.1|4543.1|0
1659051900000|2022-07-28 23:45:00|4553.4|4544.4|4554.1|4545.1|4554.4|4545.4|4552.1|4543.1|0
1659052200000|2022-07-28 23:50:00|4554.4|4545.4|4554.7|4545.7|4555.8|4546.8|4553.1|4544.1|0
1659052500000|2022-07-28 23:55:00|4554.6|4545.6|4553.6|4544.6|4555.2|4546.2|4553.3|4544.3|0
1658966400000|2022-07-28 00:00:00|4571.1|4562.1|4569.2|4560.2|4574|4565|4568.8|4559.8|0
1658966700000|2022-07-28 00:05:00|4569.3|4560.3|4568|4559|4571.9|4562.9|4567.5|4558.5|0
1658967000000|2022-07-28 00:10:00|4568.1|4559.1|4567.1|4558.1|4568.8|4559.8|4566.5|4557.5|0
1658967300000|2022-07-28 00:15:00|4566.8|4557.8|4566.3|4557.3|4567.5|4558.5|4565.6|4556.6|0
1658967600000|2022-07-28 00:20:00|4566.5|4557.5|4564.8|4555.8|4566.6|4557.6|4564.8|4555.8|0
1658967900000|2022-07-28 00:25:00|4565.1|4556.1|4562.4|4553.4|4566.5|4557.5|4562.1|4553.1|0
1658968200000|2022-07-28 00:30:00|4562.7|4553.7|4565|4556|4565.3|4556.3|4562.1|4553.1|0
1658968500000|2022-07-28 00:35:00|4565.2|4556.2|4564.2|4555.2|4565.3|4556.3|4563.6|4554.6|0
1658968800000|2022-07-28 00:40:00|4563.9|4554.9|4563|4554|4564.7|4555.7|4562.8|4553.8|0
1658969100000|2022-07-28 00:45:00|4562.7|4553.7|4564.6|4555.6|4565.1|4556.1|4561.4|4552.4|0
1658969400000|2022-07-28 00:50:00|4564.5|4555.5|4565.9|4556.9|4566.7|4557.7|4564.3|4555.3|0
1658969700000|2022-07-28 00:55:00|4566.3|4557.3|4566.3|4557.3|4566.7|4557.7|4565.5|4556.5|0
1658970000000|2022-07-28 01:00:00|4566.6|4557.6|4568.2|4559.2|4568.2|4559.2|4564.6|4555.6|0
1658970300000|2022-07-28 01:05:00|4568.4|4559.4|4569.2|4560.2|4569.9|4560.9|4567.9|4558.9|0
1658970600000|2022-07-28 01:10:00|4569.4|4560.4|4569.4|4560.4|4569.7|4560.7|4567.8|4558.8|0
1658970900000|2022-07-28 01:15:00|4568|4559|4560.5|4556.5|4568.3|4560.5|4549|4545|458
1658971200000|2022-07-28 01:20:00|4559.5|4555.5|4556.5|4552.5|4561.5|4557.5|4553|4549|248
1658971500000|2022-07-28 01:25:00|4556|4552|4559.5|4555.5|4563.5|4559.5|4555.5|4551.5|206
1658971800000|2022-07-28 01:30:00|4559|4555|4565.5|4561.5|4567|4563|4553|4549|1683
1658972100000|2022-07-28 01:35:00|4565|4561|4563|4559|4572|4568|4553|4549|1417
1658972400000|2022-07-28 01:40:00|4564.5|4560.5|4555|4551|4566|4562|4543|4539|1226
1658972700000|2022-07-28 01:45:00|4555.5|4551.5|4561|4557|4561|4557|4549|4545|784
1658973000000|2022-07-28 01:50:00|4562|4558|4561|4557|4568.5|4564.5|4552|4548|810
1658973300000|2022-07-28 01:55:00|4562.5|4558.5|4561|4557|4566|4562|4553.5|4549.5|589
1658973600000|2022-07-28 02:00:00|4563|4559|4557.5|4553.5|4565.5|4561.5|4553|4549|491
1658973900000|2022-07-28 02:05:00|4558|4554|4551|4547|4560|4556|4545|4541|508
1658974200000|2022-07-28 02:10:00|4550.5|4546.5|4562|4558|4568|4564|4550|4546|791
1658974500000|2022-07-28 02:15:00|4563.5|4559.5|4568.5|4564.5|4573.5|4569.5|4558|4554|710
1658974800000|2022-07-28 02:20:00|4570|4566|4588|4584|4588|4584|4570|4566|1320
1658975100000|2022-07-28 02:25:00|4589|4585|4594|4590|4595|4591|4584|4580|1573
1658975400000|2022-07-28 02:30:00|4594.5|4590.5|4595|4591|4597|4593|4587|4583|744
1658975700000|2022-07-28 02:35:00|4595.5|4591.5|4593|4589|4598|4594|4586.5|4582.5|493
1658976000000|2022-07-28 02:40:00|4595.5|4591.5|4585|4581|4596|4592|4582|4578|586
1658976300000|2022-07-28 02:45:00|4588|4584|4585|4581|4591|4587|4582|4578|530
1658976600000|2022-07-28 02:50:00|4585.5|4581.5|4582|4578|4590|4586|4578.5|4574.5|529
1658976900000|2022-07-28 02:55:00|4581.5|4577.5|4581.5|4577.5|4586|4582|4578|4574|650
1658977200000|2022-07-28 03:00:00|4581|4577|4574|4570|4585|4581|4571|4567|712
1658977500000|2022-07-28 03:05:00|4576|4572|4576.5|4572.5|4578|4574|4569|4565|503
1658977800000|2022-07-28 03:10:00|4576|4572|4577|4573|4580|4576|4571.5|4567.5|365
1658978100000|2022-07-28 03:15:00|4577.5|4573.5|4573|4569|4578|4574|4562|4558|753
1658978400000|2022-07-28 03:20:00|4573.5|4569.5|4557|4553|4574|4570|4550|4546|725
1658978700000|2022-07-28 03:25:00|4557.5|4553.5|4553|4549|4560|4556|4550|4546|578
1658979000000|2022-07-28 03:30:00|4555|4551|4551|4547|4557|4553|4542|4538|632
1658979300000|2022-07-28 03:35:00|4554|4550|4550|4546|4554|4550|4543|4539|379
1658979600000|2022-07-28 03:40:00|4553.5|4549.5|4561|4557|4564|4560|4550|4546|352
1658979900000|2022-07-28 03:45:00|4562.5|4558.5|4552.5|4548.5|4565.5|4561.5|4551|4547|284
1658980200000|2022-07-28 03:50:00|4552|4548|4547.5|4543.5|4556.5|4552.5|4543|4539|427
1658980500000|2022-07-28 03:55:00|4547|4543|4553|4549|4555|4551|4547|4543|268
1658980800000|2022-07-28 04:00:00|4553.3|4544.3|4553.8|4544.8|4554.9|4545.9|4553|4544|0
1658981100000|2022-07-28 04:05:00|4553.5|4544.5|4554.3|4545.3|4554.3|4545.3|4553.5|4544.5|0
1658981400000|2022-07-28 04:10:00|4554.2|4545.2|4553.8|4544.8|4554.3|4545.3|4553.2|4544.2|0
1658981700000|2022-07-28 04:15:00|4553.5|4544.5|4553.3|4544.3|4554.1|4545.1|4553|4544|0
1658982000000|2022-07-28 04:20:00|4553.6|4544.6|4553.6|4544.6|4553.9|4544.9|4553.3|4544.3|0
1658982300000|2022-07-28 04:25:00|4553.9|4544.9|4554.4|4545.4|4554.4|4545.4|4553.6|4544.6|0
1658982600000|2022-07-28 04:30:00|4553.8|4544.8|4553.5|4544.5|4554.5|4545.5|4551.5|4542.5|0
1658982900000|2022-07-28 04:35:00|4553.6|4544.6|4555.8|4546.8|4556.1|4547.1|4553.2|4544.2|0
1658983200000|2022-07-28 04:40:00|4555.9|4546.9|4556.4|4547.4|4556.7|4547.7|4555.6|4546.6|0
1658983500000|2022-07-28 04:45:00|4556.3|4547.3|4556.8|4547.8|4557.2|4548.2|4556.1|4547.1|0
1658983800000|2022-07-28 04:50:00|4556.9|4547.9|4556.4|4547.4|4557.5|4548.5|4556.1|4547.1|0
1658984100000|2022-07-28 04:55:00|4556.7|4547.7|4556.6|4547.6|4556.9|4547.9|4556.4|4547.4|0
1658984400000|2022-07-28 05:00:00|4556.1|4547.1|4560.5|4556.5|4566|4562|4552|4547.1|934
1658984700000|2022-07-28 05:05:00|4562|4558|4552|4548|4565|4561|4548|4544|571
1658985000000|2022-07-28 05:10:00|4553|4549|4555|4551|4560|4556|4551.5|4547.5|465
1658985300000|2022-07-28 05:15:00|4557|4553|4556|4552|4560|4556|4551|4547|372
1658985600000|2022-07-28 05:20:00|4558|4554|4554.5|4550.5|4566|4562|4554|4550|602
1658985900000|2022-07-28 05:25:00|4556.5|4552.5|4556.5|4552.5|4561|4557|4554|4550|300
1658986200000|2022-07-28 05:30:00|4560|4556|4563|4559|4568|4564|4559|4555|339
1658986500000|2022-07-28 05:35:00|4566|4562|4559.5|4555.5|4568|4564|4559.5|4555.5|240
1658986800000|2022-07-28 05:40:00|4560|4556|4557|4553|4563|4559|4556|4552|284
1658987100000|2022-07-28 05:45:00|4559|4555|4558|4554|4562|4558|4554|4550|357
1658987400000|2022-07-28 05:50:00|4562|4558|4552|4548|4563|4559|4552|4548|267
1658987700000|2022-07-28 05:55:00|4552.5|4548.5|4548.5|4544.5|4558|4554|4548.5|4544.5|349
1658988000000|2022-07-28 06:00:00|4549|4545|4556.5|4552.5|4560|4556|4549|4545|383
1658988300000|2022-07-28 06:05:00|4557|4553|4553|4549|4560|4556|4550.5|4546.5|219
1658988600000|2022-07-28 06:10:00|4555|4551|4545|4541|4557|4553|4541|4537|485
1658988900000|2022-07-28 06:15:00|4547|4543|4551|4547|4553|4549|4546|4542|352
1658989200000|2022-07-28 06:20:00|4553|4549|4552|4548|4554|4550|4546|4542|375
1658989500000|2022-07-28 06:25:00|4554|4550|4556|4552|4561|4557|4553|4549|584
1658989800000|2022-07-28 06:30:00|4556.5|4552.5|4558|4554|4565.5|4561.5|4556.5|4552.5|296
1658990100000|2022-07-28 06:35:00|4560|4556|4562|4558|4564|4560|4557|4553|207
1658990400000|2022-07-28 06:40:00|4564|4560|4558|4554|4566|4562|4556|4552|294
1658990700000|2022-07-28 06:45:00|4560|4556|4554|4550|4561.5|4557.5|4552|4548|309
1658991000000|2022-07-28 06:50:00|4557|4553|4552.5|4548.5|4558|4554|4552.5|4548.5|291
1658991300000|2022-07-28 06:55:00|4553|4549|4550|4546|4556|4552|4549|4545|292
1658991600000|2022-07-28 07:00:00|4552|4548|4557|4553|4558|4554|4548|4544|485
1658991900000|2022-07-28 07:05:00|4556|4552|4556.5|4552.5|4560|4556|4555|4551|406
1658992200000|2022-07-28 07:10:00|4557|4553|4557|4553|4559|4555|4554|4550|453
1658992500000|2022-07-28 07:15:00|4557.5|4553.5|4557|4553|4562|4558|4557|4553|344
1658992800000|2022-07-28 07:20:00|4559|4555|4550|4546|4560|4556|4550|4546|475
1658993100000|2022-07-28 07:25:00|4550.5|4546.5|4551|4547|4553.5|4549.5|4550|4546|367
1658993400000|2022-07-28 07:30:00|4553|4549|4546|4542|4554.5|4550.5|4545|4541|407
1658993700000|2022-07-28 07:35:00|4547|4543|4547.5|4543.5|4552|4548|4546|4542|504
1658994000000|2022-07-28 07:40:00|4549|4545|4547|4543|4552|4548|4546|4542|545
1658994300000|2022-07-28 07:45:00|4548|4544|4549|4545|4551|4547|4547|4543|566
1658994600000|2022-07-28 07:50:00|4551|4547|4543|4539|4551|4547|4542|4538|616
1658994900000|2022-07-28 07:55:00|4544|4540|4546|4542|4549|4545|4540.5|4536.5|579
1658995200000|2022-07-28 08:00:00|4545.5|4541.5|4556|4552|4556|4552|4545.5|4541.5|188
1658995500000|2022-07-28 08:05:00|4555.5|4551.5|4551|4547|4558|4554|4548|4544|427
1658995800000|2022-07-28 08:10:00|4550.5|4546.5|4553.5|4549.5|4557|4553|4550|4546|276
1658996100000|2022-07-28 08:15:00|4554|4550|4552|4548|4557|4553|4552|4548|103
1658996400000|2022-07-28 08:20:00|4552.5|4548.5|4555|4551|4555|4551|4551.5|4547.5|69
1658996700000|2022-07-28 08:25:00|4554.5|4550.5|4560|4556|4560|4556|4552.5|4548.5|222
1658997000000|2022-07-28 08:30:00|4560.6|4551.6|4558.3|4549.3|4560.8|4551.8|4558.3|4549.3|0
1658997300000|2022-07-28 08:35:00|4558.4|4549.4|4557.1|4548.1|4559.4|4550.4|4556.9|4547.9|0
1658997600000|2022-07-28 08:40:00|4557.4|4548.4|4558.4|4549.4|4559.1|4550.1|4556.1|4547.1|0
1658997900000|2022-07-28 08:45:00|4558.7|4549.7|4558.2|4549.2|4560.4|4551.4|4557.4|4548.4|0
1658998200000|2022-07-28 08:50:00|4558|4549|4554.1|4545.1|4559.1|4550.1|4552.6|4543.6|0
1658998500000|2022-07-28 08:55:00|4554.2|4545.2|4554.6|4545.6|4555.5|4546.5|4553.2|4544.2|0
1658998800000|2022-07-28 09:00:00|4554.4|4545.4|4555.7|4546.7|4557.1|4548.1|4554.3|4545.3|0
1658999100000|2022-07-28 09:05:00|4555.5|4546.5|4551.8|4542.8|4556|4547|4551.8|4542.8|0
1658999400000|2022-07-28 09:10:00|4551.9|4542.9|4550|4541|4553.5|4544.5|4549.2|4540.2|0
1658999700000|2022-07-28 09:15:00|4549.9|4540.9|4551.5|4541.5|4553.5|4546.5|4547.5|4538.5|15
1659000000000|2022-07-28 09:20:00|4552.5|4542.5|4545.5|4537.5|4552.5|4542.5|4543.5|4535.5|47
1659000300000|2022-07-28 09:25:00|4544.5|4536.5|4541.5|4531.5|4547.5|4537.5|4537.5|4530.5|66
1659000600000|2022-07-28 09:30:00|4542.5|4530.5|4541.5|4532.5|4544.5|4533.5|4539.5|4529.5|0
1659000900000|2022-07-28 09:35:00|4539.5|4533.5|4549.5|4541.5|4549.5|4541.5|4539.5|4531.5|34
1659001200000|2022-07-28 09:40:00|4548.5|4539.5|4547.5|4536.5|4549.5|4541.5|4544.5|4536.5|15
1659001500000|2022-07-28 09:45:00|4548.5|4537.5|4546.5|4535.5|4548.5|4540.5|4545.5|4535.5|13
1659001800000|2022-07-28 09:50:00|4544.5|4536.5|4542.5|4532.5|4544.5|4536.5|4541.5|4531.5|5
1659002100000|2022-07-28 09:55:00|4543.5|4533.5|4543.5|4533.5|4545.5|4537.5|4541.5|4531.5|6
1659002400000|2022-07-28 10:00:00|4544.5|4534.5|4563.5|4554.5|4563.5|4555.5|4542.5|4532.5|412
1659002700000|2022-07-28 10:05:00|4562.5|4553.5|4564.5|4556.5|4570.5|4562.5|4560.5|4551.5|28
1659003000000|2022-07-28 10:10:00|4565.5|4555.5|4556.5|4547.5|4568.5|4558.5|4556.5|4547.5|45
1659003300000|2022-07-28 10:15:00|4555.5|4548.5|4555.5|4543.5|4556.5|4548.5|4551.5|4543.5|12
1659003600000|2022-07-28 10:20:00|4554.5|4544.5|4551.5|4542.5|4555.5|4544.5|4550.5|4540.5|2
1659003900000|2022-07-28 10:25:00|4550.5|4544.5|4549.5|4539.5|4552.5|4545.5|4549.5|4538.5|3
1659004200000|2022-07-28 10:30:00|4548.5|4536.5|4547.5|4539.5|4549.5|4539.5|4546.5|4536.5|5
1659004500000|2022-07-28 10:35:00|4545.5|4537.5|4551.5|4540.5|4551.5|4540.5|4545.5|4536.5|4
1659004800000|2022-07-28 10:40:00|4550.5|4538.5|4548.5|4539.5|4550.5|4540.5|4545.5|4536.5|26
1659005100000|2022-07-28 10:45:00|4549.5|4540.5|4544.5|4536.5|4549.5|4541.5|4543.5|4536.5|50
1659005400000|2022-07-28 10:50:00|4545.5|4535.5|4545.5|4536.5|4547.5|4537.5|4543.5|4535.5|5
1659005700000|2022-07-28 10:55:00|4544.5|4533.5|4544.5|4531.5|4544.5|4534.5|4539.5|4529.5|26
1659006000000|2022-07-28 11:00:00|4545.5|4532.5|4540.5|4532.5|4546.5|4532.5|4540.5|4531.5|3
1659006300000|2022-07-28 11:05:00|4539.5|4531.5|4539.5|4532.5|4541.5|4534.5|4539.5|4531.5|17
1659006600000|2022-07-28 11:10:00|4540.5|4531.5|4544.5|4533.5|4544.5|4534.5|4538.5|4531.5|20
1659006900000|2022-07-28 11:15:00|4543.5|4532.5|4547.5|4536.5|4547.5|4536.5|4542.5|4532.5|2
1659007200000|2022-07-28 11:20:00|4546.5|4535.5|4543.5|4534.5|4547.5|4537.5|4539.5|4530.5|110
1659007500000|2022-07-28 11:25:00|4542.5|4533.5|4542.5|4533.5|4543.5|4533.5|4539.5|4529.5|7
1659007800000|2022-07-28 11:30:00|4541.5|4532.5|4541.5|4532.5|4543.5|4532.5|4539.5|4532.5|2
1659008100000|2022-07-28 11:35:00|4542.5|4533.5|4541.5|4531.5|4542.5|4533.5|4538.5|4530.5|7
1659008400000|2022-07-28 11:40:00|4542.5||4541.5||4542.5||4541.5||2
1659008700000|2022-07-28 11:45:00|4539.5|4533.5|4541.5|4531.5|4543.5|4533.5|4539.5|4531.5|3
1659009000000|2022-07-28 11:50:00|4542.5|4532.5|4544.5|4533.5|4544.5|4533.5|4541.5|4531.5|0
1659009300000|2022-07-28 11:55:00|4543.5|4531.5|4542.5|4531.5|4543.5|4532.5|4541.5|4530.5|0
1659009600000|2022-07-28 12:00:00|4541.5||4539.5||4541.5||4539.5||0
1659009900000|2022-07-28 12:05:00|4541.5|4530.5|4533.5|4524.5|4542.5|4530.5|4531.5|4524.5|15
1659010200000|2022-07-28 12:10:00|4534.5|4525.5|4535.5|4527.5|4535.5|4527.5|4530.5|4522.5|34
1659010500000|2022-07-28 12:15:00|4538.5|4526.5|4537.5|4527.5|4538.5|4529.5|4536.5|4526.5|1
1659010800000|2022-07-28 12:20:00|4536.5|4528.5|4537.5|4527.5|4538.5|4529.5|4536.5|4525.5|6
1659011100000|2022-07-28 12:25:00|4538.5|4526.5|4541.5|4524.5|4541.5|4528.5|4535.5|4524.5|1
1659011400000|2022-07-28 12:30:00|4542.5|4525.5|4542.5|4535.5|4549.5|4538.5|4530.5|4522.5|33
1659011700000|2022-07-28 12:35:00|4545.5|4536.5|4546.5|4536.5|4553.5|4545.5|4545.5|4535.5|63
1659012000000|2022-07-28 12:40:00|4549.5|4537.5|4552.5|4543.5|4553.5|4543.5|4547.5|4536.5|5
1659012300000|2022-07-28 12:45:00|4553.5|4544.5|4560.5|4550.5|4562.5|4554.5|4552.5|4544.5|19
1659012600000|2022-07-28 12:50:00|4559.5|4551.5|4561.5|4552.5|4563.5|4554.5|4557.5|4545.5|6
1659012900000|2022-07-28 12:55:00|4560.5|4551.5|4557.5|4546.5|4560.5|4552.5|4554.5|4545.5|3
1659013200000|2022-07-28 13:00:00|4556.5|4547.5|4551.5|4543.5|4556.5|4549.5|4550.5|4539.5|6
1659013500000|2022-07-28 13:05:00|4552.5|4544.5|4550.5|4540.5|4553.5|4544.5|4549.5|4538.5|2
1659013800000|2022-07-28 13:10:00|4549.5|4539.5|4554.5|4543.5|4554.5|4543.5|4549.5|4539.5|6
1659014100000|2022-07-28 13:15:00|4555.5|4549.5|4562.5|4553.5|4562.5|4553.5|4555.5|4549.5|4
1659014400000|2022-07-28 13:20:00|4561.5|4552.5|4562.5|4552.5|4562.5|4554.5|4561.5|4549.5|3
1659014700000|2022-07-28 13:25:00|4563.5|4553.5|4566.5|4556.5|4569.5|4560.5|4563.5|4553.5|17
1659015000000|2022-07-28 13:30:00|4567.5|4555.5|4567.5|4559.5|4578.5|4570.5|4563.5|4554.5|113
1659015300000|2022-07-28 13:35:00|4566.5|4558.5|4551.5|4542.5|4573.5|4564.5|4550.5|4542.5|83
1659015600000|2022-07-28 13:40:00|4549.5|4541.5|4538.5|4530.5|4552.5|4543.5|4537.5|4529.5|85
1659015900000|2022-07-28 13:45:00|4539.5|4531.5|4539.5|4531.5|4541.5|4533.5|4530.5|4523.5|59
1659016200000|2022-07-28 13:50:00|4538.5|4530.5|4513.5|4504.5|4541.5|4531.5|4509.5|4501.5|138
1659016500000|2022-07-28 13:55:00|4512.5|4503.5|4514.5|4505.5|4522.5|4511.5|4510.5|4501.5|23
1659016800000|2022-07-28 14:00:00|4513.5|4506.5|4513.5|4503.5|4517.5|4508.5|4508.5|4499.5|30
1659017100000|2022-07-28 14:05:00|4514.5|4502.5|4486.5|4478.5|4514.5|4503.5|4486.5|4478.5|293
1659017400000|2022-07-28 14:10:00|4484.5|4477.5|4474.5|4465.5|4487.5|4479.5|4468.5|4460.5|220
1659017700000|2022-07-28 14:15:00|4475.5|4464.5|4464.5|4455.5|4475.5|4465.5|4460.5|4452.5|200
1659018000000|2022-07-28 14:20:00|4466.5|4456.5|4455.5|4446.5|4467.5|4458.5|4448.5|4440.5|138
1659018300000|2022-07-28 14:25:00|4456.5|4447.5|4456.5|4447.5|4458.5|4448.5|4448.5|4438.5|110
1659018600000|2022-07-28 14:30:00|4455.5|4445.5|4450.5|4442.5|4457.5|4448.5|4446.5|4437.5|64
1659018900000|2022-07-28 14:35:00|4451.5|4443.5|4458.5|4449.5|4467.5|4459.5|4451.5|4441.5|131
1659019200000|2022-07-28 14:40:00|4457.5|4450.5|4456.5|4447.5|4459.5|4450.5|4447.5|4439.5|93
1659019500000|2022-07-28 14:45:00|4457.5|4448.5|4473.5|4466.5|4473.5|4466.5|4456.5|4447.5|79
1659019800000|2022-07-28 14:50:00|4474.5|4465.5|4469.5|4460.5|4477.5|4470.5|4468.5|4460.5|48
1659020100000|2022-07-28 14:55:00|4468.5|4461.5|4478.5|4469.5|4478.5|4469.5|4467.5|4459.5|26
1659020400000|2022-07-28 15:00:00|4479.5|4468.5|4486.5|4476.5|4488.5|4480.5|4475.5|4463.5|98
1659020700000|2022-07-28 15:05:00|4482.5|4477.5|4476.5|4467.5|4488.5|4480.5|4473.5|4465.5|79
1659021000000|2022-07-28 15:10:00|4477.5|4468.5|4486.5|4477.5|4490.5|4481.5|4475.5|4467.5|118
1659021300000|2022-07-28 15:15:00|4485.5|4476.5|4481.5|4472.5|4486.5|4478.5|4478.5|4469.5|22
1659021600000|2022-07-28 15:20:00|4480.5|4471.5|4498.5|4490.5|4499.5|4492.5|4477.5|4469.5|86
1659021900000|2022-07-28 15:25:00|4499.5|4491.5|4507.5|4499.5|4507.5|4499.5|4498.5|4489.5|105
1659022200000|2022-07-28 15:30:00|4508.5|4500.5|4504.5|4495.5|4508.5|4501.5|4498.5|4490.5|91
1659022500000|2022-07-28 15:35:00|4503.5|4494.5|4494.5|4486.5|4504.5|4495.5|4493.5|4483.5|26
1659022800000|2022-07-28 15:40:00|4495.5|4487.5|4498.5|4489.5|4498.5|4491.5|4491.5|4483.5|39
1659023100000|2022-07-28 15:45:00|4497.5|4490.5|4497.5|4488.5|4499.5|4492.5|4492.5|4484.5|39
1659023400000|2022-07-28 15:50:00|4498.5|4489.5|4498.5|4490.5|4499.5|4491.5|4493.5|4485.5|45
1659023700000|2022-07-28 15:55:00|4497.5|4488.5|4488.5|4479.5|4498.5|4488.5|4487.5|4479.5|103
1659024000000|2022-07-28 16:00:00|4487.5|4478.5|4491.5|4479.5|4491.5|4480.5|4483.5|4475.5|47
1659024300000|2022-07-28 16:05:00|4490.5|4482.5|4489.5|4480.5|4494.5|4483.5|4488.5|4479.5|10
1659024600000|2022-07-28 16:10:00|4487.5|4481.5|4492.5|4483.5|4493.5|4484.5|4487.5|4478.5|14
1659024900000|2022-07-28 16:15:00|4493.5|4481.5|4484.5|4475.5|4493.5|4483.5|4481.5|4473.5|23
1659025200000|2022-07-28 16:20:00|4483.5|4474.5|4489.5|4477.5|4490.5|4477.5|4476.5|4467.5|20
1659025500000|2022-07-28 16:25:00|4490.5|4476.5|4493.5|4484.5|4494.5|4485.5|4485.5|4476.5|6
1659025800000|2022-07-28 16:30:00|4492.5|4483.5|4486.5|4478.5|4496.5|4488.5|4486.5|4477.5|25
1659026100000|2022-07-28 16:35:00|4489.5|4479.5|4489.5|4480.5|4492.5|4483.5|4487.5|4477.5|16
1659026400000|2022-07-28 16:40:00|4488.5|4479.5|4486.5|4478.5|4490.5|4480.5|4486.5|4477.5|15
1659026700000|2022-07-28 16:45:00|4487.5|4479.5|4486.5|4477.5|4492.5|4483.5|4485.5|4477.5|21
1659027000000|2022-07-28 16:50:00|4485.5|4476.5|4493.5|4482.5|4493.5|4483.5|4482.5|4473.5|27
1659027300000|2022-07-28 16:55:00|4492.5|4481.5|4489.5|4480.5|4494.5|4483.5|4487.5|4478.5|23
1659027600000|2022-07-28 17:00:00|4491.5|4482.5|4483.5|4474.5|4491.5|4482.5|4482.5|4473.5|22
1659027900000|2022-07-28 17:05:00|4482.5|4475.5|4488.5|4479.5|4489.5|4481.5|4481.5|4473.5|27
1659028200000|2022-07-28 17:10:00|4489.5|4480.5|4493.5|4484.5|4494.5|4486.5|4487.5|4479.5|16
1659028500000|2022-07-28 17:15:00|4492.5|4483.5|4494.5|4486.5|4494.5|4486.5|4489.5|4481.5|25
1659028800000|2022-07-28 17:20:00|4496.5|4489.5|4499.5|4490.5|4499.5|4492.5|4495.5|4486.5|22
1659029100000|2022-07-28 17:25:00|4501.5|4489.5|4502.5|4494.5|4503.5|4494.5|4499.5|4489.5|34
1659029400000|2022-07-28 17:30:00|4503.5|4495.5|4503.5|4494.5|4503.5|4496.5|4501.5|4492.5|10
1659029700000|2022-07-28 17:35:00|4504.5|4493.5|4514.5|4505.5|4514.5|4506.5|4504.5|4493.5|42
1659030000000|2022-07-28 17:40:00|4513.5|4504.5|4518.5|4509.5|4522.5|4514.5|4513.5|4504.5|59
1659030300000|2022-07-28 17:45:00|4517.5|4507.5|4521.5|4513.5|4521.5|4513.5|4513.5|4504.5|16
1659030600000|2022-07-28 17:50:00|4520.5|4514.5|4516.5|4507.5|4521.5|4514.5|4515.5|4507.5|19
1659030900000|2022-07-28 17:55:00|4517.5|4508.5|4517.5|4508.5|4521.5|4512.5|4515.5|4507.5|13
1659031200000|2022-07-28 18:00:00|4518.5|4509.5|4515.5|4505.5|4518.5|4509.5|4513.5|4505.5|12
1659031500000|2022-07-28 18:05:00|4514.5|4503.5|4512.5|4503.5|4515.5|4506.5|4508.5|4499.5|19
1659031800000|2022-07-28 18:10:00|4513.5|4504.5|4517.5|4508.5|4518.5|4511.5|4512.5|4504.5|18
1659032100000|2022-07-28 18:15:00|4518.5|4509.5|4520.5|4511.5|4522.5|4514.5|4517.5|4507.5|17
1659032400000|2022-07-28 18:20:00|4519.5|4510.5|4518.5|4509.5|4521.5|4513.5|4517.5|4508.5|23
1659032700000|2022-07-28 18:25:00|4517.5|4510.5|4516.5|4507.5|4518.5|4510.5|4515.5|4506.5|7
1659033000000|2022-07-28 18:30:00|4517.5|4508.5|4519.5|4508.5|4520.5|4510.5|4513.5|4503.5|17
1659033300000|2022-07-28 18:35:00|4520.5|4509.5|4517.5|4509.5|4520.5|4513.5|4515.5|4506.5|12
1659033600000|2022-07-28 18:40:00|4519.5|4510.5|4519.5|4510.5|4520.5|4511.5|4518.5|4507.5|6
1659033900000|2022-07-28 18:45:00|4518.5|4509.5|4522.5|4514.5|4522.5|4514.5|4518.5|4509.5|15
1659034200000|2022-07-28 18:50:00|4521.5|4513.5|4522.5|4514.5|4522.5|4514.5|4521.5|4509.5|11
1659034500000|2022-07-28 18:55:00|4524.5|4512.5|4525.9|4516.9|4527.5|4520.5|4522.5|4512.5|16
1659034800000|2022-07-28 19:00:00|4526|4517|4529.6|4520.6|4529.8|4520.8|4525.5|4516.5|0
1659035100000|2022-07-28 19:05:00|4529.5|4520.5|4528.1|4519.1|4531.3|4522.3|4526.1|4517.1|0
1659035400000|2022-07-28 19:10:00|4528.2|4519.2|4530.1|4521.1|4530.2|4521.2|4527|4518|0
1659035700000|2022-07-28 19:15:00|4530.2|4521.2|4527.3|4518.3|4530.2|4521.2|4526.4|4517.4|0
1659036000000|2022-07-28 19:20:00|4527.4|4518.4|4528.6|4519.6|4528.6|4519.6|4527.4|4518.4|0
1659036300000|2022-07-28 19:25:00|4528.7|4519.7|4530.9|4521.9|4531.1|4522.1|4528.1|4519.1|0
1659036600000|2022-07-28 19:30:00|4531|4522|4528.8|4519.8|4531|4522|4527.8|4518.8|0
1659036900000|2022-07-28 19:35:00|4528.9|4519.9|4527.2|4518.2|4529.1|4520.1|4526|4517|0
1659037200000|2022-07-28 19:40:00|4527.1|4518.1|4527.7|4518.7|4528.3|4519.3|4525.3|4516.3|0
1659037500000|2022-07-28 19:45:00|4527.5|4518.5|4531.4|4522.4|4531.7|4522.7|4526.8|4517.8|0
1659037800000|2022-07-28 19:50:00|4531.2|4522.2|4528.6|4519.6|4532.9|4523.9|4527.6|4518.6|0
1659038100000|2022-07-28 19:55:00|4528.5|4519.5|4526.5|4517.5|4528.8|4519.8|4524.9|4515.9|0
1659038400000|2022-07-28 20:00:00|4526.7|4517.7|4539.7|4530.7|4546.5|4537.5|4525|4516|0
1659038700000|2022-07-28 20:05:00|4540|4531|4538.7|4529.7|4545.4|4536.4|4537.7|4528.7|0
1659039000000|2022-07-28 20:10:00|4538.2|4529.2|4536.7|4527.7|4540.4|4531.4|4535.7|4526.7|0
1659039300000|2022-07-28 20:15:00|4536.8|4527.8|4540.7|4531.7|4541.7|4532.7|4536.8|4527.8|0
1659039600000|2022-07-28 20:20:00|4540.4|4531.4|4538.7|4529.7|4541.7|4532.7|4538.7|4529.7|0
1659039900000|2022-07-28 20:25:00|4539|4530|4542.7|4533.7|4543|4534|4537.7|4528.7|0
1659040200000|2022-07-28 20:30:00|4538|4529|4558.5|4549.5|4561.3|4552.3|4533.4|4524.4|0
1659040500000|2022-07-28 20:35:00|4558.6|4549.6|4571.2|4562.2|4577.6|4568.6|4558.5|4549.5|0
1659040800000|2022-07-28 20:40:00|4570.8|4561.8|4571.6|4562.6|4573.9|4564.9|4569.9|4560.9|0
1659041100000|2022-07-28 20:45:00|4571.4|4562.4|4572.9|4563.9|4574.6|4565.6|4569.8|4560.8|0
1659041400000|2022-07-28 20:50:00|4572.8|4563.8|4570.7|4561.7|4572.9|4563.9|4570.2|4561.2|0
1659041700000|2022-07-28 20:55:00|4570.9|4561.9|4568.8|4559.8|4572.1|4563.1|4568.6|4559.6|0
1659042000000|2022-07-28 21:00:00|4569|4560|4570.9|4561.9|4571.1|4562.1|4568.8|4559.8|0
1659042300000|2022-07-28 21:05:00|4571.2|4562.2|4569.1|4560.1|4571.3|4562.3|4569|4560|0
1659042600000|2022-07-28 21:10:00|4570.2|4561.2|4569.1|4560.1|4571.3|4562.3|4569.1|4560.1|0
1659042900000|2022-07-28 21:15:00|4569|4560|4569|4560|4570|4561|4568.6|4559.6|0
1659043200000|2022-07-28 21:20:00|4569.1|4560.1|4567.9|4558.9|4569.4|4560.4|4567.9|4558.9|0
1659043500000|2022-07-28 21:25:00|4567.8|4558.8|4566.5|4557.5|4568.1|4559.1|4565.7|4556.7|0
1659043800000|2022-07-28 21:30:00|4565.8|4556.8|4567.3|4558.3|4568.5|4559.5|4565.7|4556.7|0
1659044100000|2022-07-28 21:35:00|4567.2|4558.2|4566.4|4557.4|4567.3|4558.3|4566.2|4557.2|0
1659044400000|2022-07-28 21:40:00|4566.2|4557.2|4567.9|4558.9|4568|4559|4566.1|4557.1|0
1659044700000|2022-07-28 21:45:00|4567.8|4558.8|4568|4559|4568.4|4559.4|4567.8|4558.8|0
1659045000000|2022-07-28 21:50:00|4568.2|4559.2|4566.8|4557.8|4568.5|4559.5|4566.3|4557.3|0
1659045300000|2022-07-28 21:55:00|4566.9|4557.9|4567.5|4558.5|4568.3|4559.3|4566.7|4557.7|0
1659045600000|2022-07-28 22:00:00|4564.4|4555.4|4555.6|4546.6|4564.4|4555.4|4553.3|4544.3|0
1659045900000|2022-07-28 22:05:00|4555.8|4546.8|4558.3|4549.3|4559.4|4550.4|4554.9|4545.9|0
1659046200000|2022-07-28 22:10:00|4558.7|4549.7|4560.6|4551.6|4561|4552|4556.9|4547.9|0
1659046500000|2022-07-28 22:15:00|4560.9|4551.9|4556.9|4547.9|4561|4552|4556.9|4547.9|0
1659046800000|2022-07-28 22:20:00|4557.2|4548.2|4555.3|4546.3|4557.3|4548.3|4554.3|4545.3|0
1659047100000|2022-07-28 22:25:00|4555.4|4546.4|4557.8|4548.8|4557.8|4548.8|4555.3|4546.3|0
1659047400000|2022-07-28 22:30:00|4557.9|4548.9|4555.9|4546.9|4558.3|4549.3|4555.9|4546.9|0
1659047700000|2022-07-28 22:35:00|4556.3|4547.3|4555.3|4546.3|4557.3|4548.3|4554.9|4545.9|0
1659048000000|2022-07-28 22:40:00|4555.4|4546.4|4556.6|4547.6|4556.6|4547.6|4554.6|4545.6|0
1659048300000|2022-07-28 22:45:00|4556.4|4547.4|4553.6|4544.6|4556.4|4547.4|4553.3|4544.3|0
1659048600000|2022-07-28 22:50:00|4553.3|4544.3|4551.3|4542.3|4553.4|4544.4|4550.3|4541.3|0
1659048900000|2022-07-28 22:55:00|4551|4542|4552.2|4543.2|4553.3|4544.3|4549.6|4540.6|0
1659049200000|2022-07-28 23:00:00|4552.5|4543.5|4550.9|4541.9|4552.9|4543.9|4550.5|4541.5|0
1659049500000|2022-07-28 23:05:00|4551|4542|4549.9|4540.9|4551.2|4542.2|4549.2|4540.2|0
1659049800000|2022-07-28 23:10:00|4550.2|4541.2|4549.8|4540.8|4550.5|4541.5|4549.5|4540.5|0
1659050100000|2022-07-28 23:15:00|4550.4|4541.4|4549.2|4540.2|4550.8|4541.8|4548.3|4539.3|0
1659050400000|2022-07-28 23:20:00|4549.5|4540.5|4549.4|4540.4|4551.4|4542.4|4548.1|4539.1|0
1659050700000|2022-07-28 23:25:00|4549.7|4540.7|4553.4|4544.4|4553.7|4544.7|4549.7|4540.7|0
1659051000000|2022-07-28 23:30:00|4553.1|4544.1|4552.8|4543.8|4553.4|4544.4|4552.6|4543.6|0
1659051300000|2022-07-28 23:35:00|4552.5|4543.5|4552.8|4543.8|4554.1|4545.1|4551.4|4542.4|0
1659051600000|2022-07-28 23:40:00|4552.6|4543.6|4553.1|4544.1|4553.4|4544.4|4552.1|4543.1|0
1659051900000|2022-07-28 23:45:00|4553.4|4544.4|4554.1|4545.1|4554.4|4545.4|4552.1|4543.1|0
1659052200000|2022-07-28 23:50:00|4554.4|4545.4|4554.7|4545.7|4555.8|4546.8|4553.1|4544.1|0
1659052500000|2022-07-28 23:55:00|4554.6|4545.6|4553.6|4544.6|4555.2|4546.2|4553.3|4544.3|0
1659052800000|2022-07-29 00:00:00|4553|4544|4549.8|4540.8|4553|4544|4549.1|4540.1|0
1659053100000|2022-07-29 00:05:00|4550.1|4541.1|4552.9|4543.9|4553.1|4544.1|4549.1|4540.1|0
1659053400000|2022-07-29 00:10:00|4553.1|4544.1|4552.8|4543.8|4554.9|4545.9|4551.9|4542.9|0
1659053700000|2022-07-29 00:15:00|4553.1|4544.1|4550.9|4541.9|4554.2|4545.2|4550.4|4541.4|0
1659054000000|2022-07-29 00:20:00|4551.2|4542.2|4550.9|4541.9|4551.7|4542.7|4549.9|4540.9|0
1659054300000|2022-07-29 00:25:00|4550.6|4541.6|4548.9|4539.9|4550.9|4541.9|4548.4|4539.4|0
1659054600000|2022-07-29 00:30:00|4548.8|4539.8|4550|4541|4550.5|4541.5|4548.4|4539.4|0
1659054900000|2022-07-29 00:35:00|4549.7|4540.7|4551.5|4542.5|4551.7|4542.7|4549.4|4540.4|0
1659055200000|2022-07-29 00:40:00|4551.4|4542.4|4548.6|4539.6|4551.5|4542.5|4547.8|4538.8|0
1659055500000|2022-07-29 00:45:00|4549.2|4540.2|4547.4|4538.4|4549.7|4540.7|4547.1|4538.1|0
1659055800000|2022-07-29 00:50:00|4547.7|4538.7|4548.7|4539.7|4550.1|4541.1|4547.4|4538.4|0
1659056100000|2022-07-29 00:55:00|4548.9|4539.9|4548.6|4539.6|4549.8|4540.8|4548.3|4539.3|0
1659056400000|2022-07-29 01:00:00|4548.4|4539.4|4548.1|4539.1|4549|4540|4547|4538|0
1659056700000|2022-07-29 01:05:00|4547.9|4538.9|4550.6|4541.6|4550.6|4541.6|4547.6|4538.6|0
1659057000000|2022-07-29 01:10:00|4550.5|4541.5|4552.1|4543.1|4552.4|4543.4|4550.3|4541.3|0
1659057300000|2022-07-29 01:15:00|4553.2|4544.2|4554.5|4550.5|4562.5|4558.5|4548|4544|344
1659057600000|2022-07-29 01:20:00|4554|4550|4553.5|4549.5|4564|4560|4553|4549|243
1659057900000|2022-07-29 01:25:00|4554|4550|4558.5|4554.5|4559.5|4555.5|4551.5|4547.5|234
1659058200000|2022-07-29 01:30:00|4557.5|4553.5|4547.5|4543.5|4561|4557|4538|4534|1953
1659058500000|2022-07-29 01:35:00|4548|4544|4524|4520|4553|4549|4523|4519|1542
1659058800000|2022-07-29 01:40:00|4524.5|4520.5|4510|4506|4524.5|4520.5|4509|4505|1334
1659059100000|2022-07-29 01:45:00|4509.5|4505.5|4486|4482|4511|4507|4473.5|4469.5|1926
1659059400000|2022-07-29 01:50:00|4486.5|4482.5|4512|4508|4516|4512|4484|4480|1402
1659059700000|2022-07-29 01:55:00|4511.5|4507.5|4514.5|4510.5|4519|4515|4498|4494|1028
1659060000000|2022-07-29 02:00:00|4514|4510|4487|4483|4519.5|4515.5|4482|4478|1292
1659060300000|2022-07-29 02:05:00|4489|4485|4463.5|4459.5|4494|4490|4461|4457|1761
1659060600000|2022-07-29 02:10:00|4463|4459|4458.5|4454.5|4471|4467|4457|4453|1266
1659060900000|2022-07-29 02:15:00|4459|4455|4449.5|4445.5|4459|4455|4441|4437|1436
1659061200000|2022-07-29 02:20:00|4450|4446|4442|4438|4453|4449|4440|4436|1284
1659061500000|2022-07-29 02:25:00|4441|4437|4423|4419|4444|4440|4423|4419|1098
1659061800000|2022-07-29 02:30:00|4422|4418|4429|4425|4430|4426|4422|4418|1362
1659062100000|2022-07-29 02:35:00|4428|4424|4426.5|4422.5|4428|4424|4417.5|4413.5|1062
1659062400000|2022-07-29 02:40:00|4427|4423|4427|4423|4436.5|4432.5|4426|4422|1095
1659062700000|2022-07-29 02:45:00|4428|4424|4415|4411|4428.5|4424.5|4414|4410|921
1659063000000|2022-07-29 02:50:00|4415.5|4411.5|4405|4401|4417|4413|4402|4398|1335
1659063300000|2022-07-29 02:55:00|4404.5|4400.5|4411.5|4407.5|4414|4410|4403|4399|967
1659063600000|2022-07-29 03:00:00|4411|4407|4413.5|4409.5|4416.5|4412.5|4406|4402|763
1659063900000|2022-07-29 03:05:00|4413|4409|4400|4396|4413|4409|4400|4396|676
1659064200000|2022-07-29 03:10:00|4400.5|4396.5|4392|4388|4400.5|4396.5|4391|4387|850
1659064500000|2022-07-29 03:15:00|4391.5|4387.5|4387|4383|4396|4392|4386|4382|1147
1659064800000|2022-07-29 03:20:00|4387.5|4383.5|4381|4377|4394|4390|4379|4375|853
1659065100000|2022-07-29 03:25:00|4381.5|4377.5|4368|4364|4383.5|4379.5|4366|4362|1046
1659065400000|2022-07-29 03:30:00|4369|4365|4370|4366|4376|4372|4367|4363|927
1659065700000|2022-07-29 03:35:00|4371|4367|4380|4376|4381|4377|4365|4361|945
1659066000000|2022-07-29 03:40:00|4379|4375|4368|4364|4379|4375|4365|4361|539
1659066300000|2022-07-29 03:45:00|4368.5|4364.5|4355|4351|4371|4367|4352|4348|925
1659066600000|2022-07-29 03:50:00|4354.5|4350.5|4366|4362|4368|4364|4354|4350|710
1659066900000|2022-07-29 03:55:00|4365.5|4361.5|4361.5|4357.5|4365.5|4361.5|4355|4351|381
1659067200000|2022-07-29 04:00:00|4359.7|4350.7|4360.5|4351.5|4360.5|4351.5|4359.2|4350.2|1
1659067500000|2022-07-29 04:05:00|4360.4|4351.4|4362.4|4353.4|4362.9|4353.9|4360.2|4351.2|0
1659067800000|2022-07-29 04:10:00|4362.7|4353.7|4362.4|4353.4|4362.7|4353.7|4362.1|4353.1|0
1659068100000|2022-07-29 04:15:00|4362.7|4353.7|4363.1|4354.1|4363.1|4354.1|4362.1|4353.1|0
1659068400000|2022-07-29 04:20:00|4363.4|4354.4|4366.2|4357.2|4366.4|4357.4|4363.1|4354.1|0
1659068700000|2022-07-29 04:25:00|4366.4|4357.4|4365.9|4356.9|4366.7|4357.7|4365.7|4356.7|0
1659069000000|2022-07-29 04:30:00|4365.8|4356.8|4364.7|4355.7|4365.8|4356.8|4364|4355|0
1659069300000|2022-07-29 04:35:00|4364.9|4355.9|4366.3|4357.3|4366.3|4357.3|4364.7|4355.7|0
1659069600000|2022-07-29 04:40:00|4366.2|4357.2|4366|4357|4366.5|4357.5|4365.5|4356.5|0
1659069900000|2022-07-29 04:45:00|4365.9|4356.9|4365.5|4356.5|4366.3|4357.3|4365.5|4356.5|0
1659070200000|2022-07-29 04:50:00|4365.8|4356.8|4365|4356|4366|4357|4364.9|4355.9|0
1659070500000|2022-07-29 04:55:00|4365.1|4356.1|4364.1|4355.1|4365.5|4356.5|4363.4|4354.4|0
1659070800000|2022-07-29 05:00:00|4364.7|4355.7|4342|4338|4368|4364|4340|4336|2379
1659071100000|2022-07-29 05:05:00|4341.5|4337.5|4332|4328|4347|4343|4331.5|4327.5|1748
1659071400000|2022-07-29 05:10:00|4333|4329|4333|4329|4343|4339|4328.5|4324.5|1601
1659071700000|2022-07-29 05:15:00|4332.5|4328.5|4335|4331|4338|4334|4327|4323|1406
1659072000000|2022-07-29 05:20:00|4334.5|4330.5|4348|4344|4353|4349|4334.5|4330.5|1335
1659072300000|2022-07-29 05:25:00|4348.5|4344.5|4347|4343|4353|4349|4346|4342|603
1659072600000|2022-07-29 05:30:00|4346.5|4342.5|4360|4356|4360.5|4356.5|4341.5|4337.5|1086
1659072900000|2022-07-29 05:35:00|4359.5|4355.5|4367|4363|4370.5|4366.5|4358|4354|1152
1659073200000|2022-07-29 05:40:00|4366.5|4362.5|4362|4358|4367.5|4363.5|4357|4353|674
1659073500000|2022-07-29 05:45:00|4360.5|4356.5|4351|4347|4361|4357|4350|4346|557
1659073800000|2022-07-29 05:50:00|4351.5|4347.5|4344.5|4340.5|4358|4354|4344|4340|685
1659074100000|2022-07-29 05:55:00|4344|4340|4340|4336|4346|4342|4339|4335|724
1659074400000|2022-07-29 06:00:00|4339|4335|4324|4320|4339|4335|4323|4319|1239
1659074700000|2022-07-29 06:05:00|4325|4321|4318|4314|4326.5|4322.5|4311|4307|811
1659075000000|2022-07-29 06:10:00|4317.5|4313.5|4316|4312|4319|4315|4311|4307|753
1659075300000|2022-07-29 06:15:00|4315.5|4311.5|4326|4322|4327|4323|4314|4310|636
1659075600000|2022-07-29 06:20:00|4327|4323|4334.5|4330.5|4335|4331|4319|4315|725
1659075900000|2022-07-29 06:25:00|4335|4331|4334|4330|4337|4333|4326|4322|731
1659076200000|2022-07-29 06:30:00|4333.5|4329.5|4327|4323|4333.5|4329.5|4322.5|4318.5|909
1659076500000|2022-07-29 06:35:00|4326.5|4322.5|4312|4308|4328|4324|4310|4306|976
1659076800000|2022-07-29 06:40:00|4312.5|4308.5|4306|4302|4313|4309|4303|4299|1006
1659077100000|2022-07-29 06:45:00|4305.5|4301.5|4324|4320|4326|4322|4304.5|4300.5|867
1659077400000|2022-07-29 06:50:00|4323.5|4319.5|4316.5|4312.5|4326.5|4322.5|4315|4311|726
1659077700000|2022-07-29 06:55:00|4317|4313|4315|4311|4319|4315|4310.5|4306.5|677
1659078000000|2022-07-29 07:00:00|4317|4313|4303|4299|4317.5|4313.5|4303|4299|1236
1659078300000|2022-07-29 07:05:00|4302|4298|4293|4289|4309|4305|4293|4289|1366
1659078600000|2022-07-29 07:10:00|4293.5|4289.5|4310|4306|4310|4306|4292|4288|484
1659078900000|2022-07-29 07:15:00|4309|4305|4308|4304|4313|4309|4298|4294|683
1659079200000|2022-07-29 07:20:00|4308.5|4304.5|4312|4308|4315|4311|4306|4302|448
1659079500000|2022-07-29 07:25:00|4313|4309|4324|4320|4324|4320|4311|4307|784
1659079800000|2022-07-29 07:30:00|4324.5|4320.5|4321|4317|4330.5|4326.5|4320|4316|905
1659080100000|2022-07-29 07:35:00|4322|4318|4318|4314|4331|4327|4317|4313|1158
1659080400000|2022-07-29 07:40:00|4317|4313|4315|4311|4321|4317|4314|4310|993
1659080700000|2022-07-29 07:45:00|4314|4310|4317|4313|4321|4317|4314|4310|1379
1659081000000|2022-07-29 07:50:00|4318|4314|4316|4312|4319|4315|4315|4311|1138
1659081300000|2022-07-29 07:55:00|4317|4313|4324|4320|4324|4320|4316|4312|1654
1659081600000|2022-07-29 08:00:00|4317.5|4313.5|4316.5|4312.5|4325|4321|4314.5|4310.5|784
1659081900000|2022-07-29 08:05:00|4317|4313|4316.5|4312.5|4321.5|4317.5|4314.5|4310.5|2263
1659082200000|2022-07-29 08:10:00|4315.5|4311.5|4323.5|4319.5|4329.5|4325.5|4314|4310|960
1659082500000|2022-07-29 08:15:00|4323|4319|4323.5|4319.5|4327.5|4323.5|4320.5|4316.5|2374
1659082800000|2022-07-29 08:20:00|4323|4319|4315.5|4311.5|4323.5|4319.5|4314.5|4310.5|538
1659083100000|2022-07-29 08:25:00|4315|4311|4310.5|4306.5|4328.5|4324.5|4309.5|4305.5|604
1659083400000|2022-07-29 08:30:00|4312.5|4303.5|4311|4302|4312.5|4303.5|4310.3|4301.3|0
1659083700000|2022-07-29 08:35:00|4310.7|4301.7|4308.5|4299.5|4311.8|4302.8|4308.4|4299.4|0
1659084000000|2022-07-29 08:40:00|4308.4|4299.4|4307.6|4298.6|4312.6|4303.6|4306.2|4297.2|0
1659084300000|2022-07-29 08:45:00|4307.3|4298.3|4302.9|4293.9|4307.9|4298.9|4302.8|4293.8|0
1659084600000|2022-07-29 08:50:00|4302.8|4293.8|4303.2|4294.2|4304.9|4295.9|4302|4293|0
1659084900000|2022-07-29 08:55:00|4302.9|4293.9|4305.7|4296.7|4306.4|4297.4|4302.9|4293.9|0
1659085200000|2022-07-29 09:00:00|4305.9|4296.9|4305.2|4296.2|4305.9|4296.9|4303.1|4294.1|0
1659085500000|2022-07-29 09:05:00|4305.3|4296.3|4303.7|4294.7|4305.5|4296.5|4303|4294|0
1659085800000|2022-07-29 09:10:00|4303.6|4294.6|4305.6|4296.6|4305.7|4296.7|4302.7|4293.7|0
1659086100000|2022-07-29 09:15:00|4305.7|4296.7|4304|4295|4306|4297|4303.7|4294.7|0
1659086400000|2022-07-29 09:20:00|4304.3|4295.3|4306|4293|4312|4301|4301|4293|12
1659086700000|2022-07-29 09:25:00|4307|4294|4312|4302|4312|4305|4305|4294|3
1659087000000|2022-07-29 09:30:00|4311|4301|4312|4302|4312|4304|4308|4299|17
1659087300000|2022-07-29 09:35:00|4311|4303|4312|4302|4312|4303|4308|4300|3
1659087600000|2022-07-29 09:40:00|4311|4301|4304|4296|4312|4302|4304|4296|7
1659087900000|2022-07-29 09:45:00|4305|4297|4305|4296|4311|4300|4302|4293|2
1659088200000|2022-07-29 09:50:00|4306|4294|4302|4293|4306|4296|4301|4293|3
1659088500000|2022-07-29 09:55:00|4301|4294|4308|4298|4309|4298|4301|4294|1
1659088800000|2022-07-29 10:00:00|4307|4297|4303|4293|4307|4297|4301|4293|30
1659089100000|2022-07-29 10:05:00|4304|4294|4304|4295|4308|4295|4302|4294|6
1659089400000|2022-07-29 10:10:00|4305|4294|4304|4295|4305|4295|4302|4294|2
1659089700000|2022-07-29 10:15:00|4305|4294|4304|4295|4305|4295|4300|4293|10
1659090000000|2022-07-29 10:20:00|4302|4294|4301|4292|4302|4294|4299|4290|25
1659090300000|2022-07-29 10:25:00|4303|4293|4303|4295|4304|4296|4302|4293|2
1659090600000|2022-07-29 10:30:00|4304|4296|4304|4295|4304|4297|4301|4293|28
1659090900000|2022-07-29 10:35:00|4303|4293|4307|4298|4307|4299|4302|4293|12
1659091200000|2022-07-29 10:40:00|4308|4299|4308|4297|4308|4299|4304|4295|5
1659091500000|2022-07-29 10:45:00|4306|4298|4305|4296|4306|4298|4304|4295|0
1659091800000|2022-07-29 10:50:00|4304|4297|4306|4296|4308|4299|4304|4295|7
1659092100000|2022-07-29 10:55:00|4305|4294|4305|4296|4307|4297|4303|4293|24
1659092400000|2022-07-29 11:00:00|4306|4295|4307|4297|4308|4299|4304|4295|2
1659092700000|2022-07-29 11:05:00|4306|4298|4304|4296|4308|4298|4302|4294|18
1659093000000|2022-07-29 11:10:00|4307|4294|4304|4295|4307|4296|4303|4294|3
1659093300000|2022-07-29 11:15:00|4301|4294|4309|4300|4310|4302|4301|4292|10
1659093600000|2022-07-29 11:20:00|4308|4299|4307|4299|4310|4301|4306|4297|16
1659093900000|2022-07-29 11:25:00|4308|4300|4306|4297|4310|4301|4306|4297|11
1659094200000|2022-07-29 11:30:00|4307|4298|4307|4299|4310|4301|4306|4298|28
1659094500000|2022-07-29 11:35:00|4306|4300|4311|4302|4311|4304|4306|4298|35
1659094800000|2022-07-29 11:40:00|4310|4303|4316|4306|4318|4310|4310|4301|27
1659095100000|2022-07-29 11:45:00|4317|4307|4314|4303|4317|4307|4313|4301|14
1659095400000|2022-07-29 11:50:00|4313|4304|4316|4308|4316|4308|4312|4303|7
1659095700000|2022-07-29 11:55:00|4315|4309|4314|4307|4315|4309|4314|4303|2
1659096000000|2022-07-29 12:00:00|4316|4306|4315|4303|4316|4307|4312|4302|9
1659096300000|2022-07-29 12:05:00|4314|4306|4313|4303|4314|4307|4313|4303|2
1659096600000|2022-07-29 12:10:00|4309|4305|4310|4302|4311|4305|4309|4301|7
1659096900000|2022-07-29 12:15:00|4312|4303|4309|4301|4312|4303|4308|4299|4
1659097200000|2022-07-29 12:20:00|4310|4302|4309|4300|4310|4303|4309|4300|4
1659097500000|2022-07-29 12:25:00|4308|4299|4309|4299|4309|4301|4308|4299|2
1659097800000|2022-07-29 12:30:00|4308|4296|4298|4290|4308|4297|4298|4288|30
1659098100000|2022-07-29 12:35:00|4299|4291|4301|4291|4304|4293|4296|4288|11
1659098400000|2022-07-29 12:40:00|4302|4292|4303|4291|4304|4294|4300|4289|11
1659098700000|2022-07-29 12:45:00|4304|4292|4303|4295|4304|4295|4302|4291|6
1659099000000|2022-07-29 12:50:00|4304|4296|4306|4296|4307|4299|4304|4295|21
1659099300000|2022-07-29 12:55:00|4305|4295|4304|4296|4306|4297|4302|4292|7
1659099600000|2022-07-29 13:00:00|4303|4295|4302|4290|4304|4297|4302|4288|3
1659099900000|2022-07-29 13:05:00|4303|4291|4295|4288|4303|4292|4295|4288|10
1659100200000|2022-07-29 13:10:00|4294|4286|4293|4283|4294|4286|4289|4282|31
1659100500000|2022-07-29 13:15:00|4290|4282|4285|4275|4293|4282|4279|4272|83
1659100800000|2022-07-29 13:20:00|4284|4274|4287|4277|4290|4280|4283|4274|12
1659101100000|2022-07-29 13:25:00|4288|4278|4289|4279|4296|4286|4288|4278|18
1659101400000|2022-07-29 13:30:00|4290|4280|4276|4266|4298|4288|4275|4266|96
1659101700000|2022-07-29 13:35:00|4275|4263|4253|4245|4279|4268|4253|4244|129
1659102000000|2022-07-29 13:40:00|4257|4247|4278|4270|4288|4279|4254|4245|177
1659102300000|2022-07-29 13:45:00|4279|4272|4272|4262|4285|4273|4271|4262|45
1659102600000|2022-07-29 13:50:00|4271|4261|4263|4252|4272|4261|4256|4246|20
1659102900000|2022-07-29 13:55:00|4264|4253|4265|4254|4272|4263|4259|4247|22
1659103200000|2022-07-29 14:00:00|4264|4253|4277|4266|4281|4271|4260|4251|30
1659103500000|2022-07-29 14:05:00|4278|4267|4267|4257|4285|4277|4265|4257|27
1659103800000|2022-07-29 14:10:00|4266|4258|4268|4255|4272|4263|4262|4253|22
1659104100000|2022-07-29 14:15:00|4267|4256|4267|4256|4274|4265|4262|4251|93
1659104400000|2022-07-29 14:20:00|4266|4257|4274|4267|4276|4268|4265|4256|125
1659104700000|2022-07-29 14:25:00|4273|4264|4284|4272|4286|4279|4273|4264|130
1659105000000|2022-07-29 14:30:00|4285|4273|4278|4267|4285|4276|4272|4263|52
1659105300000|2022-07-29 14:35:00|4279|4270|4298|4288|4299|4290|4279|4269|160
1659105600000|2022-07-29 14:40:00|4299|4289|4315|4307|4315|4308|4296|4288|130
1659105900000|2022-07-29 14:45:00|4316|4308|4308|4300|4316|4309|4304|4297|84
1659106200000|2022-07-29 14:50:00|4309|4299|4306|4296|4311|4303|4303|4295|37
1659106500000|2022-07-29 14:55:00|4307|4297|4292|4284|4308|4300|4291|4284|56
1659106800000|2022-07-29 15:00:00|4293|4283|4291|4281|4296|4287|4286|4277|76
1659107100000|2022-07-29 15:05:00|4290|4282|4298|4289|4299|4291|4289|4282|30
1659107400000|2022-07-29 15:10:00|4297|4290|4300|4292|4300|4292|4291|4282|43
1659107700000|2022-07-29 15:15:00|4301|4291|4300|4291|4301|4294|4287|4279|84
1659108000000|2022-07-29 15:20:00|4299|4289|4293|4284|4303|4295|4293|4284|65
1659108300000|2022-07-29 15:25:00|4294|4285|4306|4297|4308|4299|4293|4284|79
1659108600000|2022-07-29 15:30:00|4304|4298|4304|4294|4309|4300|4298|4289|57
1659108900000|2022-07-29 15:35:00|4305|4296|4309|4301|4309|4302|4304|4295|28
1659109200000|2022-07-29 15:40:00|4310|4302|4318|4310|4318|4311|4310|4301|68
1659109500000|2022-07-29 15:45:00|4317|4311|4310|4302|4319|4311|4310|4301|74
1659109800000|2022-07-29 15:50:00|4311|4303|4309|4300|4313|4306|4307|4299|35
1659110100000|2022-07-29 15:55:00|4308|4299|4310|4303|4310|4303|4303|4295|17
1659110400000|2022-07-29 16:00:00|4312|4304|4313|4303|4315|4307|4307|4298|22
1659110700000|2022-07-29 16:05:00|4312|4304|4308|4300|4313|4305|4308|4299|16
1659111000000|2022-07-29 16:10:00|4309|4301|4308|4299|4312|4304|4305|4295|22
1659111300000|2022-07-29 16:15:00|4309|4300|4311|4301|4312|4305|4309|4299|46
1659111600000|2022-07-29 16:20:00|4312|4302|4303|4296|4312|4305|4303|4295|22
1659111900000|2022-07-29 16:25:00|4302|4295|4293|4284|4303|4295|4290|4283|55
1659112200000|2022-07-29 16:30:00|4294|4283|4289|4281|4296|4289|4288|4280|50
1659112500000|2022-07-29 16:35:00|4290|4282|4296|4287|4296|4288|4284|4277|45
1659112800000|2022-07-29 16:40:00|4295|4288|4294|4287|4295|4288|4292|4282|29
1659113100000|2022-07-29 16:45:00|4295|4286|4298|4288|4299|4292|4293|4284|25
1659113400000|2022-07-29 16:50:00|4299|4289|4301|4294|4301|4294|4297|4288|18
1659113700000|2022-07-29 16:55:00|4303|4295|4302|4293|4304|4297|4298|4290|36
1659114000000|2022-07-29 17:00:00|4301|4292|4300|4291|4304|4296|4298|4288|21
1659114300000|2022-07-29 17:05:00|4299|4288|4298|4289|4300|4293|4294|4287|70
1659114600000|2022-07-29 17:10:00|4297|4290|4301|4292|4303|4294|4297|4287|23
1659114900000|2022-07-29 17:15:00|4302|4293|4303|4295|4304|4297|4300|4292|14
1659115200000|2022-07-29 17:20:00|4304|4296|4302|4295|4304|4297|4300|4292|40
1659115500000|2022-07-29 17:25:00|4303|4296|4302|4294|4304|4296|4300|4291|97
1659115800000|2022-07-29 17:30:00|4303|4292|4302|4293|4303|4295|4301|4292|47
1659116100000|2022-07-29 17:35:00|4303|4294|4303|4295|4303|4296|4302|4292|14
1659116400000|2022-07-29 17:40:00|4304|4292|4302|4294|4304|4295|4300|4291|15
1659116700000|2022-07-29 17:45:00|4303|4293|4298|4289|4304|4295|4298|4288|1
1659117000000|2022-07-29 17:50:00|4297|4288|4303|4291|4304|4296|4297|4288|8
1659117300000|2022-07-29 17:55:00|4302|4292|4296|4285|4302|4293|4295|4285|5
1659117600000|2022-07-29 18:00:00|4295|4286|4291|4283|4295|4288|4290|4282|5
1659117900000|2022-07-29 18:05:00|4292|4285|4291|4282|4295|4287|4289|4282|26
1659118200000|2022-07-29 18:10:00|4292|4283|4292|4284|4295|4286|4290|4282|6
1659118500000|2022-07-29 18:15:00|4293|4283|4292|4284|4293|4284|4289|4282|5
1659118800000|2022-07-29 18:20:00|4289|4282|4292|4283|4293|4284|4289|4280|28
1659119100000|2022-07-29 18:25:00|4293|4284|4291|4281|4293|4284|4289|4280|1
1659119400000|2022-07-29 18:30:00|4290|4280|4291|4281|4291|4283|4289|4280|2
1659119700000|2022-07-29 18:35:00|4290|4280|4290|4281|4292|4284|4286|4277|28
1659120000000|2022-07-29 18:40:00|4291|4280|4288|4279|4291|4280|4285|4277|3
1659120300000|2022-07-29 18:45:00|4289|4276|4285|4278|4291|4281|4285|4276|8
1659120600000|2022-07-29 18:50:00|4290|4276|4287|4279|4291|4280|4286|4276|20
1659120900000|2022-07-29 18:55:00|4286|4280|4293.6|4284.6|4297|4287|4286|4280|24
1659121200000|2022-07-29 19:00:00|4293.7|4284.7|4300.8|4291.8|4302.3|4293.3|4293.3|4284.3|0
1659121500000|2022-07-29 19:05:00|4300.7|4291.7|4299.5|4290.5|4300.7|4291.7|4298|4289|0
1659121800000|2022-07-29 19:10:00|4299.6|4290.6|4301.4|4292.4|4301.7|4292.7|4299.4|4290.4|0
1659122100000|2022-07-29 19:15:00|4301.5|4292.5|4301.7|4292.7|4301.8|4292.8|4299.2|4290.2|0
1659122400000|2022-07-29 19:20:00|4301.6|4292.6|4302.4|4293.4|4302.7|4293.7|4301.3|4292.3|0
1659122700000|2022-07-29 19:25:00|4302.5|4293.5|4302.3|4293.3|4303.7|4294.7|4301.4|4292.4|0
1659123000000|2022-07-29 19:30:00|4302.2|4293.2|4305.1|4296.1|4305.3|4296.3|4301.7|4292.7|0
1659123300000|2022-07-29 19:35:00|4305|4296|4306.3|4297.3|4307.9|4298.9|4304.6|4295.6|0
1659123600000|2022-07-29 19:40:00|4306.2|4297.2|4307|4298|4307.5|4298.5|4305.3|4296.3|0
1659123900000|2022-07-29 19:45:00|4306.9|4297.9|4305.6|4296.6|4307.7|4298.7|4304.6|4295.6|0
1659124200000|2022-07-29 19:50:00|4306.3|4297.3|4303.5|4294.5|4307.3|4298.3|4301.2|4292.2|0
1659124500000|2022-07-29 19:55:00|4303.3|4294.3|4306.4|4297.4|4306.9|4297.9|4300.3|4291.3|0
1659124800000|2022-07-29 20:00:00|4306.2|4297.2|4304.7|4295.7|4308.5|4299.5|4304.7|4295.7|0
1659125100000|2022-07-29 20:05:00|4305.2|4296.2|4301.4|4292.4|4305.6|4296.6|4301.4|4292.4|0
1659125400000|2022-07-29 20:10:00|4301.1|4292.1|4295.4|4286.4|4303.3|4294.3|4295.2|4286.2|0
1659125700000|2022-07-29 20:15:00|4295.5|4286.5|4296.1|4287.1|4296.8|4287.8|4295.5|4286.5|0
1659126000000|2022-07-29 20:20:00|4296.2|4287.2|4296.4|4287.4|4296.7|4287.7|4296.1|4287.1|0
1659126300000|2022-07-29 20:25:00|4296.1|4287.1|4295.8|4286.8|4296.4|4287.4|4295.8|4286.8|0
1659126600000|2022-07-29 20:30:00|4296|4287|4296.1|4287.1|4296.4|4287.4|4295.8|4286.8|0
1659126900000|2022-07-29 20:35:00|4295.8|4286.8|4295.8|4286.8|4296.1|4287.1|4295.8|4286.8|0
1659127200000|2022-07-29 20:40:00|4296|4287|4296.4|4287.4|4296.7|4287.7|4296|4287|0
1659127500000|2022-07-29 20:45:00|4296.5|4287.5|4296.4|4287.4|4296.7|4287.7|4296.4|4287.4|0
1659127800000|2022-07-29 20:50:00|4296.7|4287.7|4296.4|4287.4|4297|4288|4296.4|4287.4|0
1659128100000|2022-07-29 20:55:00|4296.5|4287.5|4296.4|4287.4|4296.7|4287.7|4296.2|4287.2|0
1659304800000|2022-07-31 22:00:00|4292.4|4283.4|4288.9|4279.9|4292.4|4283.4|4286.7|4277.7|0
1659305100000|2022-07-31 22:05:00|4288.5|4279.5|4284.4|4275.4|4288.9|4279.9|4283.7|4274.7|0
1659305400000|2022-07-31 22:10:00|4284.6|4275.6|4289.1|4280.1|4290|4281|4282.5|4273.5|0
1659305700000|2022-07-31 22:15:00|4289.2|4280.2|4286.2|4277.2|4290.5|4281.5|4284.9|4275.9|0
1659306000000|2022-07-31 22:20:00|4285.9|4276.9|4282.2|4273.2|4287.4|4278.4|4282|4273|0
1659306300000|2022-07-31 22:25:00|4282.3|4273.3|4283.5|4274.5|4284.3|4275.3|4282.2|4273.2|0
1659306600000|2022-07-31 22:30:00|4283.2|4274.2|4284.4|4275.4|4285.4|4276.4|4281.6|4272.6|0
1659306900000|2022-07-31 22:35:00|4284.2|4275.2|4282.9|4273.9|4284.5|4275.5|4281.7|4272.7|0
1659307200000|2022-07-31 22:40:00|4283.2|4274.2|4282.1|4273.1|4284.6|4275.6|4282.1|4273.1|0
1659307500000|2022-07-31 22:45:00|4281.8|4272.8|4279.6|4270.6|4281.8|4272.8|4278.6|4269.6|0
1659307800000|2022-07-31 22:50:00|4279.9|4270.9|4280.8|4271.8|4280.8|4271.8|4279.9|4270.9|0
1659308100000|2022-07-31 22:55:00|4280.5|4271.5|4281.3|4272.3|4281.3|4272.3|4278.8|4269.8|0
1659308400000|2022-07-31 23:00:00|4281.1|4272.1|4281.9|4272.9|4282|4273|4279.4|4270.4|0
1659308700000|2022-07-31 23:05:00|4281.6|4272.6|4283.5|4274.5|4283.5|4274.5|4280.3|4271.3|0
1659309000000|2022-07-31 23:10:00|4283.6|4274.6|4284.1|4275.1|4285.4|4276.4|4283.5|4274.5|0
1659309300000|2022-07-31 23:15:00|4284.4|4275.4|4285.1|4276.1|4286.6|4277.6|4284.1|4275.1|0
1659309600000|2022-07-31 23:20:00|4284.8|4275.8|4284.5|4275.5|4284.8|4275.8|4283.8|4274.8|0
1659309900000|2022-07-31 23:25:00|4284.3|4275.3|4284.6|4275.6|4284.9|4275.9|4282.2|4273.2|0
1659310200000|2022-07-31 23:30:00|4284.8|4275.8|4285.5|4276.5|4285.9|4276.9|4284.2|4275.2|0
1659310500000|2022-07-31 23:35:00|4285.6|4276.6|4284.7|4275.7|4286.4|4277.4|4284.2|4275.2|0
1659310800000|2022-07-31 23:40:00|4284.6|4275.6|4284.7|4275.7|4288.5|4279.5|4284.5|4275.5|0
1659311100000|2022-07-31 23:45:00|4284.6|4275.6|4283.3|4274.3|4284.9|4275.9|4280.7|4271.7|0
1659311400000|2022-07-31 23:50:00|4283.5|4274.5|4283.9|4274.9|4284.5|4275.5|4282|4273|0
1659311700000|2022-07-31 23:55:00|4283.6|4274.6|4282.6|4273.6|4285|4276|4282.3|4273.3|0
1659312000000|2022-08-01 00:00:00|4282.1|4273.1|4280.1|4271.1|4283.3|4274.3|4279.5|4270.5|0
1659312300000|2022-08-01 00:05:00|4280.4|4271.4|4279.2|4270.2|4281.6|4272.6|4279.2|4270.2|0
1659312600000|2022-08-01 00:10:00|4278.9|4269.9|4279.5|4270.5|4280.8|4271.8|4278.2|4269.2|0
1659312900000|2022-08-01 00:15:00|4279.4|4270.4|4283.3|4274.3|4285|4276|4279.3|4270.3|0
1659313200000|2022-08-01 00:20:00|4283.4|4274.4|4283.3|4274.3|4284.3|4275.3|4282|4273|0
1659313500000|2022-08-01 00:25:00|4283.1|4274.1|4284.5|4275.5|4285.2|4276.2|4282.7|4273.7|0
1659313800000|2022-08-01 00:30:00|4284.7|4275.7|4281.9|4272.9|4284.7|4275.7|4281.6|4272.6|0
1659314100000|2022-08-01 00:35:00|4281.6|4272.6|4280.9|4271.9|4282.7|4273.7|4280.2|4271.2|0
1659314400000|2022-08-01 00:40:00|4280.6|4271.6|4281.6|4272.6|4282.7|4273.7|4280.6|4271.6|0
1659314700000|2022-08-01 00:45:00|4281.7|4272.7|4282.3|4273.3|4283|4274|4281.7|4272.7|0
1659315000000|2022-08-01 00:50:00|4282.6|4273.6|4282.3|4273.3|4283.2|4274.2|4282.3|4273.3|0
1659315300000|2022-08-01 00:55:00|4282.6|4273.6|4281|4272|4282.6|4273.6|4280.4|4271.4|0
1659315600000|2022-08-01 01:00:00|4281.2|4272.2|4279.4|4270.4|4282|4273|4278.9|4269.9|0
1659315900000|2022-08-01 01:05:00|4279.5|4270.5|4277.8|4268.8|4279.5|4270.5|4277.3|4268.3|0
1659316200000|2022-08-01 01:10:00|4277.5|4268.5|4278.7|4269.7|4280.3|4271.3|4277.5|4268.5|0
1659316500000|2022-08-01 01:15:00|4279|4270|4275|4271|4280.5|4276.5|4245|4241|699
1659316800000|2022-08-01 01:20:00|4276|4272|4279|4275|4289|4285|4275|4271|419
1659317100000|2022-08-01 01:25:00|4279.5|4275.5|4285|4281|4286.5|4282.5|4277.5|4273.5|395
1659317400000|2022-08-01 01:30:00|4285.5|4281.5|4276.5|4272.5|4288|4284|4255|4251|2873
1659317700000|2022-08-01 01:35:00|4277|4273|4270|4266|4293|4289|4261|4257|1411
1659318000000|2022-08-01 01:40:00|4269.5|4265.5|4255|4251|4272|4268|4252.5|4248.5|1121
1659318300000|2022-08-01 01:45:00|4254.5|4250.5|4252|4248|4266|4262|4242.5|4238.5|1110
1659318600000|2022-08-01 01:50:00|4252.5|4248.5|4276|4272|4289.5|4285.5|4250.5|4246.5|1363
1659318900000|2022-08-01 01:55:00|4276.5|4272.5|4297.5|4293.5|4303.5|4299.5|4273.5|4269.5|1472
1659319200000|2022-08-01 02:00:00|4296.5|4292.5|4286.5|4282.5|4303|4299|4284.5|4280.5|1107
1659319500000|2022-08-01 02:05:00|4287|4283|4270.5|4266.5|4290.5|4286.5|4268.5|4264.5|927
1659319800000|2022-08-01 02:10:00|4272|4268|4260|4256|4272|4268|4254|4250|833
1659320100000|2022-08-01 02:15:00|4259.5|4255.5|4259.5|4255.5|4267.5|4263.5|4253.5|4249.5|811
1659320400000|2022-08-01 02:20:00|4259|4255|4266.5|4262.5|4269|4265|4258.5|4254.5|728
1659320700000|2022-08-01 02:25:00|4267.5|4263.5|4292.5|4288.5|4295.5|4291.5|4267.5|4263.5|956
1659321000000|2022-08-01 02:30:00|4293|4289|4285|4281|4295.5|4291.5|4283.5|4279.5|695
1659321300000|2022-08-01 02:35:00|4284.5|4280.5|4281.5|4277.5|4290.5|4286.5|4275.5|4271.5|754
1659321600000|2022-08-01 02:40:00|4281|4277|4280|4276|4288|4284|4275.5|4271.5|445
1659321900000|2022-08-01 02:45:00|4280.5|4276.5|4299.5|4295.5|4303|4299|4279.5|4275.5|876
1659322200000|2022-08-01 02:50:00|4300|4296|4312.5|4308.5|4314|4310|4297|4293|585
1659322500000|2022-08-01 02:55:00|4312|4308|4336.5|4332.5|4337.5|4333.5|4309.5|4305.5|1319
1659322800000|2022-08-01 03:00:00|4335.5|4331.5|4334|4330|4347.5|4343.5|4334|4330|1437
1659323100000|2022-08-01 03:05:00|4333.5|4329.5|4331.5|4327.5|4345|4341|4329.5|4325.5|720
1659323400000|2022-08-01 03:10:00|4330.5|4326.5|4333.5|4329.5|4341|4337|4329|4325|543
1659323700000|2022-08-01 03:15:00|4334|4330|4352.5|4348.5|4356|4352|4334|4330|726
1659324000000|2022-08-01 03:20:00|4353|4349|4349|4345|4353.5|4349.5|4342|4338|496
1659324300000|2022-08-01 03:25:00|4348.5|4344.5|4346.5|4342.5|4353.5|4349.5|4340.5|4336.5|484
1659324600000|2022-08-01 03:30:00|4347.5|4343.5|4351.5|4347.5|4359.5|4355.5|4344.5|4340.5|402
1659324900000|2022-08-01 03:35:00|4350.5|4346.5|4355.5|4351.5|4358.5|4354.5|4346.5|4342.5|227
1659325200000|2022-08-01 03:40:00|4356|4352|4352.5|4348.5|4356|4352|4350.5|4346.5|258
1659325500000|2022-08-01 03:45:00|4351.5|4347.5|4336.5|4332.5|4352.5|4348.5|4336.5|4332.5|290
1659325800000|2022-08-01 03:50:00|4335.5|4331.5|4339|4335|4339.5|4335.5|4332.5|4328.5|233
1659326100000|2022-08-01 03:55:00|4338.5|4334.5|4339.5|4335.5|4342|4338|4337.5|4333.5|83
1659326400000|2022-08-01 04:00:00|4341|4332|4341.3|4332.3|4341.3|4332.3|4340.4|4331.4|5
1659326700000|2022-08-01 04:05:00|4341.6|4332.6|4340.3|4331.3|4341.6|4332.6|4340.3|4331.3|0
1659327000000|2022-08-01 04:10:00|4340|4331|4341.1|4332.1|4341.4|4332.4|4340|4331|0
1659327300000|2022-08-01 04:15:00|4341.4|4332.4|4343|4334|4343|4334|4341.4|4332.4|0
1659327600000|2022-08-01 04:20:00|4343.2|4334.2|4343.3|4334.3|4343.3|4334.3|4342.4|4333.4|0
1659327900000|2022-08-01 04:25:00|4343.2|4334.2|4344.2|4335.2|4344.2|4335.2|4342.7|4333.7|0
1659328200000|2022-08-01 04:30:00|4343.9|4334.9|4344|4335|4344.3|4335.3|4343|4334|0
1659328500000|2022-08-01 04:35:00|4343.8|4334.8|4341.2|4332.2|4344|4335|4341.2|4332.2|0
1659328800000|2022-08-01 04:40:00|4341.5|4332.5|4342.1|4333.1|4342.4|4333.4|4341.2|4332.2|0
1659329100000|2022-08-01 04:45:00|4342.2|4333.2|4336.9|4327.9|4342.4|4333.4|4336.6|4327.6|0
1659329400000|2022-08-01 04:50:00|4337|4328|4337.7|4328.7|4337.7|4328.7|4336.5|4327.5|0
1659329700000|2022-08-01 04:55:00|4337.8|4328.8|4338.4|4329.4|4338.7|4329.7|4337.7|4328.7|0
1659330000000|2022-08-01 05:00:00|4338.7|4329.7|4335.5|4331.5|4352|4348|4335.5|4329.7|899
1659330300000|2022-08-01 05:05:00|4334.5|4330.5|4322.5|4318.5|4344|4340|4320.5|4316.5|609
1659330600000|2022-08-01 05:10:00|4321.5|4317.5|4316|4312|4321.5|4317.5|4313.5|4309.5|614
1659330900000|2022-08-01 05:15:00|4316.5|4312.5|4330.5|4326.5|4331.5|4327.5|4315.5|4311.5|494
1659331200000|2022-08-01 05:20:00|4330|4326|4326|4322|4335|4331|4325.5|4321.5|389
1659331500000|2022-08-01 05:25:00|4325.5|4321.5|4336.5|4332.5|4339.5|4335.5|4325.5|4321.5|562
1659331800000|2022-08-01 05:30:00|4336|4332|4328.5|4324.5|4347.5|4343.5|4328.5|4324.5|715
1659332100000|2022-08-01 05:35:00|4329.5|4325.5|4325.5|4321.5|4334.5|4330.5|4325.5|4321.5|435
1659332400000|2022-08-01 05:40:00|4325|4321|4321.5|4317.5|4327.5|4323.5|4313.5|4309.5|526
1659332700000|2022-08-01 05:45:00|4322|4318|4320.5|4316.5|4323.5|4319.5|4317.5|4313.5|318
1659333000000|2022-08-01 05:50:00|4321|4317|4327.5|4323.5|4329.5|4325.5|4320|4316|300
1659333300000|2022-08-01 05:55:00|4328|4324|4322.5|4318.5|4329.5|4325.5|4315.5|4311.5|371
1659333600000|2022-08-01 06:00:00|4323|4319|4326.5|4322.5|4328.5|4324.5|4319.5|4315.5|215
1659333900000|2022-08-01 06:05:00|4327|4323|4332|4328|4335.5|4331.5|4326.5|4322.5|329
1659334200000|2022-08-01 06:10:00|4332.5|4328.5|4333.5|4329.5|4334|4330|4325.5|4321.5|228
1659334500000|2022-08-01 06:15:00|4333|4329|4335.5|4331.5|4337.5|4333.5|4332.5|4328.5|253
1659334800000|2022-08-01 06:20:00|4336|4332|4336.5|4332.5|4344.5|4340.5|4335.5|4331.5|326
1659335100000|2022-08-01 06:25:00|4336|4332|4338.5|4334.5|4341|4337|4332.5|4328.5|265
1659335400000|2022-08-01 06:30:00|4338|4334|4332.5|4328.5|4338.5|4334.5|4331.5|4327.5|213
1659335700000|2022-08-01 06:35:00|4333|4329|4326.5|4322.5|4336.5|4332.5|4325|4321|302
1659336000000|2022-08-01 06:40:00|4326|4322|4328.5|4324.5|4330.5|4326.5|4323.5|4319.5|331
1659336300000|2022-08-01 06:45:00|4329|4325|4326.5|4322.5|4332.5|4328.5|4325.5|4321.5|263
1659336600000|2022-08-01 06:50:00|4327.5|4323.5|4327.5|4323.5|4329.5|4325.5|4324.5|4320.5|260
1659336900000|2022-08-01 06:55:00|4327|4323|4326.5|4322.5|4330.5|4326.5|4323.5|4319.5|276
1659337200000|2022-08-01 07:00:00|4327.5|4323.5|4327.5|4323.5|4328.5|4324.5|4320.5|4316.5|355
1659337500000|2022-08-01 07:05:00|4328|4324|4319.5|4315.5|4328.5|4324.5|4315.5|4311.5|313
1659337800000|2022-08-01 07:10:00|4320|4316|4326.5|4322.5|4333|4329|4320|4316|326
1659338100000|2022-08-01 07:15:00|4327.5|4323.5|4322.5|4318.5|4328.5|4324.5|4322.5|4318.5|230
1659338400000|2022-08-01 07:20:00|4322|4318|4329.5|4325.5|4329.5|4325.5|4319|4315|304
1659338700000|2022-08-01 07:25:00|4330.5|4326.5|4330|4326|4335.5|4331.5|4328|4324|371
1659339000000|2022-08-01 07:30:00|4330.5|4326.5|4337.5|4333.5|4338.5|4334.5|4328.5|4324.5|621
1659339300000|2022-08-01 07:35:00|4338|4334|4334|4330|4339.5|4335.5|4332.5|4328.5|641
1659339600000|2022-08-01 07:40:00|4333.5|4329.5|4327.5|4323.5|4333.5|4329.5|4327.5|4323.5|707
1659339900000|2022-08-01 07:45:00|4327|4323|4321|4317|4327.5|4323.5|4320.5|4316.5|1008
1659340200000|2022-08-01 07:50:00|4321.5|4317.5|4318.5|4314.5|4325.5|4321.5|4318.5|4314.5|665
1659340500000|2022-08-01 07:55:00|4317.5|4313.5|4318.5|4314.5|4321.5|4317.5|4316.5|4312.5|853
1659340800000|2022-08-01 08:00:00|4319|4315|4315.5|4311.5|4320.5|4316.5|4313.5|4309.5|520
1659341100000|2022-08-01 08:05:00|4315|4311|4321.5|4317.5|4321.5|4317.5|4313.5|4309.5|668
1659341400000|2022-08-01 08:10:00|4320.5|4316.5|4316.5|4312.5|4323.5|4319.5|4315.5|4311.5|504
1659341700000|2022-08-01 08:15:00|4316|4312|4316.5|4312.5|4320|4316|4315.5|4311.5|2363
1659342000000|2022-08-01 08:20:00|4317|4313|4318.5|4314.5|4318.5|4314.5|4315.5|4311.5|237
1659342300000|2022-08-01 08:25:00|4318|4314|4321|4317|4322|4318|4317.5|4313.5|228
1659342600000|2022-08-01 08:30:00|4324.7|4315.7|4326.2|4317.2|4326.5|4317.5|4324.5|4315.5|0
1659342900000|2022-08-01 08:35:00|4326|4317|4324.7|4315.7|4326.5|4317.5|4323.8|4314.8|0
1659343200000|2022-08-01 08:40:00|4324.9|4315.9|4321.7|4312.7|4325|4316|4321.7|4312.7|0
1659343500000|2022-08-01 08:45:00|4322.3|4313.3|4319.5|4310.5|4322.9|4313.9|4319.3|4310.3|0
1659343800000|2022-08-01 08:50:00|4319.3|4310.3|4319.8|4310.8|4319.9|4310.9|4318|4309|0
1659344100000|2022-08-01 08:55:00|4319.2|4310.2|4320|4311|4320.1|4311.1|4318.9|4309.9|0
1659344400000|2022-08-01 09:00:00|4320.3|4311.3|4322.2|4313.2|4322.5|4313.5|4319.5|4310.5|0
1659344700000|2022-08-01 09:05:00|4322.5|4313.5|4322.4|4313.4|4322.7|4313.7|4320.6|4311.6|0
1659345000000|2022-08-01 09:10:00|4322.5|4313.5|4325|4316|4325.7|4316.7|4322.2|4313.2|0
1659345300000|2022-08-01 09:15:00|4324.8|4315.8|4326|4316|4327|4316|4323|4314.7|10
1659345600000|2022-08-01 09:20:00|4327|4317|4325|4317|4329|4317|4324|4316|26
1659345900000|2022-08-01 09:25:00|4326|4318|4326|4317|4328|4319|4325|4317|7
1659346200000|2022-08-01 09:30:00|4327|4318|4328|4319|4329|4319|4326|4318|0
1659346500000|2022-08-01 09:35:00|4329|4320|4328|4319|4330|4320|4327|4319|0
1659346800000|2022-08-01 09:40:00|4327|4320|4329|4320|4331|4323|4327|4319|42
1659347100000|2022-08-01 09:45:00|4330|4321|4331|4323|4332|4323|4330|4321|2
1659347400000|2022-08-01 09:50:00|4330|4324|4330|4322|4332|4324|4330|4321|13
1659347700000|2022-08-01 09:55:00|4331|4321|4331|4323|4332|4324|4330|4321|6
1659348000000|2022-08-01 10:00:00|4332|4324|4332|4323|4332|4324|4330|4323|4
1659348300000|2022-08-01 10:05:00|4331|4324|4329|4321|4331|4325|4329|4320|0
1659348600000|2022-08-01 10:10:00|4330|4320|4326|4317|4330|4320|4326|4317|1
1659348900000|2022-08-01 10:15:00|4327|4318|4329|4318|4330|4318|4327|4317|2
1659349200000|2022-08-01 10:20:00|4327|4319|4327|4318|4329|4320|4327|4318|2
1659349500000|2022-08-01 10:25:00|4328|4319|4327|4318|4328|4320|4325|4317|2
1659349800000|2022-08-01 10:30:00|4326|4317|4327|4318|4328|4318|4325|4317|1
1659350100000|2022-08-01 10:35:00|4326|4317|4321|4313|4327|4318|4319|4312|4
1659350400000|2022-08-01 10:40:00|4323|4312|4323|4313|4325|4316|4323|4312|1
1659350700000|2022-08-01 10:45:00|4322|4314|4323|4313|4325|4315|4322|4312|0
1659351000000|2022-08-01 10:50:00|4322|4312|4324|4314|4325|4315|4321|4312|0
1659351300000|2022-08-01 10:55:00|4323|4315|4326|4316|4327|4317|4323|4314|1
1659351600000|2022-08-01 11:00:00|4327|4317|4324|4314|4327|4318|4324|4313|0
1659351900000|2022-08-01 11:05:00|4325|4315|4324|4315|4326|4316|4323|4312|0
1659352200000|2022-08-01 11:10:00|4326|4316|4326|4316|4327|4316|4326|4316|1
1659352500000|2022-08-01 11:15:00|4327|4314|4323|4315|4327|4316|4322|4314|9
1659352800000|2022-08-01 11:20:00|4322|4314|4322|4312|4323|4315|4319|4311|7
1659353100000|2022-08-01 11:25:00|4323|4314|4327|4318|4328|4320|4322|4314|5
1659353400000|2022-08-01 11:30:00|4326|4317|4308|4301|4326|4318|4308|4301|30
1659353700000|2022-08-01 11:35:00|4307|4300|4307|4299|4309|4301|4305|4297|26
1659354000000|2022-08-01 11:40:00|4308|4300|4309|4301|4311|4303|4308|4299|14
1659354300000|2022-08-01 11:45:00|4310|4302|4312|4303|4314|4304|4310|4300|11
1659354600000|2022-08-01 11:50:00|4313|4304|4309|4301|4313|4305|4309|4301|15
1659354900000|2022-08-01 11:55:00|4308|4300|4311|4302|4312|4303|4306|4299|18
1659355200000|2022-08-01 12:00:00|4309|4301|4306|4299|4309|4302|4305|4298|11
1659355500000|2022-08-01 12:05:00|4305|4298|4305|4297|4307|4299|4303|4295|30
1659355800000|2022-08-01 12:10:00|4304|4296|4303|4295|4306|4298|4302|4295|58
1659356100000|2022-08-01 12:15:00|4304|4296|4303|4295|4305|4296|4303|4294|17
1659356400000|2022-08-01 12:20:00|4304|4294|4308|4300|4308|4300|4302|4293|33
1659356700000|2022-08-01 12:25:00|4307|4299|4307|4298|4308|4299|4305|4297|3
1659357000000|2022-08-01 12:30:00|4306|4299|4303|4295|4308|4299|4303|4295|13
1659357300000|2022-08-01 12:35:00|4304|4296|4305|4296|4307|4298|4303|4294|6
1659357600000|2022-08-01 12:40:00|4304|4295|4304|4295|4305|4297|4303|4293|1
1659357900000|2022-08-01 12:45:00|4303|4296|4298|4289|4304|4297|4296|4287|16
1659358200000|2022-08-01 12:50:00|4297|4288|4283|4274|4299|4291|4281|4273|52
1659358500000|2022-08-01 12:55:00|4284|4275|4274|4267|4286|4279|4274|4265|75
1659358800000|2022-08-01 13:00:00|4275|4266|4263|4255|4275|4268|4258|4250|73
1659359100000|2022-08-01 13:05:00|4264|4254|4266|4258|4268|4258|4260|4251|64
1659359400000|2022-08-01 13:10:00|4265|4257|4263|4254|4265|4257|4258|4250|74
1659359700000|2022-08-01 13:15:00|4262|4255|4259|4250|4264|4255|4256|4248|58
1659360000000|2022-08-01 13:20:00|4258|4249|4251|4243|4258|4249|4248|4241|137
1659360300000|2022-08-01 13:25:00|4250|4242|4241|4233|4251|4244|4231|4224|300
1659360600000|2022-08-01 13:30:00|4238|4232|4208|4198|4238|4232|4170|4160|824
1659360900000|2022-08-01 13:35:00|4210|4199|4199|4188|4218|4208|4170|4161|227
1659361200000|2022-08-01 13:40:00|4200|4190|4219|4210|4224|4215|4186|4176|111
1659361500000|2022-08-01 13:45:00|4220|4209|4248|4239|4249|4240|4218|4208|298
1659361800000|2022-08-01 13:50:00|4249|4238|4254|4245|4260|4252|4240|4231|275
1659362100000|2022-08-01 13:55:00|4253|4243|4243|4233|4254|4245|4237|4229|45
1659362400000|2022-08-01 14:00:00|4242|4234|4254|4245|4258|4248|4239|4230|106
1659362700000|2022-08-01 14:05:00|4255|4244|4253|4243|4267|4256|4247|4238|49
1659363000000|2022-08-01 14:10:00|4255|4242|4253|4244|4262|4253|4252|4241|37
1659363300000|2022-08-01 14:15:00|4254|4246|4243|4234|4258|4249|4241|4232|88
1659363600000|2022-08-01 14:20:00|4244|4233|4238|4229|4247|4238|4237|4228|62
1659363900000|2022-08-01 14:25:00|4237|4228|4238|4230|4243|4234|4229|4219|191
1659364200000|2022-08-01 14:30:00|4239|4231|4243|4235|4247|4240|4238|4230|64
1659364500000|2022-08-01 14:35:00|4242|4234|4250|4241|4256|4247|4242|4233|41
1659364800000|2022-08-01 14:40:00|4251|4240|4252|4243|4256|4246|4247|4237|41
1659365100000|2022-08-01 14:45:00|4253|4244|4261|4253|4263|4256|4253|4244|41
1659365400000|2022-08-01 14:50:00|4262|4254|4261|4252|4264|4257|4259|4250|78
1659365700000|2022-08-01 14:55:00|4260|4251|4260|4251|4260|4251|4254|4244|48
1659366000000|2022-08-01 15:00:00|4262|4252|4253|4245|4262|4253|4252|4243|20
1659366300000|2022-08-01 15:05:00|4254|4244|4243|4235|4254|4245|4241|4234|95
1659366600000|2022-08-01 15:10:00|4244|4236|4248|4240|4248|4240|4239|4231|98
1659366900000|2022-08-01 15:15:00|4247|4239|4233|4223|4247|4239|4233|4222|67
1659367200000|2022-08-01 15:20:00|4234|4222|4239|4231|4241|4233|4232|4222|21
1659367500000|2022-08-01 15:25:00|4238|4232|4236|4225|4242|4233|4234|4225|28
1659367800000|2022-08-01 15:30:00|4235|4226|4224|4216|4235|4226|4222|4215|42
1659368100000|2022-08-01 15:35:00|4226|4215|4228|4220|4232|4223|4223|4215|37
1659368400000|2022-08-01 15:40:00|4229|4219|4231|4221|4232|4223|4223|4215|46
1659368700000|2022-08-01 15:45:00|4230|4220|4228|4219|4233|4226|4227|4217|54
1659369000000|2022-08-01 15:50:00|4227|4218|4225|4218|4230|4221|4224|4216|10
1659369300000|2022-08-01 15:55:00|4226|4219|4226|4217|4231|4223|4226|4217|9
1659369600000|2022-08-01 16:00:00|4227|4216|4225|4215|4231|4222|4223|4214|22
1659369900000|2022-08-01 16:05:00|4226|4216|4226|4217|4230|4221|4223|4214|31
1659370200000|2022-08-01 16:10:00|4229|4216|4223|4213|4229|4220|4217|4208|6
1659370500000|2022-08-01 16:15:00|4222|4214|4225|4216|4225|4216|4219|4210|0
1659370800000|2022-08-01 16:20:00|4226|4218|4227|4218|4230|4222|4225|4216|21
1659371100000|2022-08-01 16:25:00|4228|4219|4223|4215|4229|4221|4223|4214|6
1659371400000|2022-08-01 16:30:00|4224|4214|4220|4212|4224|4214|4216|4208|1
1659371700000|2022-08-01 16:35:00|4221|4210|4218|4209|4221|4213|4216|4208|11
1659372000000|2022-08-01 16:40:00|4219|4208|4219|4210|4222|4214|4215|4208|16
1659372300000|2022-08-01 16:45:00|4218|4209|4225|4216|4225|4216|4218|4209|28
1659372600000|2022-08-01 16:50:00|4224|4217|4221|4211|4225|4218|4218|4208|20
1659372900000|2022-08-01 16:55:00|4220|4212|4222|4212|4223|4213|4215|4207|16
1659373200000|2022-08-01 17:00:00|4221|4211|4210|4201|4222|4211|4209|4199|15
1659373500000|2022-08-01 17:05:00|4211|4200|4216|4206|4217|4208|4208|4200|4
1659373800000|2022-08-01 17:10:00|4215|4205|4216|4208|4216|4208|4211|4204|3
1659374100000|2022-08-01 17:15:00|4215|4207|4210|4200|4217|4208|4208|4199|7
1659374400000|2022-08-01 17:20:00|4209|4201|4213|4204|4214|4206|4208|4199|24
1659374700000|2022-08-01 17:25:00|4214|4203|4206|4197|4214|4204|4206|4197|91
1659375000000|2022-08-01 17:30:00|4207|4198|4207|4198|4209|4201|4204|4197|28
1659375300000|2022-08-01 17:35:00|4206|4197|4210|4201|4212|4202|4206|4197|1
1659375600000|2022-08-01 17:40:00|4211|4202|4209|4201|4211|4202|4206|4197|15
1659375900000|2022-08-01 17:45:00|4208|4199|4210|4200|4210|4200|4202|4195|21
1659376200000|2022-08-01 17:50:00|4209|4198|4208|4198|4211|4201|4206|4196|0
1659376500000|2022-08-01 17:55:00|4207|4199|4211|4202|4212|4203|4207|4198|11
1659376800000|2022-08-01 18:00:00|4210|4203|4212|4204|4215|4208|4209|4199|25
1659377100000|2022-08-01 18:05:00|4213|4203|4217|4208|4217|4209|4211|4203|5
1659377400000|2022-08-01 18:10:00|4216|4209|4218|4209|4218|4211|4213|4204|9
1659377700000|2022-08-01 18:15:00|4219|4208|4217|4209|4220|4212|4216|4208|13
1659378000000|2022-08-01 18:20:00|4216|4208|4218|4209|4220|4210|4216|4208|0
1659378300000|2022-08-01 18:25:00|4217|4210|4217|4207|4219|4211|4215|4207|2
1659378600000|2022-08-01 18:30:00|4216|4208|4216|4207|4218|4209|4214|4207|2
1659378900000|2022-08-01 18:35:00|4217|4208|4219|4210|4219|4210|4215|4207|31
1659379200000|2022-08-01 18:40:00|4220|4211|4214|4207|4220|4212|4213|4205|15
1659379500000|2022-08-01 18:45:00|4215|4205|4212|4202|4215|4206|4210|4201|5
1659379800000|2022-08-01 18:50:00|4211|4203|4214|4204|4216|4206|4210|4201|14
1659380100000|2022-08-01 18:55:00|4217|4205|4219.2|4210.2|4221|4212|4216|4204|4
1659380400000|2022-08-01 19:00:00|4219.3|4210.3|4219.3|4210.3|4219.6|4210.6|4215.6|4206.6|0
1659380700000|2022-08-01 19:05:00|4219.4|4210.4|4224|4215|4224.3|4215.3|4218.7|4209.7|0
1659381000000|2022-08-01 19:10:00|4223.9|4214.9|4225|4216|4225|4216|4221.9|4212.9|0
1659381300000|2022-08-01 19:15:00|4225.1|4216.1|4223.3|4214.3|4226.7|4217.7|4223.1|4214.1|0
1659381600000|2022-08-01 19:20:00|4223.2|4214.2|4220.1|4211.1|4223.2|4214.2|4219.4|4210.4|0
1659381900000|2022-08-01 19:25:00|4220|4211|4219.9|4210.9|4220.1|4211.1|4218.9|4209.9|0
1659382200000|2022-08-01 19:30:00|4219.8|4210.8|4228|4219|4228.3|4219.3|4219.5|4210.5|0
1659382500000|2022-08-01 19:35:00|4227.9|4218.9|4230.3|4221.3|4230.3|4221.3|4227.5|4218.5|0
1659382800000|2022-08-01 19:40:00|4230.4|4221.4|4229.9|4220.9|4234.6|4225.6|4229.8|4220.8|0
1659383100000|2022-08-01 19:45:00|4230|4221|4231.2|4222.2|4233.9|4224.9|4228.5|4219.5|0
1659383400000|2022-08-01 19:50:00|4231.7|4222.7|4234.2|4225.2|4236.2|4227.2|4231.2|4222.2|0
1659383700000|2022-08-01 19:55:00|4234.1|4225.1|4233.4|4224.4|4236|4227|4232.2|4223.2|0
1659384000000|2022-08-01 20:00:00|4232.8|4223.8|4235.6|4226.6|4237.6|4228.6|4230.7|4221.7|0
1659384300000|2022-08-01 20:05:00|4235.7|4226.7|4235|4226|4236.9|4227.9|4234.7|4225.7|0
1659384600000|2022-08-01 20:10:00|4235.6|4226.6|4236.3|4227.3|4237.2|4228.2|4235.3|4226.3|0
1659384900000|2022-08-01 20:15:00|4236.6|4227.6|4233.4|4224.4|4236.6|4227.6|4232.5|4223.5|0
1659385200000|2022-08-01 20:20:00|4233.1|4224.1|4233.7|4224.7|4234|4225|4232.5|4223.5|0
1659385500000|2022-08-01 20:25:00|4233.8|4224.8|4234.4|4225.4|4235.4|4226.4|4233.8|4224.8|0
1659385800000|2022-08-01 20:30:00|4234.7|4225.7|4234.4|4225.4|4235.1|4226.1|4234.4|4225.4|0
1659386100000|2022-08-01 20:35:00|4234.6|4225.6|4235.4|4226.4|4235.4|4226.4|4234.4|4225.4|0
1659386400000|2022-08-01 20:40:00|4235.5|4226.5|4235.4|4226.4|4235.7|4226.7|4235.4|4226.4|0
1659386700000|2022-08-01 20:45:00|4235.5|4226.5|4235.4|4226.4|4235.8|4226.8|4235.4|4226.4|0
1659387000000|2022-08-01 20:50:00|4235.2|4226.2|4235.7|4226.7|4235.7|4226.7|4235.1|4226.1|0
1659387300000|2022-08-01 20:55:00|4236|4227|4237|4228|4237.1|4228.1|4235.4|4226.4|0
1659387600000|2022-08-01 21:00:00|4236.6|4227.6|4235.8|4226.8|4236.9|4227.9|4235.8|4226.8|0
1659387900000|2022-08-01 21:05:00|4236|4227|4235.2|4226.2|4236|4227|4235|4226|0
1659388200000|2022-08-01 21:10:00|4235.1|4226.1|4234.9|4225.9|4235.4|4226.4|4234.4|4225.4|0
1659388500000|2022-08-01 21:15:00|4234.8|4225.8|4234.4|4225.4|4235.3|4226.3|4234.1|4225.1|0
1659388800000|2022-08-01 21:20:00|4234.7|4225.7|4233.9|4224.9|4234.7|4225.7|4233.7|4224.7|0
1659389100000|2022-08-01 21:25:00|4234|4225|4234|4225|4234.5|4225.5|4233.7|4224.7|0
1659389400000|2022-08-01 21:30:00|4234.1|4225.1|4233.5|4224.5|4234.5|4225.5|4233.4|4224.4|0
1659389700000|2022-08-01 21:35:00|4233.4|4224.4|4233.3|4224.3|4233.9|4224.9|4232.9|4223.9|0
1659390000000|2022-08-01 21:40:00|4233.4|4224.4|4234.3|4225.3|4234.3|4225.3|4233.4|4224.4|0
1659390300000|2022-08-01 21:45:00|4234.5|4225.5|4233.6|4224.6|4234.7|4225.7|4233.3|4224.3|0
1659390600000|2022-08-01 21:50:00|4233.5|4224.5|4234.2|4225.2|4234.4|4225.4|4233.4|4224.4|0
1659390900000|2022-08-01 21:55:00|4234|4225|4233.5|4224.5|4234.1|4225.1|4233.5|4224.5|0
1659391200000|2022-08-01 22:00:00|4233.2|4224.2|4229.5|4220.5|4235.4|4226.4|4229.5|4220.5|0
1659391500000|2022-08-01 22:05:00|4229.4|4220.4|4227.4|4218.4|4230.5|4221.5|4227|4218|0
1659391800000|2022-08-01 22:10:00|4227.8|4218.8|4228.9|4219.9|4229.2|4220.2|4227.4|4218.4|0
1659392100000|2022-08-01 22:15:00|4229.2|4220.2|4227.7|4218.7|4230.5|4221.5|4227.7|4218.7|0
1659392400000|2022-08-01 22:20:00|4227.8|4218.8|4227.7|4218.7|4228|4219|4226.4|4217.4|0
1659392700000|2022-08-01 22:25:00|4227.4|4218.4|4227.4|4218.4|4227.4|4218.4|4226.4|4217.4|0
1659393000000|2022-08-01 22:30:00|4227.6|4218.6|4227.3|4218.3|4229.5|4220.5|4227|4218|0
1659393300000|2022-08-01 22:35:00|4227|4218|4229.2|4220.2|4229.5|4220.5|4226|4217|0
1659393600000|2022-08-01 22:40:00|4229.3|4220.3|4228.9|4219.9|4230.1|4221.1|4227.9|4218.9|0
1659393900000|2022-08-01 22:45:00|4229|4220|4229.8|4220.8|4230.4|4221.4|4229|4220|0
1659394200000|2022-08-01 22:50:00|4230.1|4221.1|4230.1|4221.1|4230.1|4221.1|4229.5|4220.5|0
1659394500000|2022-08-01 22:55:00|4230.4|4221.4|4229.8|4220.8|4231.3|4222.3|4229.8|4220.8|0
1659394800000|2022-08-01 23:00:00|4229.6|4220.6|4231.7|4222.7|4232.9|4223.9|4229|4220|0
1659395100000|2022-08-01 23:05:00|4231.4|4222.4|4232.6|4223.6|4234.6|4225.6|4230.4|4221.4|0
1659395400000|2022-08-01 23:10:00|4232.3|4223.3|4232.9|4223.9|4233.5|4224.5|4232|4223|0
1659395700000|2022-08-01 23:15:00|4232.8|4223.8|4229.8|4220.8|4232.8|4223.8|4229.5|4220.5|0
1659396000000|2022-08-01 23:20:00|4230.1|4221.1|4229.8|4220.8|4230.4|4221.4|4229.5|4220.5|0
1659396300000|2022-08-01 23:25:00|4229.5|4220.5|4227.3|4218.3|4229.5|4220.5|4227.3|4218.3|0
1659396600000|2022-08-01 23:30:00|4227.1|4218.1|4226.4|4217.4|4227.1|4218.1|4225.1|4216.1|0
1659396900000|2022-08-01 23:35:00|4226.6|4217.6|4227.3|4218.3|4227.3|4218.3|4226|4217|0
1659397200000|2022-08-01 23:40:00|4227.6|4218.6|4227|4218|4228.5|4219.5|4226.2|4217.2|0
1659397500000|2022-08-01 23:45:00|4227.3|4218.3|4225|4216|4228.2|4219.2|4223.8|4214.8|0
1659397800000|2022-08-01 23:50:00|4224.7|4215.7|4225|4216|4226.9|4217.9|4224.1|4215.1|0
1659398100000|2022-08-01 23:55:00|4225.1|4216.1|4223.7|4214.7|4227.2|4218.2|4223.5|4214.5|0
1659398400000|2022-08-02 00:00:00|4224.4|4215.4|4222.2|4213.2|4225.9|4216.9|4222.2|4213.2|0
1659398700000|2022-08-02 00:05:00|4222.3|4213.3|4222.2|4213.2|4222.8|4213.8|4220.6|4211.6|0
1659399000000|2022-08-02 00:10:00|4221.9|4212.9|4223.4|4214.4|4224|4215|4220.9|4211.9|0
1659399300000|2022-08-02 00:15:00|4223.1|4214.1|4217.3|4208.3|4223.6|4214.6|4216.6|4207.6|0
1659399600000|2022-08-02 00:20:00|4217.4|4208.4|4216.7|4207.7|4217.9|4208.9|4215|4206|0
1659399900000|2022-08-02 00:25:00|4217|4208|4216.3|4207.3|4217|4208|4214.4|4205.4|0
1659400200000|2022-08-02 00:30:00|4216.4|4207.4|4215.4|4206.4|4217.1|4208.1|4215.1|4206.1|0
1659400500000|2022-08-02 00:35:00|4215.3|4206.3|4215.6|4206.6|4216.9|4207.9|4214.7|4205.7|0
1659400800000|2022-08-02 00:40:00|4215.9|4206.9|4216.1|4207.1|4216.1|4207.1|4213.9|4204.9|0
1659401100000|2022-08-02 00:45:00|4215.9|4206.9|4214.3|4205.3|4216.1|4207.1|4214.2|4205.2|0
1659401400000|2022-08-02 00:50:00|4214.1|4205.1|4213.3|4204.3|4214.3|4205.3|4210.8|4201.8|0
1659401700000|2022-08-02 00:55:00|4212.7|4203.7|4212.1|4203.1|4213.7|4204.7|4211.9|4202.9|0
1659402000000|2022-08-02 01:00:00|4212|4203|4212.5|4203.5|4213.9|4204.9|4210.6|4201.6|0
1659402300000|2022-08-02 01:05:00|4212.3|4203.3|4212.6|4203.6|4213.4|4204.4|4212|4203|0
1659402600000|2022-08-02 01:10:00|4212.7|4203.7|4212|4203|4212.9|4203.9|4211.6|4202.6|0
1659402900000|2022-08-02 01:15:00|4211.5|4202.5|4222|4218|4232.5|4228.5|4204|4200|1086
1659403200000|2022-08-02 01:20:00|4223|4219|4218|4214|4229.5|4225.5|4215|4211|338
1659403500000|2022-08-02 01:25:00|4218.5|4214.5|4222|4218|4228|4224|4217|4213|380
1659403800000|2022-08-02 01:30:00|4223|4219|4186.5|4182.5|4223|4219|4186.5|4182.5|3430
1659404100000|2022-08-02 01:35:00|4186|4182|4149.5|4145.5|4188.5|4184.5|4149.5|4145.5|2231
1659404400000|2022-08-02 01:40:00|4149|4145|4167.5|4163.5|4168.5|4164.5|4143.5|4139.5|2568
1659404700000|2022-08-02 01:45:00|4166.5|4162.5|4169.5|4165.5|4187.5|4183.5|4166.5|4162.5|2169
1659405000000|2022-08-02 01:50:00|4170|4166|4183.5|4179.5|4188.5|4184.5|4169.5|4165.5|1512
1659405300000|2022-08-02 01:55:00|4184|4180|4196.5|4192.5|4198.5|4194.5|4171.5|4167.5|1278
1659405600000|2022-08-02 02:00:00|4196|4192|4169|4165|4208|4204|4168.5|4164.5|1820
1659405900000|2022-08-02 02:05:00|4168.5|4164.5|4164|4160|4173.5|4169.5|4159.5|4155.5|1027
1659406200000|2022-08-02 02:10:00|4163.5|4159.5|4166|4162|4168|4164|4152.5|4148.5|960
1659406500000|2022-08-02 02:15:00|4165.5|4161.5|4165.5|4161.5|4179|4175|4156.5|4152.5|1201
1659406800000|2022-08-02 02:20:00|4164.5|4160.5|4154|4150|4165.5|4161.5|4149.5|4145.5|1043
1659407100000|2022-08-02 02:25:00|4154.5|4150.5|4148.7|4144.7|4154.5|4150.5|4146.2|4142.2|704
1659407400000|2022-08-02 02:30:00|4149.2|4145.2|4154.7|4150.7|4158.2|4154.2|4145.2|4141.2|773
1659407700000|2022-08-02 02:35:00|4154.2|4150.2|4149.7|4145.7|4154.2|4150.2|4144.2|4140.2|794
1659408000000|2022-08-02 02:40:00|4149.2|4145.2|4139.2|4135.2|4151.2|4147.2|4138.7|4134.7|905
1659408300000|2022-08-02 02:45:00|4139.7|4135.7|4131.2|4127.2|4142.2|4138.2|4130.2|4126.2|758
1659408600000|2022-08-02 02:50:00|4130.2|4126.2|4134.7|4130.7|4137.2|4133.2|4121.7|4117.7|789
1659408900000|2022-08-02 02:55:00|4135.2|4131.2|4140.7|4136.7|4144.2|4140.2|4125.2|4121.2|832
1659409200000|2022-08-02 03:00:00|4140.2|4136.2|4135.2|4131.2|4142.2|4138.2|4128.7|4124.7|635
1659409500000|2022-08-02 03:05:00|4134.2|4130.2|4142.2|4138.2|4143.2|4139.2|4129.2|4125.2|586
1659409800000|2022-08-02 03:10:00|4143.2|4139.2|4149.2|4145.2|4149.2|4145.2|4132.2|4128.2|631
1659410100000|2022-08-02 03:15:00|4148.7|4144.7|4143.2|4139.2|4149.2|4145.2|4137.7|4133.7|537
1659410400000|2022-08-02 03:20:00|4142.7|4138.7|4142.7|4138.7|4143.7|4139.7|4136.7|4132.7|301
1659410700000|2022-08-02 03:25:00|4143.2|4139.2|4146.2|4142.2|4146.2|4142.2|4135.2|4131.2|407
1659411000000|2022-08-02 03:30:00|4145.7|4141.7|4143.2|4139.2|4146.2|4142.2|4139.7|4135.7|244
1659411300000|2022-08-02 03:35:00|4144.2|4140.2|4144.7|4140.7|4146.2|4142.2|4138.2|4134.2|305
1659411600000|2022-08-02 03:40:00|4145.2|4141.2|4161.2|4157.2|4166.2|4162.2|4144.7|4140.7|395
1659411900000|2022-08-02 03:45:00|4160.7|4156.7|4156.2|4152.2|4162.7|4158.7|4154.2|4150.2|345
1659412200000|2022-08-02 03:50:00|4156.7|4152.7|4159.7|4155.7|4161.2|4157.2|4153.7|4149.7|324
1659412500000|2022-08-02 03:55:00|4160.2|4156.2|4160.7|4156.7|4162.2|4158.2|4157.2|4153.2|232
1659412800000|2022-08-02 04:00:00|4160.4|4151.4|4157.7|4148.7|4160.4|4151.4|4157.5|4148.5|0
1659413100000|2022-08-02 04:05:00|4157.5|4148.5|4159.2|4150.2|4159.9|4150.9|4157.5|4148.5|0
1659413400000|2022-08-02 04:10:00|4159.4|4150.4|4159.3|4150.3|4159.7|4150.7|4158.7|4149.7|0
1659413700000|2022-08-02 04:15:00|4159.2|4150.2|4157.8|4148.8|4159.3|4150.3|4157.7|4148.7|0
1659414000000|2022-08-02 04:20:00|4157.9|4148.9|4152.9|4143.9|4158|4149|4152|4143|0
1659414300000|2022-08-02 04:25:00|4152.6|4143.6|4152.6|4143.6|4153.3|4144.3|4151.8|4142.8|0
1659414600000|2022-08-02 04:30:00|4152.4|4143.4|4153|4144|4154|4145|4151.3|4142.3|0
1659414900000|2022-08-02 04:35:00|4153.3|4144.3|4152.4|4143.4|4153.3|4144.3|4152|4143|0
1659415200000|2022-08-02 04:40:00|4152.2|4143.2|4151.9|4142.9|4152.7|4143.7|4151.6|4142.6|0
1659415500000|2022-08-02 04:45:00|4152|4143|4152.9|4143.9|4153.1|4144.1|4151.9|4142.9|0
1659415800000|2022-08-02 04:50:00|4153.1|4144.1|4152.2|4143.2|4153.4|4144.4|4151.5|4142.5|0
1659416100000|2022-08-02 04:55:00|4152.1|4143.1|4153.7|4144.7|4154|4145|4152.1|4143.1|0
1659416400000|2022-08-02 05:00:00|4154.2|4145.2|4172.7|4168.7|4176.7|4172.7|4153.9|4144.9|1202
1659416700000|2022-08-02 05:05:00|4173.2|4169.2|4179.2|4175.2|4198.2|4194.2|4172.2|4168.2|992
1659417000000|2022-08-02 05:10:00|4179.7|4175.7|4180.2|4176.2|4182.2|4178.2|4170.2|4166.2|521
1659417300000|2022-08-02 05:15:00|4179.7|4175.7|4171.2|4167.2|4185.2|4181.2|4167.2|4163.2|450
1659417600000|2022-08-02 05:20:00|4170.2|4166.2|4173.2|4169.2|4174.2|4170.2|4164.2|4160.2|434
1659417900000|2022-08-02 05:25:00|4172.7|4168.7|4169.2|4165.2|4178.2|4174.2|4165.2|4161.2|349
1659418200000|2022-08-02 05:30:00|4168.7|4164.7|4170.2|4166.2|4175.2|4171.2|4162.2|4158.2|384
1659418500000|2022-08-02 05:35:00|4170.7|4166.7|4166.2|4162.2|4172.2|4168.2|4161.7|4157.7|278
1659418800000|2022-08-02 05:40:00|4165.7|4161.7|4168.2|4164.2|4171.2|4167.2|4164.2|4160.2|423
1659419100000|2022-08-02 05:45:00|4167.2|4163.2|4171.2|4167.2|4175.2|4171.2|4166.2|4162.2|465
1659419400000|2022-08-02 05:50:00|4171.7|4167.7|4186.2|4182.2|4186.2|4182.2|4168.2|4164.2|663
1659419700000|2022-08-02 05:55:00|4187.2|4183.2|4188.2|4184.2|4189.2|4185.2|4179.2|4175.2|445
1659420000000|2022-08-02 06:00:00|4188.7|4184.7|4200.2|4196.2|4203.2|4199.2|4185.2|4181.2|703
1659420300000|2022-08-02 06:05:00|4200.7|4196.7|4205.2|4201.2|4209.2|4205.2|4195.2|4191.2|796
1659420600000|2022-08-02 06:10:00|4204.7|4200.7|4204.2|4200.2|4206.2|4202.2|4198.2|4194.2|413
1659420900000|2022-08-02 06:15:00|4203.2|4199.2|4221.7|4217.7|4222.2|4218.2|4203.2|4199.2|1030
1659421200000|2022-08-02 06:20:00|4221.2|4217.2|4209.2|4205.2|4223.2|4219.2|4202.7|4198.7|827
1659421500000|2022-08-02 06:25:00|4211.2|4207.2|4201.2|4197.2|4213.7|4209.7|4198.2|4194.2|910
1659421800000|2022-08-02 06:30:00|4200.7|4196.7|4198.2|4194.2|4209.2|4205.2|4197.2|4193.2|822
1659422100000|2022-08-02 06:35:00|4197.7|4193.7|4201.2|4197.2|4204.2|4200.2|4197.2|4193.2|388
1659422400000|2022-08-02 06:40:00|4200.7|4196.7|4188.2|4184.2|4201.2|4197.2|4187.2|4183.2|724
1659422700000|2022-08-02 06:45:00|4188.7|4184.7|4187.7|4183.7|4195.2|4191.2|4186.2|4182.2|760
1659423000000|2022-08-02 06:50:00|4188.2|4184.2|4182.2|4178.2|4188.2|4184.2|4181.2|4177.2|296
1659423300000|2022-08-02 06:55:00|4182.7|4178.7|4183.7|4179.7|4185.7|4181.7|4178.2|4174.2|449
1659423600000|2022-08-02 07:00:00|4183.2|4179.2|4184.2|4180.2|4191.2|4187.2|4180.2|4176.2|553
1659423900000|2022-08-02 07:05:00|4184.7|4180.7|4185.2|4181.2|4188.7|4184.7|4177.2|4173.2|558
1659424200000|2022-08-02 07:10:00|4184.7|4180.7|4181.2|4177.2|4188.2|4184.2|4178.2|4174.2|407
1659424500000|2022-08-02 07:15:00|4180.7|4176.7|4184.2|4180.2|4187.2|4183.2|4180.2|4176.2|368
1659424800000|2022-08-02 07:20:00|4183.7|4179.7|4171.7|4167.7|4184.2|4180.2|4171.2|4167.2|365
1659425100000|2022-08-02 07:25:00|4171.2|4167.2|4171.2|4167.2|4173.2|4169.2|4167.7|4163.7|302
1659425400000|2022-08-02 07:30:00|4170.2|4166.2|4165.2|4161.2|4170.7|4166.7|4162.7|4158.7|480
1659425700000|2022-08-02 07:35:00|4164.2|4160.2|4157.2|4153.2|4165.2|4161.2|4156.2|4152.2|590
1659426000000|2022-08-02 07:40:00|4157.7|4153.7|4163.2|4159.2|4167.7|4163.7|4157.2|4153.2|688
1659426300000|2022-08-02 07:45:00|4162.7|4158.7|4174.2|4170.2|4174.2|4170.2|4162.7|4158.7|1271
1659426600000|2022-08-02 07:50:00|4175.2|4171.2|4185.2|4181.2|4188.2|4184.2|4175.2|4171.2|1347
1659426900000|2022-08-02 07:55:00|4184.7|4180.7|4188.2|4184.2|4190.2|4186.2|4181.2|4177.2|919
1659427200000|2022-08-02 08:00:00|4187.7|4183.7|4191.2|4187.2|4196.2|4192.2|4186.2|4182.2|777
1659427500000|2022-08-02 08:05:00|4191.7|4187.7|4186.7|4182.7|4197.7|4193.7|4186.2|4182.2|1030
1659427800000|2022-08-02 08:10:00|4186.2|4182.2|4191.2|4187.2|4195.2|4191.2|4186.2|4182.2|488
1659428100000|2022-08-02 08:15:00|4190.2|4186.2|4186.2|4182.2|4192.7|4188.7|4184.2|4180.2|825
1659428400000|2022-08-02 08:20:00|4187.2|4183.2|4192.7|4188.7|4199.7|4195.7|4184.7|4180.7|679
1659428700000|2022-08-02 08:25:00|4193.2|4189.2|4183.2|4179.2|4193.2|4189.2|4181.2|4177.2|355
1659429000000|2022-08-02 08:30:00|4186|4177|4184.4|4175.4|4187|4178|4183|4174|0
1659429300000|2022-08-02 08:35:00|4184.2|4175.2|4178.6|4169.6|4184.2|4175.2|4178.3|4169.3|0
1659429600000|2022-08-02 08:40:00|4178.3|4169.3|4178.1|4169.1|4179.6|4170.6|4177.1|4168.1|0
1659429900000|2022-08-02 08:45:00|4177.8|4168.8|4177.4|4168.4|4178.3|4169.3|4175.1|4166.1|0
1659430200000|2022-08-02 08:50:00|4176.5|4167.5|4179.2|4170.2|4179.6|4170.6|4176.5|4167.5|0
1659430500000|2022-08-02 08:55:00|4179.4|4170.4|4179.5|4170.5|4180.1|4171.1|4178.4|4169.4|0
1659430800000|2022-08-02 09:00:00|4179.4|4170.4|4180.9|4171.9|4181.7|4172.7|4178.3|4169.3|0
1659431100000|2022-08-02 09:05:00|4180.7|4171.7|4180.7|4171.7|4181.4|4172.4|4179.8|4170.8|0
1659431400000|2022-08-02 09:10:00|4180.9|4171.9|4182.2|4173.2|4182.5|4173.5|4179.7|4170.7|0
1659431700000|2022-08-02 09:15:00|4181.9|4172.9|4182.7|4173.7|4184.7|4175.7|4177.7|4166.7|54
1659432000000|2022-08-02 09:20:00|4181.7|4172.7|4180.7|4169.7|4183.7|4173.7|4174.7|4165.7|39
1659432300000|2022-08-02 09:25:00|4179.7|4168.7|4177.7|4166.7|4181.7|4170.7|4175.7|4163.7|15
1659432600000|2022-08-02 09:30:00|4176.7|4165.7|4163.7|4154.7|4176.7|4165.7|4160.7|4151.7|96
1659432900000|2022-08-02 09:35:00|4164.7|4155.7|4162.7|4152.7|4171.7|4161.7|4160.7|4151.7|49
1659433200000|2022-08-02 09:40:00|4163.7|4151.7|4162.7|4151.7|4165.7|4155.7|4159.7|4150.7|41
1659433500000|2022-08-02 09:45:00|4160.7|4150.7|4162.7|4148.7|4165.7|4153.7|4160.7|4147.7|36
1659433800000|2022-08-02 09:50:00|4161.7|4147.7|4152.7|4139.7|4161.7|4148.7|4151.7|4138.7|46
1659434100000|2022-08-02 09:55:00|4150.7|4137.7|4152.7|4140.7|4153.7|4141.7|4146.7|4137.7|47
1659434400000|2022-08-02 10:00:00|4151.7|4139.7|4148.7|4136.7|4153.7|4143.7|4146.7|4136.7|42
1659434700000|2022-08-02 10:05:00|4146.7|4135.7|4142.7|4132.7|4146.7|4136.7|4142.7|4132.7|39
1659435000000|2022-08-02 10:10:00|4143.7|4131.7|4144.7|4132.7|4147.7|4135.7|4140.7|4128.7|68
1659435300000|2022-08-02 10:15:00|4143.7|4131.7|4133.7|4120.7|4143.7|4132.7|4126.7|4114.7|102
1659435600000|2022-08-02 10:20:00|4132.7|4121.7|4131.7|4120.7|4137.7|4125.7|4130.7|4119.7|59
1659435900000|2022-08-02 10:25:00|4132.7|4121.7|4131.7|4122.7|4134.7|4123.7|4129.7|4119.7|68
1659436200000|2022-08-02 10:30:00|4130.7|4120.7|4129.7|4119.7|4133.7|4122.7|4127.7|4116.7|60
1659436500000|2022-08-02 10:35:00|4127.7|4118.7|4127.7|4118.7|4131.7|4123.7|4126.7|4116.7|63
1659436800000|2022-08-02 10:40:00|4128.7|4119.7|4129.7|4119.7|4131.7|4123.7|4128.7|4118.7|61
1659437100000|2022-08-02 10:45:00|4131.7|4120.7|4127.7|4118.7|4134.7|4125.7|4127.7|4118.7|93
1659437400000|2022-08-02 10:50:00|4126.7|4119.7|4129.7|4121.7|4133.7|4125.7|4126.7|4118.7|58
1659437700000|2022-08-02 10:55:00|4130.7|4119.7|4129.7|4120.7|4130.7|4123.7|4127.7|4118.7|72
1659438000000|2022-08-02 11:00:00|4130.7|4121.7|4137.7|4127.7|4137.7|4130.7|4128.7|4119.7|95
1659438300000|2022-08-02 11:05:00|4136.7|4126.7|4129.7|4122.7|4136.7|4129.7|4129.7|4120.7|78
1659438600000|2022-08-02 11:10:00|4128.7|4119.7|4129.7|4120.7|4136.7|4125.7|4127.7|4118.7|72
1659438900000|2022-08-02 11:15:00|4128.7|4121.7|4125.7|4116.7|4134.7|4125.7|4125.7|4114.7|72
1659439200000|2022-08-02 11:20:00|4127.7|4117.7|4128.7|4119.7|4129.7|4120.7|4123.7|4115.7|82
1659439500000|2022-08-02 11:25:00|4127.7|4118.7|4131.7|4121.7|4132.7|4123.7|4123.7|4116.7|31
1659439800000|2022-08-02 11:30:00|4130.7|4122.7|4135.7|4126.7|4136.7|4129.7|4130.7|4121.7|69
1659440100000|2022-08-02 11:35:00|4136.7|4127.7|4134.7|4127.7|4137.7|4127.7|4126.7|4118.7|78
1659440400000|2022-08-02 11:40:00|4136.7|4128.7|4133.7|4125.7|4136.7|4128.7|4130.7|4123.7|24
1659440700000|2022-08-02 11:45:00|4134.7|4126.7|4131.7|4124.7|4135.7|4127.7|4131.7|4124.7|33
1659441000000|2022-08-02 11:50:00|4132.7|4125.7|4138.7|4130.7|4139.7|4131.7|4131.7|4124.7|67
1659441300000|2022-08-02 11:55:00|4139.7|4131.7|4137.7|4130.7|4140.7|4132.7|4134.7|4126.7|49
1659441600000|2022-08-02 12:00:00|4136.7|4129.7|4141.7|4134.7|4142.7|4134.7|4135.7|4127.7|17
1659441900000|2022-08-02 12:05:00|4140.7|4133.7|4137.7|4128.7|4142.7|4135.7|4135.7|4127.7|62
1659442200000|2022-08-02 12:10:00|4136.7|4129.7|4140.7|4132.7|4143.7|4135.7|4133.7|4124.7|24
1659442500000|2022-08-02 12:15:00|4141.7|4131.7|4136.7|4126.7|4141.7|4132.7|4135.7|4126.7|10
1659442800000|2022-08-02 12:20:00|4135.7|4127.7|4135.7|4127.7|4138.7|4129.7|4132.7|4124.7|20
1659443100000|2022-08-02 12:25:00|4134.7|4126.7|4130.7|4121.7|4134.7|4127.7|4126.7|4113.7|94
1659443400000|2022-08-02 12:30:00|4129.7|4122.7|4130.7|4121.7|4133.7|4124.7|4127.7|4119.7|14
1659443700000|2022-08-02 12:35:00|4129.7|4122.7|4131.7|4124.7|4131.7|4124.7|4120.7|4111.7|222
1659444000000|2022-08-02 12:40:00|4130.7|4123.7|4127.7|4120.7|4130.7|4123.7|4125.7|4117.7|35
1659444300000|2022-08-02 12:45:00|4126.7|4119.7|4130.7|4123.7|4130.7|4123.7|4126.7|4118.7|47
1659444600000|2022-08-02 12:50:00|4132.7|4124.7|4131.7|4121.7|4135.7|4128.7|4127.7|4119.7|38
1659444900000|2022-08-02 12:55:00|4132.7|4122.7|4136.7|4127.7|4138.7|4130.7|4130.7|4121.7|32
1659445200000|2022-08-02 13:00:00|4135.7|4126.7|4139.7|4129.7|4140.7|4131.7|4135.7|4126.7|6
1659445500000|2022-08-02 13:05:00|4140.7|4130.7|4155.7|4144.7|4156.7|4144.7|4140.7|4130.7|17
1659445800000|2022-08-02 13:10:00|4156.7|4145.7|4160.7|4151.7|4162.7|4155.7|4152.7|4142.7|59
1659446100000|2022-08-02 13:15:00|4161.7|4152.7|4150.7|4140.7|4166.7|4156.7|4146.7|4135.7|124
1659446400000|2022-08-02 13:20:00|4151.7|4141.7|4154.7|4145.7|4161.7|4153.7|4149.7|4140.7|24
1659446700000|2022-08-02 13:25:00|4153.7|4146.7|4146.7|4137.7|4160.7|4151.7|4146.7|4137.7|26
1659447000000|2022-08-02 13:30:00|4148.7|4138.7|4204.7|4189.7|4213.7|4205.7|4141.7|4132.7|1021
1659447300000|2022-08-02 13:35:00|4203.7|4190.7|4217.7|4207.7|4219.7|4209.7|4198.7|4189.7|333
1659447600000|2022-08-02 13:40:00|4216.7|4206.7|4197.7|4186.7|4219.7|4210.7|4186.7|4178.7|178
1659447900000|2022-08-02 13:45:00|4196.7|4187.7|4192.7|4185.7|4210.7|4200.7|4187.7|4177.7|224
1659448200000|2022-08-02 13:50:00|4193.7|4183.7|4184.7|4175.7|4202.7|4191.7|4176.7|4168.7|118
1659448500000|2022-08-02 13:55:00|4183.7|4174.7|4177.7|4167.7|4191.7|4180.7|4176.7|4166.7|62
1659448800000|2022-08-02 14:00:00|4178.7|4168.7|4171.7|4161.7|4178.7|4170.7|4163.7|4154.7|205
1659449100000|2022-08-02 14:05:00|4172.7|4163.7|4166.7|4156.7|4183.7|4174.7|4166.7|4156.7|68
1659449400000|2022-08-02 14:10:00|4165.7|4154.7|4170.7|4160.7|4175.7|4165.7|4157.7|4145.7|68
1659449700000|2022-08-02 14:15:00|4169.7|4161.7|4189.7|4180.7|4189.7|4180.7|4168.7|4159.7|86
1659450000000|2022-08-02 14:20:00|4188.7|4179.7|4167.7|4157.7|4191.7|4183.7|4166.7|4156.7|87
1659450300000|2022-08-02 14:25:00|4168.7|4158.7|4185.7|4176.7|4185.7|4176.7|4168.7|4158.7|138
1659450600000|2022-08-02 14:30:00|4187.7|4177.7|4179.7|4167.7|4189.7|4180.7|4178.7|4166.7|14
1659450900000|2022-08-02 14:35:00|4178.7|4164.7|4173.7|4164.7|4180.7|4170.7|4168.7|4160.7|42
1659451200000|2022-08-02 14:40:00|4172.7|4162.7|4200.7|4190.7|4200.7|4190.7|4167.7|4158.7|167
1659451500000|2022-08-02 14:45:00|4199.7|4189.7|4228.7|4217.7|4229.7|4221.7|4195.7|4188.7|380
1659451800000|2022-08-02 14:50:00|4227.7|4216.7|4255.7|4247.7|4255.7|4247.7|4223.7|4212.7|335
1659452100000|2022-08-02 14:55:00|4254.7|4249.7|4286.7|4277.7|4287.7|4277.7|4240.7|4231.7|761
1659452400000|2022-08-02 15:00:00|4285.7|4276.7|4277.7|4267.7|4299.7|4290.7|4275.7|4266.7|404
1659452700000|2022-08-02 15:05:00|4279.7|4268.7|4263.7|4254.7|4283.7|4274.7|4261.7|4254.7|414
1659453000000|2022-08-02 15:10:00|4262.7|4251.7|4246.7|4237.7|4263.7|4251.7|4244.7|4236.7|296
1659453300000|2022-08-02 15:15:00|4248.7|4238.7|4254.7|4245.7|4261.7|4254.7|4242.7|4233.7|100
1659453600000|2022-08-02 15:20:00|4253.7|4246.7|4253.7|4246.7|4257.7|4249.7|4245.7|4236.7|141
1659453900000|2022-08-02 15:25:00|4254.7|4244.7|4274.7|4265.7|4275.7|4267.7|4254.7|4244.7|115
1659454200000|2022-08-02 15:30:00|4273.7|4264.7|4253.7|4244.7|4273.7|4264.7|4251.7|4242.7|177
1659454500000|2022-08-02 15:35:00|4252.7|4245.7|4261.7|4254.7|4267.7|4258.7|4251.7|4243.7|65
1659454800000|2022-08-02 15:40:00|4260.7|4253.7|4265.7|4257.7|4266.7|4258.7|4257.7|4249.7|62
1659455100000|2022-08-02 15:45:00|4264.7|4256.7|4273.7|4265.7|4274.7|4266.7|4262.7|4254.7|46
1659455400000|2022-08-02 15:50:00|4272.7|4264.7|4273.7|4265.7|4276.7|4269.7|4271.7|4262.7|36
1659455700000|2022-08-02 15:55:00|4272.7|4263.7|4272.7|4265.7|4276.7|4269.7|4267.7|4258.7|68
1659456000000|2022-08-02 16:00:00|4271.7|4264.7|4271.7|4263.7|4274.7|4267.7|4268.7|4260.7|44
1659456300000|2022-08-02 16:05:00|4270.7|4264.7|4271.7|4262.7|4272.7|4265.7|4269.7|4260.7|18
1659456600000|2022-08-02 16:10:00|4270.7|4260.7|4288.7|4279.7|4288.7|4280.7|4268.7|4259.7|83
1659456900000|2022-08-02 16:15:00|4289.7|4280.7|4297.7|4290.7|4297.7|4290.7|4286.7|4278.7|86
1659457200000|2022-08-02 16:20:00|4299.7|4291.7|4311.7|4303.7|4312.7|4305.7|4296.7|4288.7|73
1659457500000|2022-08-02 16:25:00|4310.7|4301.7|4305.7|4297.7|4313.7|4304.7|4302.7|4294.7|75
1659457800000|2022-08-02 16:30:00|4306.7|4298.7|4306.7|4298.7|4307.7|4299.7|4301.7|4292.7|27
1659458100000|2022-08-02 16:35:00|4305.7|4297.7|4305.7|4298.7|4306.7|4298.7|4300.7|4292.7|95
1659458400000|2022-08-02 16:40:00|4306.7|4297.7|4325.7|4316.7|4328.7|4319.7|4305.7|4297.7|139
1659458700000|2022-08-02 16:45:00|4324.7|4315.7|4312.7|4304.7|4324.7|4315.7|4311.7|4302.7|44
1659459000000|2022-08-02 16:50:00|4311.7|4303.7|4312.7|4304.7|4313.7|4305.7|4308.7|4301.7|13
1659459300000|2022-08-02 16:55:00|4311.7|4302.7|4307.7|4298.7|4313.7|4304.7|4306.7|4297.7|33
1659459600000|2022-08-02 17:00:00|4306.7|4297.7|4294.7|4285.7|4307.7|4298.7|4294.7|4285.7|41
1659459900000|2022-08-02 17:05:00|4293.7|4286.7|4297.7|4289.7|4299.7|4291.7|4292.7|4284.7|51
1659460200000|2022-08-02 17:10:00|4298.7|4290.7|4296.7|4287.7|4300.7|4291.7|4292.7|4281.7|14
1659460500000|2022-08-02 17:15:00|4295.7|4286.7|4292.7|4281.7|4296.7|4287.7|4292.7|4280.7|5
1659460800000|2022-08-02 17:20:00|4291.7|4280.7|4282.7|4274.7|4291.7|4283.7|4282.7|4274.7|18
1659461100000|2022-08-02 17:25:00|4281.7|4272.7|4273.7|4264.7|4284.7|4277.7|4269.7|4261.7|44
1659461400000|2022-08-02 17:30:00|4272.7|4263.7|4267.7|4258.7|4273.7|4264.7|4267.7|4255.7|0
1659461700000|2022-08-02 17:35:00|4268.7|4259.7|4261.7|4252.7|4273.7|4265.7|4260.7|4252.7|88
1659462000000|2022-08-02 17:40:00|4260.7|4251.7|4271.7|4264.7|4275.7|4265.7|4256.7|4249.7|106
1659462300000|2022-08-02 17:45:00|4270.7|4263.7|4268.7|4258.7|4272.7|4263.7|4263.7|4254.7|6
1659462600000|2022-08-02 17:50:00|4269.7|4259.7|4272.7|4264.7|4272.7|4265.7|4266.7|4256.7|5
1659462900000|2022-08-02 17:55:00|4274.7|4263.7|4276.7|4268.7|4276.7|4268.7|4271.7|4260.7|7
1659463200000|2022-08-02 18:00:00|4275.7|4267.7|4276.7|4268.7|4281.7|4274.7|4273.7|4265.7|30
1659463500000|2022-08-02 18:05:00|4275.7|4267.7|4280.7|4271.7|4280.7|4272.7|4273.7|4265.7|48
1659463800000|2022-08-02 18:10:00|4279.7|4272.7|4284.7|4274.7|4286.7|4278.7|4277.7|4268.7|32
1659464100000|2022-08-02 18:15:00|4283.7|4273.7|4280.7|4272.7|4284.7|4276.7|4280.7|4270.7|10
1659464400000|2022-08-02 18:20:00|4281.7|4271.7|4280.7|4272.7|4285.7|4278.7|4276.7|4266.7|12
1659464700000|2022-08-02 18:25:00|4281.7|4271.7|4282.7|4273.7|4283.7|4275.7|4279.7|4270.7|9
1659465000000|2022-08-02 18:30:00|4283.7|4274.7|4290.7|4281.7|4292.7|4284.7|4281.7|4273.7|36
1659465300000|2022-08-02 18:35:00|4289.7|4282.7|4289.7|4281.7|4292.7|4284.7|4285.7|4278.7|104
1659465600000|2022-08-02 18:40:00|4290.7|4282.7|4288.7|4281.7|4293.7|4284.7|4286.7|4278.7|27
1659465900000|2022-08-02 18:45:00|4287.7|4279.7|4292.7|4284.7|4294.7|4285.7|4281.7|4274.7|52
1659466200000|2022-08-02 18:50:00|4293.7|4282.7|4286.7|4277.7|4294.7|4282.7|4280.7|4269.7|23
1659466500000|2022-08-02 18:55:00|4285.7|4275.7|4279.5|4270.5|4286.7|4275.7|4277.2|4269.7|8
1659466800000|2022-08-02 19:00:00|4279.6|4270.6|4281.1|4272.1|4282.8|4273.8|4279.2|4270.2|0
1659467100000|2022-08-02 19:05:00|4281|4272|4282.2|4273.2|4282.7|4273.7|4279.7|4270.7|0
1659467400000|2022-08-02 19:10:00|4282.3|4273.3|4282.6|4273.6|4282.9|4273.9|4278.6|4269.6|0
1659467700000|2022-08-02 19:15:00|4282.7|4273.7|4267.9|4258.9|4284.1|4275.1|4267.9|4258.9|0
1659468000000|2022-08-02 19:20:00|4267.8|4258.8|4262.1|4253.1|4270|4261|4262.1|4253.1|0
1659468300000|2022-08-02 19:25:00|4262.2|4253.2|4272.3|4263.3|4272.4|4263.4|4262|4253|0
1659468600000|2022-08-02 19:30:00|4272.2|4263.2|4272.9|4263.9|4272.9|4263.9|4270.3|4261.3|0
1659468900000|2022-08-02 19:35:00|4272.8|4263.8|4277.1|4268.1|4280.4|4271.4|4272.8|4263.8|0
1659469200000|2022-08-02 19:40:00|4277.2|4268.2|4272.5|4263.5|4277.3|4268.3|4271.6|4262.6|0
1659469500000|2022-08-02 19:45:00|4272.6|4263.6|4263.5|4254.5|4272.7|4263.7|4263.5|4254.5|0
1659469800000|2022-08-02 19:50:00|4263.6|4254.6|4265|4256|4267.8|4258.8|4263.4|4254.4|0
1659470100000|2022-08-02 19:55:00|4265.1|4256.1|4258.2|4249.2|4265.3|4256.3|4251.4|4242.4|0
1659470400000|2022-08-02 20:00:00|4258.5|4249.5|4257.9|4248.9|4260.1|4251.1|4257.6|4248.6|0
1659470700000|2022-08-02 20:05:00|4258.2|4249.2|4255.9|4246.9|4258.7|4249.7|4252.4|4243.4|0
1659471000000|2022-08-02 20:10:00|4256.2|4247.2|4256.5|4247.5|4256.7|4247.7|4253.4|4244.4|0
1659471300000|2022-08-02 20:15:00|4256.2|4247.2|4254|4245|4256.8|4247.8|4254|4245|0
1659471600000|2022-08-02 20:20:00|4254.3|4245.3|4254.3|4245.3|4255.3|4246.3|4253|4244|0
1659471900000|2022-08-02 20:25:00|4254.6|4245.6|4253.7|4244.7|4255.3|4246.3|4253|4244|0
1659472200000|2022-08-02 20:30:00|4253.8|4244.8|4254.3|4245.3|4254.9|4245.9|4253.7|4244.7|0
1659472500000|2022-08-02 20:35:00|4254.4|4245.4|4254|4245|4254.9|4245.9|4253.8|4244.8|0
1659472800000|2022-08-02 20:40:00|4254.3|4245.3|4257.1|4248.1|4258.1|4249.1|4253.7|4244.7|0
1659473100000|2022-08-02 20:45:00|4257.3|4248.3|4259.6|4250.6|4260.2|4251.2|4257.1|4248.1|0
1659473400000|2022-08-02 20:50:00|4259.7|4250.7|4260|4251|4260.2|4251.2|4258.9|4249.9|0
1659473700000|2022-08-02 20:55:00|4260.2|4251.2|4261.4|4252.4|4262.3|4253.3|4259.1|4250.1|0
1659474000000|2022-08-02 21:00:00|4261.2|4252.2|4260.3|4251.3|4261.2|4252.2|4260.3|4251.3|0
1659474300000|2022-08-02 21:05:00|4260.4|4251.4|4260.9|4251.9|4261|4252|4260.4|4251.4|0
1659474600000|2022-08-02 21:10:00|4260.8|4251.8|4261.2|4252.2|4261.2|4252.2|4260.8|4251.8|0
1659474900000|2022-08-02 21:15:00|4261.4|4252.4|4261.7|4252.7|4261.8|4252.8|4261.2|4252.2|0
1659475200000|2022-08-02 21:20:00|4261.8|4252.8|4261.9|4252.9|4262.2|4253.2|4261.7|4252.7|0
1659475500000|2022-08-02 21:25:00|4261.8|4252.8|4261.5|4252.5|4261.8|4252.8|4261.1|4252.1|0
1659475800000|2022-08-02 21:30:00|4261.4|4252.4|4261.5|4252.5|4261.7|4252.7|4261.3|4252.3|0
1659476100000|2022-08-02 21:35:00|4261.2|4252.2|4261.5|4252.5|4261.6|4252.6|4261.1|4252.1|0
1659476400000|2022-08-02 21:40:00|4259.3|4250.3|4259.5|4250.5|4259.9|4250.9|4259.3|4250.3|0
1659476700000|2022-08-02 21:45:00|4259.4|4250.4|4259.6|4250.6|4259.6|4250.6|4259.1|4250.1|0
1659477000000|2022-08-02 21:50:00|4259.5|4250.5|4259.5|4250.5|4259.9|4250.9|4259|4250|0
1659477300000|2022-08-02 21:55:00|4259.4|4250.4|4259.8|4250.8|4260|4251|4259.1|4250.1|0
1659477600000|2022-08-02 22:00:00|4260.2|4251.2|4261|4252|4264.1|4255.1|4260.2|4251.2|0
1659477900000|2022-08-02 22:05:00|4261.3|4252.3|4264.1|4255.1|4264.4|4255.4|4260.7|4251.7|0
1659478200000|2022-08-02 22:10:00|4264.4|4255.4|4260.9|4251.9|4264.7|4255.7|4260.6|4251.6|0
1659478500000|2022-08-02 22:15:00|4261.2|4252.2|4261.4|4252.4|4262.5|4253.5|4260.9|4251.9|0
1659478800000|2022-08-02 22:20:00|4261.3|4252.3|4258.1|4249.1|4262.2|4253.2|4258.1|4249.1|0
1659479100000|2022-08-02 22:25:00|4257.8|4248.8|4259.2|4250.2|4260.5|4251.5|4257.8|4248.8|0
1659479400000|2022-08-02 22:30:00|4259.3|4250.3|4261.7|4252.7|4262.2|4253.2|4259.3|4250.3|0
1659479700000|2022-08-02 22:35:00|4262|4253|4264.3|4255.3|4265.9|4256.9|4262|4253|0
1659480000000|2022-08-02 22:40:00|4264.1|4255.1|4264.9|4255.9|4265.2|4256.2|4264|4255|0
1659480300000|2022-08-02 22:45:00|4265.2|4256.2|4263.6|4254.6|4265.5|4256.5|4262.7|4253.7|0
1659480600000|2022-08-02 22:50:00|4263.4|4254.4|4264.3|4255.3|4264.9|4255.9|4263.3|4254.3|0
1659480900000|2022-08-02 22:55:00|4264.6|4255.6|4261.1|4252.1|4264.6|4255.6|4260.8|4251.8|0
1659481200000|2022-08-02 23:00:00|4260.8|4251.8|4260.8|4251.8|4261.1|4252.1|4259.4|4250.4|0
1659481500000|2022-08-02 23:05:00|4261.1|4252.1|4261.7|4252.7|4262.1|4253.1|4260.2|4251.2|0
1659481800000|2022-08-02 23:10:00|4261.9|4252.9|4261.3|4252.3|4263.3|4254.3|4261|4252|0
1659482100000|2022-08-02 23:15:00|4261.6|4252.6|4262.2|4253.2|4262.2|4253.2|4260.3|4251.3|0
1659482400000|2022-08-02 23:20:00|4262.1|4253.1|4261.6|4252.6|4262.2|4253.2|4261.3|4252.3|0
1659482700000|2022-08-02 23:25:00|4261.9|4252.9|4263.2|4254.2|4263.2|4254.2|4261.7|4252.7|0
1659483000000|2022-08-02 23:30:00|4263.3|4254.3|4261.4|4252.4|4263.5|4254.5|4260.3|4251.3|0
1659483300000|2022-08-02 23:35:00|4261.3|4252.3|4257.2|4248.2|4261.9|4252.9|4256.5|4247.5|0
1659483600000|2022-08-02 23:40:00|4256.9|4247.9|4257.8|4248.8|4257.8|4248.8|4256.2|4247.2|0
1659483900000|2022-08-02 23:45:00|4257.5|4248.5|4256.2|4247.2|4257.8|4248.8|4255.9|4246.9|0
1659484200000|2022-08-02 23:50:00|4255.9|4246.9|4254.7|4245.7|4257.2|4248.2|4253.9|4244.9|0
1659484500000|2022-08-02 23:55:00|4254.4|4245.4|4254.3|4245.3|4255|4246|4253.4|4244.4|0
1659484800000|2022-08-03 00:00:00|4253.8|4244.8|4253.1|4244.1|4254.3|4245.3|4251.5|4242.5|0
1659485100000|2022-08-03 00:05:00|4253.2|4244.2|4256.2|4247.2|4258.8|4249.8|4253.2|4244.2|0
1659485400000|2022-08-03 00:10:00|4256.5|4247.5|4254.3|4245.3|4256.5|4247.5|4251.5|4242.5|0
1659485700000|2022-08-03 00:15:00|4254.6|4245.6|4257.4|4248.4|4258.4|4249.4|4253.4|4244.4|0
1659486000000|2022-08-03 00:20:00|4257.7|4248.7|4253|4244|4258.3|4249.3|4250.8|4241.8|0
1659486300000|2022-08-03 00:25:00|4253.2|4244.2|4250.2|4241.2|4253.2|4244.2|4249.2|4240.2|0
1659486600000|2022-08-03 00:30:00|4251.1|4242.1|4251.8|4242.8|4252.4|4243.4|4250.2|4241.2|0
1659486900000|2022-08-03 00:35:00|4251.5|4242.5|4252.8|4243.8|4254.4|4245.4|4250.7|4241.7|0
1659487200000|2022-08-03 00:40:00|4252.5|4243.5|4244.7|4235.7|4252.5|4243.5|4243.8|4234.8|0
1659487500000|2022-08-03 00:45:00|4245|4236|4246.3|4237.3|4246.6|4237.6|4244.1|4235.1|0
1659487800000|2022-08-03 00:50:00|4246.6|4237.6|4248.8|4239.8|4249.4|4240.4|4246.3|4237.3|0
1659488100000|2022-08-03 00:55:00|4248.6|4239.6|4251|4242|4251.4|4242.4|4247.6|4238.6|0
1659488400000|2022-08-03 01:00:00|4250.9|4241.9|4253.3|4244.3|4254.5|4245.5|4250.9|4241.9|0
1659488700000|2022-08-03 01:05:00|4253.2|4244.2|4255.8|4246.8|4255.8|4246.8|4252.8|4243.8|0
1659489000000|2022-08-03 01:10:00|4255.9|4246.9|4257.1|4248.1|4257.8|4248.8|4255.9|4246.9|0
1659489300000|2022-08-03 01:15:00|4257.3|4248.3|4274.7|4270.7|4285.7|4281.7|4257.3|4248.3|555
1659489600000|2022-08-03 01:20:00|4273.7|4269.7|4263.2|4259.2|4281.2|4277.2|4263.2|4259.2|307
1659489900000|2022-08-03 01:25:00|4264.2|4260.2|4261.7|4257.7|4269.2|4265.2|4259.2|4255.2|208
1659490200000|2022-08-03 01:30:00|4261.2|4257.2|4291.2|4287.2|4302.2|4298.2|4261.2|4257.2|3253
1659490500000|2022-08-03 01:35:00|4290.7|4286.7|4269.2|4265.2|4293.2|4289.2|4263.2|4259.2|2893
1659490800000|2022-08-03 01:40:00|4269.7|4265.7|4289.2|4285.2|4291.2|4287.2|4260.2|4256.2|1832
1659491100000|2022-08-03 01:45:00|4289.7|4285.7|4284.2|4280.2|4295.7|4291.7|4268.7|4264.7|1810
1659491400000|2022-08-03 01:50:00|4285.2|4281.2|4296.2|4292.2|4312.2|4308.2|4281.2|4277.2|2405
1659491700000|2022-08-03 01:55:00|4296.7|4292.7|4285.2|4281.2|4297.2|4293.2|4275.2|4271.2|1261
1659492000000|2022-08-03 02:00:00|4285.7|4281.7|4290.2|4286.2|4301.2|4297.2|4285.7|4281.7|1077
1659492300000|2022-08-03 02:05:00|4291.2|4287.2|4288.2|4284.2|4294.2|4290.2|4282.7|4278.7|528
1659492600000|2022-08-03 02:10:00|4288.7|4284.7|4284.2|4280.2|4288.7|4284.7|4271.2|4267.2|847
1659492900000|2022-08-03 02:15:00|4283.7|4279.7|4276.2|4272.2|4286.2|4282.2|4275.2|4271.2|566
1659493200000|2022-08-03 02:20:00|4277.7|4273.7|4262.2|4258.2|4278.7|4274.7|4260.2|4256.2|1041
1659493500000|2022-08-03 02:25:00|4261.2|4257.2|4243.7|4239.7|4263.2|4259.2|4243.2|4239.2|1133
1659493800000|2022-08-03 02:30:00|4244.2|4240.2|4245.2|4241.2|4251.2|4247.2|4243.2|4239.2|779
1659494100000|2022-08-03 02:35:00|4244.7|4240.7|4252.2|4248.2|4252.2|4248.2|4232.2|4228.2|792
1659494400000|2022-08-03 02:40:00|4251.7|4247.7|4247.2|4243.2|4260.2|4256.2|4246.7|4242.7|481
1659494700000|2022-08-03 02:45:00|4247.7|4243.7|4239.7|4235.7|4261.2|4257.2|4236.7|4232.7|669
1659495000000|2022-08-03 02:50:00|4239.2|4235.2|4236.2|4232.2|4241.7|4237.7|4228.7|4224.7|425
1659495300000|2022-08-03 02:55:00|4236.7|4232.7|4238.7|4234.7|4242.7|4238.7|4232.2|4228.2|481
1659495600000|2022-08-03 03:00:00|4238.2|4234.2|4246.2|4242.2|4250.2|4246.2|4238.2|4234.2|421
1659495900000|2022-08-03 03:05:00|4245.7|4241.7|4241.7|4237.7|4247.2|4243.2|4233.7|4229.7|355
1659496200000|2022-08-03 03:10:00|4241.2|4237.2|4242.2|4238.2|4253.2|4249.2|4239.7|4235.7|504
1659496500000|2022-08-03 03:15:00|4241.7|4237.7|4255.2|4251.2|4256.2|4252.2|4241.2|4237.2|389
1659496800000|2022-08-03 03:20:00|4254.2|4250.2|4270.2|4266.2|4279.2|4275.2|4250.2|4246.2|1049
1659497100000|2022-08-03 03:25:00|4269.7|4265.7|4271.2|4267.2|4275.2|4271.2|4267.2|4263.2|722
1659497400000|2022-08-03 03:30:00|4271.7|4267.7|4278.2|4274.2|4281.2|4277.2|4266.2|4262.2|418
1659497700000|2022-08-03 03:35:00|4279.2|4275.2|4285.7|4281.7|4291.2|4287.2|4278.2|4274.2|497
1659498000000|2022-08-03 03:40:00|4285.2|4281.2|4278.2|4274.2|4288.2|4284.2|4274.2|4270.2|523
1659498300000|2022-08-03 03:45:00|4277.7|4273.7|4285.2|4281.2|4286.2|4282.2|4277.2|4273.2|464
1659498600000|2022-08-03 03:50:00|4285.7|4281.7|4287.2|4283.2|4289.2|4285.2|4285.2|4281.2|511
1659498900000|2022-08-03 03:55:00|4286.7|4282.7|4284.7|4280.7|4288.7|4284.7|4281.7|4277.7|359
1659499200000|2022-08-03 04:00:00|4288.6|4279.6|4290.8|4281.8|4291.2|4282.2|4287.6|4278.6|0
1659499500000|2022-08-03 04:05:00|4291.1|4282.1|4293.7|4284.7|4295.4|4286.4|4289.9|4280.9|0
1659499800000|2022-08-03 04:10:00|4293.5|4284.5|4291.7|4282.7|4294.1|4285.1|4291.4|4282.4|0
1659500100000|2022-08-03 04:15:00|4291.8|4282.8|4293.1|4284.1|4293.1|4284.1|4290.9|4281.9|0
1659500400000|2022-08-03 04:20:00|4293|4284|4292.7|4283.7|4293.8|4284.8|4292.5|4283.5|0
1659500700000|2022-08-03 04:25:00|4292.8|4283.8|4292.7|4283.7|4293|4284|4291.7|4282.7|0
1659501000000|2022-08-03 04:30:00|4293|4284|4292.1|4283.1|4293|4284|4291.1|4282.1|0
1659501300000|2022-08-03 04:35:00|4292.3|4283.3|4292.4|4283.4|4292.4|4283.4|4291.1|4282.1|0
1659501600000|2022-08-03 04:40:00|4292.3|4283.3|4292.5|4283.5|4292.5|4283.5|4291.7|4282.7|0
1659501900000|2022-08-03 04:45:00|4292.6|4283.6|4293.3|4284.3|4294.6|4285.6|4292.5|4283.5|0
1659502200000|2022-08-03 04:50:00|4293.5|4284.5|4291.7|4282.7|4293.7|4284.7|4290.1|4281.1|0
1659502500000|2022-08-03 04:55:00|4291.5|4282.5|4290.8|4281.8|4291.8|4282.8|4290.8|4281.8|0
1659502800000|2022-08-03 05:00:00|4290|4281|4262.2|4258.2|4290.2|4284.2|4256.2|4252.2|1094
1659503100000|2022-08-03 05:05:00|4261.2|4257.2|4260.2|4256.2|4268.2|4264.2|4256.2|4252.2|410
1659503400000|2022-08-03 05:10:00|4259.7|4255.7|4272.7|4268.7|4279.2|4275.2|4256.2|4252.2|495
1659503700000|2022-08-03 05:15:00|4273.2|4269.2|4271.7|4267.7|4279.2|4275.2|4270.2|4266.2|371
1659504000000|2022-08-03 05:20:00|4271.2|4267.2|4284.2|4280.2|4286.2|4282.2|4269.2|4265.2|533
1659504300000|2022-08-03 05:25:00|4284.7|4280.7|4286.2|4282.2|4290.2|4286.2|4283.2|4279.2|673
1659504600000|2022-08-03 05:30:00|4287.2|4283.2|4301.2|4297.2|4305.7|4301.7|4282.2|4278.2|1116
1659504900000|2022-08-03 05:35:00|4302.2|4298.2|4296.2|4292.2|4302.2|4298.2|4292.2|4288.2|564
1659505200000|2022-08-03 05:40:00|4296.7|4292.7|4285.7|4281.7|4298.2|4294.2|4283.2|4279.2|615
1659505500000|2022-08-03 05:45:00|4285.2|4281.2|4283.2|4279.2|4288.7|4284.7|4281.2|4277.2|365
1659505800000|2022-08-03 05:50:00|4282.2|4278.2|4285.2|4281.2|4288.2|4284.2|4281.2|4277.2|425
1659506100000|2022-08-03 05:55:00|4285.7|4281.7|4288.2|4284.2|4289.7|4285.7|4284.2|4280.2|248
1659506400000|2022-08-03 06:00:00|4288.7|4284.7|4289.7|4285.7|4292.2|4288.2|4284.2|4280.2|298
1659506700000|2022-08-03 06:05:00|4290.2|4286.2|4287.2|4283.2|4297.2|4293.2|4286.2|4282.2|656
1659507000000|2022-08-03 06:10:00|4286.7|4282.7|4273.2|4269.2|4288.7|4284.7|4272.7|4268.7|717
1659507300000|2022-08-03 06:15:00|4273.7|4269.7|4266.2|4262.2|4275.2|4271.2|4265.2|4261.2|554
1659507600000|2022-08-03 06:20:00|4265.2|4261.2|4263.2|4259.2|4269.7|4265.7|4261.7|4257.7|283
1659507900000|2022-08-03 06:25:00|4263.7|4259.7|4270.2|4266.2|4274.2|4270.2|4262.2|4258.2|259
1659508200000|2022-08-03 06:30:00|4269.2|4265.2|4255.2|4251.2|4270.2|4266.2|4251.2|4247.2|805
1659508500000|2022-08-03 06:35:00|4254.7|4250.7|4239.2|4235.2|4255.2|4251.2|4239.2|4235.2|457
1659508800000|2022-08-03 06:40:00|4238.7|4234.7|4231.2|4227.2|4242.2|4238.2|4229.2|4225.2|720
1659509100000|2022-08-03 06:45:00|4232.2|4228.2|4226.7|4222.7|4238.7|4234.7|4224.2|4220.2|1237
1659509400000|2022-08-03 06:50:00|4226.2|4222.2|4232.2|4228.2|4232.2|4228.2|4221.2|4217.2|1593
1659509700000|2022-08-03 06:55:00|4231.2|4227.2|4231.2|4227.2|4234.2|4230.2|4226.2|4222.2|464
1659510000000|2022-08-03 07:00:00|4231.7|4227.7|4224.7|4220.7|4231.7|4227.7|4220.2|4216.2|488
1659510300000|2022-08-03 07:05:00|4224.2|4220.2|4221.2|4217.2|4226.2|4222.2|4213.7|4209.7|439
1659510600000|2022-08-03 07:10:00|4220.7|4216.7|4232.2|4228.2|4234.2|4230.2|4219.2|4215.2|323
1659510900000|2022-08-03 07:15:00|4231.7|4227.7|4233.2|4229.2|4234.2|4230.2|4230.2|4226.2|161
1659511200000|2022-08-03 07:20:00|4234.2|4230.2|4234.2|4230.2|4239.2|4235.2|4234.2|4230.2|224
1659511500000|2022-08-03 07:25:00|4233.7|4229.7|4234.2|4230.2|4237.2|4233.2|4229.2|4225.2|205
1659511800000|2022-08-03 07:30:00|4233.7|4229.7|4230.2|4226.2|4238.2|4234.2|4229.2|4225.2|557
1659512100000|2022-08-03 07:35:00|4229.7|4225.7|4230.2|4226.2|4232.7|4228.7|4227.2|4223.2|428
1659512400000|2022-08-03 07:40:00|4230.7|4226.7|4230.2|4226.2|4231.2|4227.2|4226.2|4222.2|323
1659512700000|2022-08-03 07:45:00|4229.7|4225.7|4223.2|4219.2|4230.2|4226.2|4223.2|4219.2|365
1659513000000|2022-08-03 07:50:00|4223.7|4219.7|4232.2|4228.2|4233.2|4229.2|4223.7|4219.7|398
1659513300000|2022-08-03 07:55:00|4231.7|4227.7|4230.2|4226.2|4235.2|4231.2|4228.2|4224.2|452
1659513600000|2022-08-03 08:00:00|4229.7|4225.7|4234.2|4230.2|4239.2|4235.2|4228.2|4224.2|367
1659513900000|2022-08-03 08:05:00|4235.2|4231.2|4232.7|4228.7|4242.2|4238.2|4231.2|4227.2|711
1659514200000|2022-08-03 08:10:00|4232.2|4228.2|4226.2|4222.2|4234.2|4230.2|4225.7|4221.7|427
1659514500000|2022-08-03 08:15:00|4227.2|4223.2|4235.2|4231.2|4236.2|4232.2|4227.2|4223.2|385
1659514800000|2022-08-03 08:20:00|4234.7|4230.7|4239.7|4235.7|4242.2|4238.2|4233.7|4229.7|317
1659515100000|2022-08-03 08:25:00|4240.2|4236.2|4253.7|4249.7|4257.2|4253.2|4239.2|4235.2|347
1659515400000|2022-08-03 08:30:00|4258.3|4249.3|4261.1|4252.1|4262|4253|4258.3|4249.3|0
1659515700000|2022-08-03 08:35:00|4261.4|4252.4|4259.6|4250.6|4261.4|4252.4|4258.8|4249.8|0
1659516000000|2022-08-03 08:40:00|4259.5|4250.5|4260.7|4251.7|4261|4252|4258.3|4249.3|0
1659516300000|2022-08-03 08:45:00|4260.8|4251.8|4261.1|4252.1|4261.8|4252.8|4260.4|4251.4|0
1659516600000|2022-08-03 08:50:00|4261.3|4252.3|4262.8|4253.8|4263.1|4254.1|4259.7|4250.7|0
1659516900000|2022-08-03 08:55:00|4262.6|4253.6|4260.7|4251.7|4263.7|4254.7|4260.7|4251.7|0
1659517200000|2022-08-03 09:00:00|4260.8|4251.8|4261.8|4252.8|4262.4|4253.4|4259.5|4250.5|0
1659517500000|2022-08-03 09:05:00|4261.9|4252.9|4263.5|4254.5|4264.1|4255.1|4260.9|4251.9|0
1659517800000|2022-08-03 09:10:00|4263.2|4254.2|4269.3|4260.3|4270.5|4261.5|4263|4254|0
1659518100000|2022-08-03 09:15:00|4269.5|4260.5|4266.7|4255.7|4272.7|4261.7|4260.7|4243.7|52
1659518400000|2022-08-03 09:20:00|4265.7|4254.7|4259.7|4249.7|4266.7|4256.7|4258.7|4249.7|13
1659518700000|2022-08-03 09:25:00|4260.7|4250.7|4257.7|4247.7|4260.7|4250.7|4255.7|4246.7|1
1659519000000|2022-08-03 09:30:00|4258.7|4248.7|4258.7|4250.7|4258.7|4250.7|4257.7|4247.7|0
1659519300000|2022-08-03 09:35:00|4256.7|4249.7|4256.7|4247.7|4258.7|4250.7|4252.7|4244.7|14
1659519600000|2022-08-03 09:40:00|4258.7|4248.7|4256.7|4247.7|4262.7|4252.7|4256.7|4247.7|1
1659519900000|2022-08-03 09:45:00|4255.7|4245.7|4257.7|4246.7|4257.7|4248.7|4254.7|4244.7|2
1659520200000|2022-08-03 09:50:00||4247.7||4247.7||4248.7||4246.7|1
1659520500000|2022-08-03 09:55:00||4248.7||4246.7||4249.7||4246.7|3
1659520800000|2022-08-03 10:00:00|4256.7|4247.7|4255.7|4246.7|4256.7|4248.7|4252.7|4244.7|1
1659521100000|2022-08-03 10:05:00|4256.7|4245.7|4255.7|4246.7|4258.7|4248.7|4255.7|4245.7|0
1659521400000|2022-08-03 10:10:00|4258.7|4247.7|4259.7|4250.7|4261.7|4251.7|4256.7|4246.7|6
1659521700000|2022-08-03 10:15:00|4260.7|4251.7|4255.7|4246.7|4263.7|4255.7|4255.7|4246.7|9
1659522000000|2022-08-03 10:20:00|4256.7|4247.7|4256.7|4247.7|4257.7|4248.7|4255.7|4246.7|1
1659522300000|2022-08-03 10:25:00|4257.7|4248.7|4258.7|4249.7|4260.7|4250.7|4256.7|4248.7|3
1659522600000|2022-08-03 10:30:00|4259.7|4250.7|4256.7|4248.7|4261.7|4252.7|4256.7|4247.7|4
1659522900000|2022-08-03 10:35:00|4257.7|4247.7|4260.7|4250.7|4263.7|4254.7|4255.7|4247.7|13
1659523200000|2022-08-03 10:40:00|4259.7|4249.7|4258.7|4251.7|4259.7|4251.7|4256.7|4247.7|11
1659523500000|2022-08-03 10:45:00|4257.7|4250.7|4262.7|4254.7|4265.7|4257.7|4257.7|4249.7|34
1659523800000|2022-08-03 10:50:00|4263.7|4253.7|4265.7|4257.7|4265.7|4258.7|4258.7|4251.7|20
1659524100000|2022-08-03 10:55:00|4264.7|4256.7|4260.7|4251.7|4265.7|4258.7|4259.7|4250.7|5
1659524400000|2022-08-03 11:00:00|4259.7|4250.7|4265.7|4255.7|4265.7|4257.7|4257.7|4248.7|3
1659524700000|2022-08-03 11:05:00|4264.7|4254.7|4264.7|4255.7|4265.7|4255.7|4261.7|4253.7|1
1659525000000|2022-08-03 11:10:00|4263.7|4256.7|4265.7|4257.7|4265.7|4257.7|4263.7|4253.7|1
1659525300000|2022-08-03 11:15:00|4264.7|4256.7|4262.7|4253.7|4265.7|4256.7|4262.7|4253.7|1
1659525600000|2022-08-03 11:20:00|4261.7|4252.7|4260.7|4250.7|4262.7|4253.7|4258.7|4248.7|1
1659525900000|2022-08-03 11:25:00|4259.7|4251.7|4270.7|4261.7|4270.7|4262.7|4258.7|4248.7|30
1659526200000|2022-08-03 11:30:00|4269.7|4260.7|4265.7|4256.7|4269.7|4260.7|4265.7|4256.7|5
1659526500000|2022-08-03 11:35:00|4266.7|4257.7|4263.7|4254.7|4267.7|4258.7|4263.7|4253.7|4
1659526800000|2022-08-03 11:40:00|4261.7|4253.7|4265.7|4255.7|4266.7|4255.7|4261.7|4251.7|4
1659527100000|2022-08-03 11:45:00|4264.7|4256.7|4263.7|4253.7|4266.7|4256.7|4262.7|4252.7|1
1659527400000|2022-08-03 11:50:00|4265.7|4252.7|4265.7|4255.7|4265.7|4255.7|4265.7|4252.7|0
1659527700000|2022-08-03 11:55:00|4264.7|4254.7|4267.7|4256.7|4269.7|4258.7|4264.7|4254.7|2
1659528000000|2022-08-03 12:00:00|4266.7|4257.7|4270.7|4261.7|4272.7|4263.7|4266.7|4256.7|13
1659528300000|2022-08-03 12:05:00|4269.7|4258.7|4268.7|4260.7|4270.7|4260.7|4265.7|4258.7|11
1659528600000|2022-08-03 12:10:00|4269.7|4261.7|4273.7|4263.7|4273.7|4263.7|4267.7|4258.7|2
1659528900000|2022-08-03 12:15:00|4274.7|4262.7|4274.7|4266.7|4275.7|4266.7|4268.7|4259.7|1
1659529200000|2022-08-03 12:20:00|4275.7|4267.7|4270.7|4259.7|4279.7|4272.7|4270.7|4259.7|30
1659529500000|2022-08-03 12:25:00|4271.7||4268.7||4271.7||4268.7||0
1659529800000|2022-08-03 12:30:00|4269.7||4269.7||4269.7||4269.7||0
1659530400000|2022-08-03 12:40:00|4268.7|4258.7|4267.7|4258.7|4268.7|4262.7|4264.7|4256.7|9
1659530700000|2022-08-03 12:45:00||4256.7||4257.7||4257.7||4256.7|1
1659531000000|2022-08-03 12:50:00|4266.7|4254.7|4266.7|4257.7|4267.7|4257.7|4263.7|4254.7|1
1659531300000|2022-08-03 12:55:00|4267.7|4258.7|4274.7|4264.7|4275.7|4265.7|4267.7|4258.7|23
1659531600000|2022-08-03 13:00:00|4273.7|4263.7|4273.7|4265.7|4274.7|4265.7|4270.7|4259.7|4
1659531900000|2022-08-03 13:05:00|4272.7|4264.7|4272.7|4263.7|4276.7|4267.7|4269.7|4259.7|56
1659532200000|2022-08-03 13:10:00|4273.7|4264.7|4267.7|4258.7|4274.7|4264.7|4266.7|4258.7|6
1659532500000|2022-08-03 13:15:00|4266.7|4256.7|4261.7|4251.7|4266.7|4256.7|4259.7|4250.7|5
1659532800000|2022-08-03 13:20:00|4262.7|4252.7|4262.7|4254.7|4262.7|4254.7|4260.7|4250.7|0
1659533100000|2022-08-03 13:25:00|4261.7|4253.7|4252.7|4244.7|4262.7|4253.7|4252.7|4244.7|9
1659533400000|2022-08-03 13:30:00|4250.7|4242.7|4227.7|4217.7|4250.7|4242.7|4223.7|4212.7|169
1659533700000|2022-08-03 13:35:00|4228.7|4218.7|4245.7|4238.7|4250.7|4239.7|4226.7|4217.7|275
1659534000000|2022-08-03 13:40:00|4246.7|4237.7|4232.7|4220.7|4254.7|4245.7|4223.7|4215.7|84
1659534300000|2022-08-03 13:45:00|4233.7|4221.7|4238.7|4226.7|4243.7|4233.7|4232.7|4221.7|28
1659534600000|2022-08-03 13:50:00|4239.7|4227.7|4239.7|4230.7|4243.7|4235.7|4232.7|4223.7|122
1659534900000|2022-08-03 13:55:00|4240.7|4231.7|4246.7|4237.7|4250.7|4241.7|4238.7|4230.7|166
1659535200000|2022-08-03 14:00:00|4244.7|4236.7|4239.7|4229.7|4244.7|4236.7|4225.7|4215.7|85
1659535500000|2022-08-03 14:05:00|4240.7|4230.7|4253.7|4243.7|4257.7|4249.7|4234.7|4225.7|269
1659535800000|2022-08-03 14:10:00|4252.7|4242.7|4257.7|4249.7|4265.7|4256.7|4249.7|4241.7|206
1659536100000|2022-08-03 14:15:00|4256.7|4248.7|4243.7|4233.7|4259.7|4251.7|4240.7|4231.7|88
1659536400000|2022-08-03 14:20:00|4242.7|4234.7|4249.7|4239.7|4249.7|4240.7|4240.7|4231.7|37
1659536700000|2022-08-03 14:25:00|4248.7|4240.7|4252.7|4243.7|4254.7|4246.7|4245.7|4236.7|81
1659537000000|2022-08-03 14:30:00|4251.7|4242.7|4253.7|4242.7|4255.7|4246.7|4245.7|4235.7|86
1659537300000|2022-08-03 14:35:00|4254.7|4243.7|4253.7|4243.7|4255.7|4245.7|4242.7|4233.7|61
1659537600000|2022-08-03 14:40:00|4252.7|4242.7|4254.7|4245.7|4255.7|4246.7|4244.7|4237.7|35
1659537900000|2022-08-03 14:45:00|4253.7|4246.7|4253.7|4246.7|4257.7|4249.7|4250.7|4241.7|18
1659538200000|2022-08-03 14:50:00|4254.7|4244.7|4256.7|4248.7|4258.7|4251.7|4252.7|4244.7|22
1659538500000|2022-08-03 14:55:00|4257.7|4249.7|4262.7|4254.7|4263.7|4255.7|4256.7|4249.7|40
1659538800000|2022-08-03 15:00:00|4261.7|4252.7|4260.7|4252.7|4268.7|4259.7|4258.7|4250.7|48
1659539100000|2022-08-03 15:05:00|4259.7|4253.7|4258.7|4249.7|4263.7|4253.7|4252.7|4244.7|29
1659539400000|2022-08-03 15:10:00|4259.7|4250.7|4262.7|4253.7|4265.7|4256.7|4255.7|4247.7|37
1659539700000|2022-08-03 15:15:00|4261.7|4254.7|4259.7|4249.7|4269.7|4259.7|4257.7|4249.7|137
1659540000000|2022-08-03 15:20:00|4260.7|4250.7|4272.7|4263.7|4273.7|4264.7|4260.7|4250.7|167
1659540300000|2022-08-03 15:25:00|4271.7|4264.7|4276.7|4267.7|4279.7|4270.7|4268.7|4259.7|61
1659540600000|2022-08-03 15:30:00|4277.7|4266.7|4295.7|4287.7|4295.7|4287.7|4272.7|4265.7|144
1659540900000|2022-08-03 15:35:00|4296.7|4288.7|4293.7|4286.7|4300.7|4292.7|4287.7|4279.7|185
1659541200000|2022-08-03 15:40:00|4295.7|4285.7|4297.7|4289.7|4299.7|4290.7|4290.7|4282.7|107
1659541500000|2022-08-03 15:45:00|4296.7|4290.7|4299.7|4290.7|4307.7|4299.7|4296.7|4289.7|54
1659541800000|2022-08-03 15:50:00|4298.7|4291.7|4294.7|4285.7|4301.7|4293.7|4291.7|4281.7|100
1659542100000|2022-08-03 15:55:00|4295.7|4284.7|4298.7|4291.7|4298.7|4291.7|4292.7|4283.7|26
1659542400000|2022-08-03 16:00:00|4297.7|4290.7|4303.7|4295.7|4303.7|4295.7|4292.7|4284.7|85
1659542700000|2022-08-03 16:05:00|4302.7|4293.7|4299.7|4290.7|4305.7|4296.7|4298.7|4290.7|25
1659543000000|2022-08-03 16:10:00|4298.7|4289.7|4299.7|4291.7|4303.7|4296.7|4296.7|4287.7|15
1659543300000|2022-08-03 16:15:00|4298.7|4290.7|4305.7|4295.7|4305.7|4296.7|4295.7|4287.7|59
1659543600000|2022-08-03 16:20:00|4306.7|4297.7|4308.7|4301.7|4310.7|4303.7|4303.7|4297.7|16
1659543900000|2022-08-03 16:25:00|4307.7|4300.7|4307.7|4298.7|4310.7|4303.7|4306.7|4297.7|11
1659544200000|2022-08-03 16:30:00|4306.7|4297.7|4310.7|4301.7|4311.7|4302.7|4302.7|4295.7|48
1659544500000|2022-08-03 16:35:00|4309.7|4299.7|4314.7|4305.7|4314.7|4305.7|4305.7|4298.7|60
1659544800000|2022-08-03 16:40:00|4313.7|4304.7|4311.7|4303.7|4315.7|4306.7|4311.7|4302.7|77
1659545100000|2022-08-03 16:45:00|4310.7|4302.7|4319.7|4311.7|4322.7|4313.7|4310.7|4302.7|79
1659545400000|2022-08-03 16:50:00|4318.7|4309.7|4318.7|4311.7|4323.7|4315.7|4316.7|4308.7|74
1659545700000|2022-08-03 16:55:00|4319.7|4312.7|4316.7|4308.7|4321.7|4313.7|4314.7|4307.7|95
1659546000000|2022-08-03 17:00:00|4318.7|4309.7|4318.7|4311.7|4322.7|4315.7|4317.7|4308.7|40
1659546300000|2022-08-03 17:05:00|4319.7|4312.7|4318.7|4311.7|4321.7|4314.7|4318.7|4311.7|45
1659546600000|2022-08-03 17:10:00|4319.7|4312.7|4321.7|4313.7|4323.7|4315.7|4319.7|4312.7|36
1659546900000|2022-08-03 17:15:00|4322.7|4314.7|4319.7|4312.7|4323.7|4315.7|4319.7|4312.7|30
1659547200000|2022-08-03 17:20:00|4318.7|4311.7|4317.7|4310.7|4321.7|4313.7|4317.7|4310.7|18
1659547500000|2022-08-03 17:25:00|4316.7|4307.7|4316.7|4307.7|4318.7|4309.7|4312.7|4304.7|49
1659547800000|2022-08-03 17:30:00|4317.7|4308.7|4317.7|4310.7|4320.7|4312.7|4315.7|4308.7|44
1659548100000|2022-08-03 17:35:00|4319.7|4311.7|4315.7|4308.7|4320.7|4312.7|4313.7|4305.7|23
1659548400000|2022-08-03 17:40:00|4314.7|4306.7|4315.7|4308.7|4317.7|4309.7|4313.7|4306.7|7
1659548700000|2022-08-03 17:45:00|4316.7|4306.7|4317.7|4309.7|4317.7|4309.7|4313.7|4304.7|8
1659549000000|2022-08-03 17:50:00|4316.7|4308.7|4310.7|4301.7|4317.7|4309.7|4310.7|4301.7|17
1659549300000|2022-08-03 17:55:00|4311.7|4300.7|4311.7|4303.7|4311.7|4303.7|4308.7|4299.7|9
1659549600000|2022-08-03 18:00:00|4310.7|4302.7|4312.7|4303.7|4314.7|4305.7|4307.7|4299.7|14
1659549900000|2022-08-03 18:05:00|4313.7|4304.7|4313.7|4305.7|4314.7|4306.7|4311.7|4301.7|7
1659550200000|2022-08-03 18:10:00|4315.7|4306.7|4315.7|4306.7|4317.7|4307.7|4311.7|4303.7|8
1659550500000|2022-08-03 18:15:00|4316.7|4307.7|4315.7|4307.7|4317.7|4309.7|4312.7|4305.7|17
1659550800000|2022-08-03 18:20:00|4316.7|4308.7|4318.7|4309.7|4320.7|4312.7|4314.7|4307.7|13
1659551100000|2022-08-03 18:25:00|4317.7|4307.7|4318.7|4309.7|4321.7|4313.7|4316.7|4306.7|9
1659551400000|2022-08-03 18:30:00|4317.7|4310.7|4318.7|4310.7|4319.7|4310.7|4316.7|4308.7|7
1659551700000|2022-08-03 18:35:00|4319.7|4311.7|4314.7|4307.7|4320.7|4311.7|4314.7|4306.7|9
1659552000000|2022-08-03 18:40:00|4313.7|4305.7|4310.7|4302.7|4316.7|4307.7|4310.7|4300.7|4
1659552300000|2022-08-03 18:45:00|4309.7|4301.7|4310.7|4302.7|4311.7|4303.7|4307.7|4299.7|32
1659552600000|2022-08-03 18:50:00|4309.7|4301.7|4317.7|4304.7|4317.7|4305.7|4308.7|4297.7|17
1659552900000|2022-08-03 18:55:00|4316.7|4305.7|4315.9|4306.9|4320.7|4310.2|4311.7|4305.7|17
1659553200000|2022-08-03 19:00:00|4315.8|4306.8|4319.2|4310.2|4319.3|4310.3|4315.7|4306.7|0
1659553500000|2022-08-03 19:05:00|4319.3|4310.3|4315.9|4306.9|4320.1|4311.1|4315.8|4306.8|0
1659553800000|2022-08-03 19:10:00|4315.8|4306.8|4316.5|4307.5|4316.5|4307.5|4314.4|4305.4|0
1659554100000|2022-08-03 19:15:00|4316.3|4307.3|4315.6|4306.6|4318|4309|4314.6|4305.6|0
1659554400000|2022-08-03 19:20:00|4315.5|4306.5|4314.8|4305.8|4316|4307|4314.4|4305.4|0
1659554700000|2022-08-03 19:25:00|4314.7|4305.7|4314.3|4305.3|4315.6|4306.6|4313.7|4304.7|0
1659555000000|2022-08-03 19:30:00|4314.2|4305.2|4316.7|4307.7|4316.7|4307.7|4314|4305|0
1659555300000|2022-08-03 19:35:00|4316.6|4307.6|4316.2|4307.2|4317.3|4308.3|4315.8|4306.8|0
1659555600000|2022-08-03 19:40:00|4316.3|4307.3|4320.2|4311.2|4320.4|4311.4|4315.9|4306.9|0
1659555900000|2022-08-03 19:45:00|4320.7|4311.7|4316.3|4307.3|4320.7|4311.7|4315.5|4306.5|0
1659556200000|2022-08-03 19:50:00|4316.4|4307.4|4320.2|4311.2|4321.5|4312.5|4316.4|4307.4|0
1659556500000|2022-08-03 19:55:00|4319.6|4310.6|4314.4|4305.4|4321.4|4312.4|4311.4|4302.4|0
1659556800000|2022-08-03 20:00:00|4314.7|4305.7|4310.6|4301.6|4314.7|4305.7|4309.4|4300.4|0
1659557100000|2022-08-03 20:05:00|4310.9|4301.9|4309|4300|4311.9|4302.9|4308.7|4299.7|0
1659557400000|2022-08-03 20:10:00|4309.3|4300.3|4310.3|4301.3|4311.2|4302.2|4309|4300|0
1659557700000|2022-08-03 20:15:00|4310.4|4301.4|4309.4|4300.4|4310.6|4301.6|4309|4300|0
1659558000000|2022-08-03 20:20:00|4309.1|4300.1|4306.8|4297.8|4309.1|4300.1|4306.8|4297.8|0
1659558300000|2022-08-03 20:25:00|4307|4298|4308.1|4299.1|4308.1|4299.1|4306.5|4297.5|0
1659558600000|2022-08-03 20:30:00|4308.9|4299.9|4308.4|4299.4|4310|4301|4307.9|4298.9|0
1659558900000|2022-08-03 20:35:00|4308.7|4299.7|4309.8|4300.8|4310.3|4301.3|4308.4|4299.4|0
1659559200000|2022-08-03 20:40:00|4309.7|4300.7|4310.9|4301.9|4311.2|4302.2|4309.7|4300.7|0
1659559500000|2022-08-03 20:45:00|4311.2|4302.2|4310|4301|4311.2|4302.2|4309.7|4300.7|0
1659559800000|2022-08-03 20:50:00|4310.3|4301.3|4309.7|4300.7|4310.6|4301.6|4309.7|4300.7|0
1659560100000|2022-08-03 20:55:00|4309.5|4300.5|4309.1|4300.1|4309.7|4300.7|4308.4|4299.4|0
1659560400000|2022-08-03 21:00:00|4309|4300|4309.7|4300.7|4309.8|4300.8|4309|4300|0
1659560700000|2022-08-03 21:05:00|4309.5|4300.5|4309|4300|4309.7|4300.7|4309|4300|0
1659561000000|2022-08-03 21:10:00|4308.9|4299.9|4309.2|4300.2|4309.5|4300.5|4308.9|4299.9|0
1659561300000|2022-08-03 21:15:00|4309.3|4300.3|4309.2|4300.2|4309.7|4300.7|4308.9|4299.9|0
1659561600000|2022-08-03 21:20:00|4309.3|4300.3|4309.9|4300.9|4309.9|4300.9|4308.9|4299.9|0
1659561900000|2022-08-03 21:25:00|4309.8|4300.8|4310.2|4301.2|4310.4|4301.4|4309.7|4300.7|0
1659562200000|2022-08-03 21:30:00|4310.3|4301.3|4310.2|4301.2|4310.4|4301.4|4310.2|4301.2|0
1659562500000|2022-08-03 21:35:00|4310.3|4301.3|4310.2|4301.2|4310.3|4301.3|4310.2|4301.2|0
1659562800000|2022-08-03 21:40:00|4310.1|4301.1|4310.4|4301.4|4310.4|4301.4|4310|4301|0
1659563100000|2022-08-03 21:45:00|4310.2|4301.2|4310|4301|4310.2|4301.2|4310|4301|0
1659563400000|2022-08-03 21:50:00|4309.9|4300.9|4309.6|4300.6|4309.9|4300.9|4309.2|4300.2|0
1659563700000|2022-08-03 21:55:00|4310|4301|4309.8|4300.8|4310.4|4301.4|4309.6|4300.6|0
1659564000000|2022-08-03 22:00:00|4310.3|4301.3|4307.6|4298.6|4310.4|4301.4|4305.9|4296.9|0
1659564300000|2022-08-03 22:05:00|4307.9|4298.9|4309.2|4300.2|4309.2|4300.2|4307.6|4298.6|0
1659564600000|2022-08-03 22:10:00|4309.3|4300.3|4310.5|4301.5|4310.5|4301.5|4308.3|4299.3|0
1659564900000|2022-08-03 22:15:00|4310.6|4301.6|4310.7|4301.7|4311.4|4302.4|4310.1|4301.1|0
1659565200000|2022-08-03 22:20:00|4311|4302|4311.7|4302.7|4312|4303|4310.7|4301.7|0
1659565500000|2022-08-03 22:25:00|4311.5|4302.5|4311.4|4302.4|4312.1|4303.1|4311.1|4302.1|0
1659565800000|2022-08-03 22:30:00|4311.6|4302.6|4309.5|4300.5|4312.1|4303.1|4309.5|4300.5|0
1659566100000|2022-08-03 22:35:00|4309.3|4300.3|4308.6|4299.6|4310.9|4301.9|4308.3|4299.3|0
1659566400000|2022-08-03 22:40:00|4309.2|4300.2|4308.5|4299.5|4309.4|4300.4|4307.5|4298.5|0
1659566700000|2022-08-03 22:45:00|4308.8|4299.8|4311.6|4302.6|4311.9|4302.9|4308.5|4299.5|0
1659567000000|2022-08-03 22:50:00|4311.8|4302.8|4310.8|4301.8|4312.3|4303.3|4310.1|4301.1|0
1659567300000|2022-08-03 22:55:00|4310.9|4301.9|4311.7|4302.7|4312.3|4303.3|4310.9|4301.9|0
1659567600000|2022-08-03 23:00:00|4311.6|4302.6|4311.1|4302.1|4311.6|4302.6|4309.2|4300.2|0
1659567900000|2022-08-03 23:05:00|4310.9|4301.9|4310.6|4301.6|4310.9|4301.9|4309.5|4300.5|0
1659568200000|2022-08-03 23:10:00|4310.4|4301.4|4310.3|4301.3|4311.1|4302.1|4309.5|4300.5|0
1659568500000|2022-08-03 23:15:00|4310.1|4301.1|4310.3|4301.3|4310.4|4301.4|4309.5|4300.5|0
1659568800000|2022-08-03 23:20:00|4310.1|4301.1|4310.4|4301.4|4310.4|4301.4|4309.5|4300.5|0
1659569100000|2022-08-03 23:25:00|4310.3|4301.3|4310.8|4301.8|4312|4303|4310.1|4301.1|0
1659569400000|2022-08-03 23:30:00|4310.6|4301.6|4309.9|4300.9|4311.2|4302.2|4309.9|4300.9|0
1659569700000|2022-08-03 23:35:00|4310|4301|4308.9|4299.9|4310.8|4301.8|4308.9|4299.9|0
1659570000000|2022-08-03 23:40:00|4309.1|4300.1|4309.9|4300.9|4310.2|4301.2|4309.1|4300.1|0
1659570300000|2022-08-03 23:45:00|4309.7|4300.7|4310.4|4301.4|4310.5|4301.5|4308.6|4299.6|0
1659570600000|2022-08-03 23:50:00|4310.5|4301.5|4310.3|4301.3|4310.5|4301.5|4309.3|4300.3|0
1659570900000|2022-08-03 23:55:00|4310|4301|4308.1|4299.1|4310.6|4301.6|4308.1|4299.1|0
1659571200000|2022-08-04 00:00:00|4307.8|4298.8|4306.5|4297.5|4307.8|4298.8|4305.5|4296.5|0
1659571500000|2022-08-04 00:05:00|4306.8|4297.8|4307.8|4298.8|4307.8|4298.8|4306.2|4297.2|0
1659571800000|2022-08-04 00:10:00|4308|4299|4309.3|4300.3|4310.3|4301.3|4307.4|4298.4|0
1659572100000|2022-08-04 00:15:00|4309.6|4300.6|4311.5|4302.5|4311.6|4302.6|4308.9|4299.9|0
1659572400000|2022-08-04 00:20:00|4311.6|4302.6|4312.8|4303.8|4314.8|4305.8|4311.6|4302.6|0
1659572700000|2022-08-04 00:25:00|4312.9|4303.9|4315|4306|4315.8|4306.8|4312.5|4303.5|0
1659573000000|2022-08-04 00:30:00|4314.8|4305.8|4315.6|4306.6|4317.7|4308.7|4314.7|4305.7|0
1659573300000|2022-08-04 00:35:00|4315.4|4306.4|4313.2|4304.2|4315.7|4306.7|4312.6|4303.6|0
1659573600000|2022-08-04 00:40:00|4312.9|4303.9|4313.5|4304.5|4316.3|4307.3|4312.9|4303.9|0
1659573900000|2022-08-04 00:45:00|4313.8|4304.8|4314.7|4305.7|4314.9|4305.9|4312.9|4303.9|0
1659574200000|2022-08-04 00:50:00|4314.6|4305.6|4315.7|4306.7|4316.3|4307.3|4314|4305|0
1659574500000|2022-08-04 00:55:00|4315.8|4306.8|4317.8|4308.8|4318.1|4309.1|4315.8|4306.8|0
1659574800000|2022-08-04 01:00:00|4317.6|4308.6|4315.5|4306.5|4317.8|4308.8|4314.8|4305.8|0
1659575100000|2022-08-04 01:05:00|4315.2|4306.2|4316.8|4307.8|4317.5|4308.5|4314.8|4305.8|0
1659575400000|2022-08-04 01:10:00|4316.6|4307.6|4315.3|4306.3|4316.8|4307.8|4315.1|4306.1|0
1659575700000|2022-08-04 01:15:00|4314.3|4305.3|4342.2|4338.2|4347.7|4343.7|4314.3|4305.3|871
1659576000000|2022-08-04 01:20:00|4341.7|4337.7|4348.2|4344.2|4352.2|4348.2|4336.2|4332.2|462
1659576300000|2022-08-04 01:25:00|4348.7|4344.7|4347.2|4343.2|4353.7|4349.7|4345.2|4341.2|291
1659576600000|2022-08-04 01:30:00|4347.7|4343.7|4343.7|4339.7|4357.2|4353.2|4336.2|4332.2|2382
1659576900000|2022-08-04 01:35:00|4344.2|4340.2|4371.2|4367.2|4372.2|4368.2|4340.2|4336.2|2102
1659577200000|2022-08-04 01:40:00|4371.7|4367.7|4370.2|4366.2|4384.2|4380.2|4368.2|4364.2|2148
1659577500000|2022-08-04 01:45:00|4371.2|4367.2|4360.2|4356.2|4376.2|4372.2|4357.2|4353.2|933
1659577800000|2022-08-04 01:50:00|4359.2|4355.2|4356.2|4352.2|4364.7|4360.7|4351.2|4347.2|830
1659578100000|2022-08-04 01:55:00|4356.7|4352.7|4359.2|4355.2|4373.2|4369.2|4354.2|4350.2|1020
1659578400000|2022-08-04 02:00:00|4358.7|4354.7|4377.2|4373.2|4378.2|4374.2|4355.2|4351.2|1051
1659578700000|2022-08-04 02:05:00|4377.7|4373.7|4384.7|4380.7|4385.7|4381.7|4372.2|4368.2|969
1659579000000|2022-08-04 02:10:00|4385.2|4381.2|4376.7|4372.7|4385.2|4381.2|4370.2|4366.2|551
1659579300000|2022-08-04 02:15:00|4377.2|4373.2|4380.2|4376.2|4381.2|4377.2|4372.2|4368.2|472
1659579600000|2022-08-04 02:20:00|4380.7|4376.7|4374.2|4370.2|4382.2|4378.2|4374.2|4370.2|477
1659579900000|2022-08-04 02:25:00|4373.2|4369.2|4381.2|4377.2|4381.7|4377.7|4371.7|4367.7|360
1659580200000|2022-08-04 02:30:00|4382.2|4378.2|4371.2|4367.2|4384.2|4380.2|4370.2|4366.2|442
1659580500000|2022-08-04 02:35:00|4371.7|4367.7|4356.2|4352.2|4372.2|4368.2|4352.7|4348.7|635
1659580800000|2022-08-04 02:40:00|4356.7|4352.7|4357.7|4353.7|4358.2|4354.2|4351.2|4347.2|545
1659581100000|2022-08-04 02:45:00|4358.2|4354.2|4354.6|4350.6|4364.1|4360.1|4354.6|4350.6|469
1659581400000|2022-08-04 02:50:00|4355.1|4351.1|4345.6|4341.6|4359.6|4355.6|4343.6|4339.6|520
1659581700000|2022-08-04 02:55:00|4344.6|4340.6|4365.6|4361.6|4366.6|4362.6|4344.6|4340.6|637
1659582000000|2022-08-04 03:00:00|4366.1|4362.1|4353.6|4349.6|4366.6|4362.6|4351.6|4347.6|573
1659582300000|2022-08-04 03:05:00|4354.1|4350.1|4367.6|4363.6|4368.6|4364.6|4351.6|4347.6|443
1659582600000|2022-08-04 03:10:00|4366.1|4362.1|4362.6|4358.6|4366.6|4362.6|4355.6|4351.6|421
1659582900000|2022-08-04 03:15:00|4362.1|4358.1|4360.6|4356.6|4363.6|4359.6|4357.6|4353.6|238
1659583200000|2022-08-04 03:20:00|4361.1|4357.1|4360.6|4356.6|4366.6|4362.6|4360.6|4356.6|204
1659583500000|2022-08-04 03:25:00|4360.1|4356.1|4354.1|4350.1|4361.1|4357.1|4353.6|4349.6|276
1659583800000|2022-08-04 03:30:00|4353.6|4349.6|4351.6|4347.6|4354.6|4350.6|4345.6|4341.6|361
1659584100000|2022-08-04 03:35:00|4351.1|4347.1|4343.6|4339.6|4351.6|4347.6|4343.6|4339.6|360
1659584400000|2022-08-04 03:40:00|4343.1|4339.1|4326.6|4322.6|4345.6|4341.6|4326.6|4322.6|806
1659584700000|2022-08-04 03:45:00|4325.6|4321.6|4334.6|4330.6|4335.6|4331.6|4320.6|4316.6|643
1659585000000|2022-08-04 03:50:00|4335.6|4331.6|4334.6|4330.6|4338.1|4334.1|4332.6|4328.6|211
1659585300000|2022-08-04 03:55:00|4333.6|4329.6|4337.1|4333.1|4339.6|4335.6|4331.6|4327.6|235
1659585600000|2022-08-04 04:00:00|4338.2|4329.2|4338.5|4329.5|4338.9|4329.9|4337.9|4328.9|0
1659585900000|2022-08-04 04:05:00|4338.2|4329.2|4339.1|4330.1|4339.5|4330.5|4337.9|4328.9|0
1659586200000|2022-08-04 04:10:00|4338.9|4329.9|4339.7|4330.7|4340.7|4331.7|4338.9|4329.9|0
1659586500000|2022-08-04 04:15:00|4339.5|4330.5|4339.2|4330.2|4339.7|4330.7|4338.7|4329.7|0
1659586800000|2022-08-04 04:20:00|4339.1|4330.1|4338.2|4329.2|4339.2|4330.2|4338.1|4329.1|0
1659587100000|2022-08-04 04:25:00|4338.4|4329.4|4338.4|4329.4|4338.7|4329.7|4337.8|4328.8|0
1659587400000|2022-08-04 04:30:00|4338.5|4329.5|4340.4|4331.4|4340.4|4331.4|4338.5|4329.5|0
1659587700000|2022-08-04 04:35:00|4340.5|4331.5|4339.7|4330.7|4341|4332|4339.7|4330.7|0
1659588000000|2022-08-04 04:40:00|4339.8|4330.8|4339.7|4330.7|4340|4331|4339.4|4330.4|0
1659588300000|2022-08-04 04:45:00|4340|4331|4340.4|4331.4|4340.5|4331.5|4339.8|4330.8|0
1659588600000|2022-08-04 04:50:00|4340.6|4331.6|4339.9|4330.9|4341.3|4332.3|4339.9|4330.9|0
1659588900000|2022-08-04 04:55:00|4339.7|4330.7|4339.9|4330.9|4340.1|4331.1|4339.3|4330.3|0
1659589200000|2022-08-04 05:00:00|4339.6|4330.6|4324.1|4320.1|4342.6|4338.6|4324.1|4320.1|1002
1659589500000|2022-08-04 05:05:00|4324.6|4320.6|4317.6|4313.6|4327.6|4323.6|4315.6|4311.6|742
1659589800000|2022-08-04 05:10:00|4318.1|4314.1|4321.6|4317.6|4323.6|4319.6|4312.6|4308.6|462
1659590100000|2022-08-04 05:15:00|4320.6|4316.6|4333.6|4329.6|4337.6|4333.6|4319.1|4315.1|563
1659590400000|2022-08-04 05:20:00|4332.1|4328.1|4349.6|4345.6|4350.6|4346.6|4323.6|4319.6|825
1659590700000|2022-08-04 05:25:00|4348.6|4344.6|4347.6|4343.6|4358.6|4354.6|4342.6|4338.6|703
1659591000000|2022-08-04 05:30:00|4348.6|4344.6|4348.6|4344.6|4349.6|4345.6|4335.6|4331.6|652
1659591300000|2022-08-04 05:35:00|4349.6|4345.6|4358.6|4354.6|4359.1|4355.1|4349.6|4345.6|694
1659591600000|2022-08-04 05:40:00|4358.1|4354.1|4361.6|4357.6|4363.6|4359.6|4351.6|4347.6|582
1659591900000|2022-08-04 05:45:00|4361.1|4357.1|4357.6|4353.6|4362.6|4358.6|4352.6|4348.6|375
1659592200000|2022-08-04 05:50:00|4358.1|4354.1|4357.6|4353.6|4361.6|4357.6|4355.6|4351.6|351
1659592500000|2022-08-04 05:55:00|4358.1|4354.1|4361.6|4357.6|4363.6|4359.6|4355.6|4351.6|494
1659592800000|2022-08-04 06:00:00|4360.6|4356.6|4362.6|4358.6|4366.6|4362.6|4357.6|4353.6|511
1659593100000|2022-08-04 06:05:00|4361.6|4357.6|4359.6|4355.6|4364.6|4360.6|4357.6|4353.6|379
1659593400000|2022-08-04 06:10:00|4360.6|4356.6|4359.6|4355.6|4361.6|4357.6|4352.6|4348.6|422
1659593700000|2022-08-04 06:15:00|4359.1|4355.1|4355.1|4351.1|4362.6|4358.6|4353.6|4349.6|260
1659594000000|2022-08-04 06:20:00|4354.6|4350.6|4357.6|4353.6|4361.6|4357.6|4354.1|4350.1|243
1659594300000|2022-08-04 06:25:00|4357.1|4353.1|4355.6|4351.6|4360.6|4356.6|4352.6|4348.6|267
1659594600000|2022-08-04 06:30:00|4354.6|4350.6|4356.6|4352.6|4359.6|4355.6|4353.6|4349.6|264
1659594900000|2022-08-04 06:35:00|4357.6|4353.6|4357.6|4353.6|4360.6|4356.6|4356.6|4352.6|218
1659595200000|2022-08-04 06:40:00|4357.1|4353.1|4354.6|4350.6|4359.6|4355.6|4352.6|4348.6|175
1659595500000|2022-08-04 06:45:00|4354.1|4350.1|4360.6|4356.6|4361.6|4357.6|4352.6|4348.6|312
1659595800000|2022-08-04 06:50:00|4361.1|4357.1|4366.6|4362.6|4367.6|4363.6|4359.1|4355.1|465
1659596100000|2022-08-04 06:55:00|4365.6|4361.6|4359.6|4355.6|4368.6|4364.6|4359.6|4355.6|368
1659596400000|2022-08-04 07:00:00|4360.1|4356.1|4362.1|4358.1|4362.6|4358.6|4356.6|4352.6|193
1659596700000|2022-08-04 07:05:00|4362.6|4358.6|4368.6|4364.6|4369.6|4365.6|4360.6|4356.6|248
1659597000000|2022-08-04 07:10:00|4368.1|4364.1|4368.6|4364.6|4371.6|4367.6|4364.1|4360.1|357
1659597300000|2022-08-04 07:15:00|4369.1|4365.1|4369.6|4365.6|4372.6|4368.6|4366.1|4362.1|329
1659597600000|2022-08-04 07:20:00|4369.1|4365.1|4360.6|4356.6|4371.1|4367.1|4360.6|4356.6|395
1659597900000|2022-08-04 07:25:00|4359.6|4355.6|4363.6|4359.6|4365.6|4361.6|4359.6|4355.6|209
1659598200000|2022-08-04 07:30:00|4363.1|4359.1|4370.6|4366.6|4372.6|4368.6|4362.6|4358.6|369
1659598500000|2022-08-04 07:35:00|4371.1|4367.1|4375.6|4371.6|4377.6|4373.6|4370.6|4366.6|668
1659598800000|2022-08-04 07:40:00|4375.1|4371.1|4375.6|4371.6|4375.6|4371.6|4371.6|4367.6|617
1659599100000|2022-08-04 07:45:00|4374.6|4370.6|4377.6|4373.6|4379.6|4375.6|4372.6|4368.6|708
1659599400000|2022-08-04 07:50:00|4376.6|4372.6|4374.6|4370.6|4378.6|4374.6|4374.6|4370.6|865
1659599700000|2022-08-04 07:55:00|4372.6|4368.6|4372.6|4368.6|4373.6|4369.6|4368.6|4364.6|834
1659600000000|2022-08-04 08:00:00|4372.1|4368.1|4374.6|4370.6|4382.6|4378.6|4371.6|4367.6|1059
1659600300000|2022-08-04 08:05:00|4375.1|4371.1|4383.6|4379.6|4384.6|4380.6|4369.6|4365.6|831
1659600600000|2022-08-04 08:10:00|4383.1|4379.1|4387.6|4383.6|4390.6|4386.6|4382.6|4378.6|725
1659600900000|2022-08-04 08:15:00|4388.1|4384.1|4387.6|4383.6|4391.6|4387.6|4382.6|4378.6|980
1659601200000|2022-08-04 08:20:00|4387.1|4383.1|4381.6|4377.6|4387.1|4383.1|4379.6|4375.6|494
1659601500000|2022-08-04 08:25:00|4380.6|4376.6|4390.6|4386.6|4394.6|4390.6|4379.6|4375.6|568
1659601800000|2022-08-04 08:30:00|4396.1|4387.1|4395|4386|4396.8|4387.8|4394.8|4385.8|0
1659602100000|2022-08-04 08:35:00|4395.3|4386.3|4395.2|4386.2|4395.6|4386.6|4393.6|4384.6|0
1659602400000|2022-08-04 08:40:00|4395.1|4386.1|4394.5|4385.5|4395.5|4386.5|4393.6|4384.6|0
1659602700000|2022-08-04 08:45:00|4394.7|4385.7|4395.3|4386.3|4396.2|4387.2|4394.4|4385.4|0
1659603000000|2022-08-04 08:50:00|4395.1|4386.1|4395.9|4386.9|4396.1|4387.1|4394.1|4385.1|0
1659603300000|2022-08-04 08:55:00|4395.8|4386.8|4394.5|4385.5|4395.8|4386.8|4394|4385|0
1659603600000|2022-08-04 09:00:00|4394.6|4385.6|4394.2|4385.2|4395.5|4386.5|4393.6|4384.6|0
1659603900000|2022-08-04 09:05:00|4393.9|4384.9|4393.4|4384.4|4393.9|4384.9|4390.8|4381.8|0
1659604200000|2022-08-04 09:10:00|4393.7|4384.7|4395.7|4386.7|4396.3|4387.3|4393.6|4384.6|0
1659604500000|2022-08-04 09:15:00|4396|4387|4385.1|4376.1|4396.9|4387.9|4381.1|4371.1|2
1659604800000|2022-08-04 09:20:00|4387.1|4377.1|4395.1|4387.1|4395.1|4387.1|4387.1|4377.1|20
1659605100000|2022-08-04 09:25:00|4396.1|4388.1|4395.1|4386.1|4401.1|4388.1|4395.1|4386.1|48
1659605400000|2022-08-04 09:30:00|4398.1|4387.1|4395.1|4386.1|4404.1|4395.1|4394.1|4385.1|28
1659605700000|2022-08-04 09:35:00|4394.1|4384.1|4396.1|4388.1|4396.1|4388.1|4393.1|4384.1|12
1659606000000|2022-08-04 09:40:00|4397.1|4389.1|4399.1|4390.1|4404.1|4396.1|4397.1|4388.1|32
1659606300000|2022-08-04 09:45:00|4400.1|4391.1|4408.1|4400.1|4408.1|4401.1|4398.1|4388.1|69
1659606600000|2022-08-04 09:50:00|4409.1|4401.1|4407.1|4398.1|4414.1|4406.1|4405.1|4398.1|82
1659606900000|2022-08-04 09:55:00|4406.1|4399.1|4410.1|4401.1|4412.1|4402.1|4405.1|4399.1|15
1659607200000|2022-08-04 10:00:00|4408.1|4400.1|4413.1|4406.1|4414.1|4406.1|4408.1|4400.1|97
1659607500000|2022-08-04 10:05:00|4414.1|4407.1|4413.1|4404.1|4416.1|4409.1|4411.1|4402.1|12
1659607800000|2022-08-04 10:10:00|4412.1|4403.1|4432.1|4424.1|4436.1|4428.1|4411.1|4402.1|491
1659608100000|2022-08-04 10:15:00|4431.1|4425.1|4426.1|4418.1|4437.1|4429.1|4419.1|4412.1|93
1659608400000|2022-08-04 10:20:00|4425.1|4417.1|4427.1|4418.1|4427.1|4419.1|4423.1|4415.1|19
1659608700000|2022-08-04 10:25:00|4426.1|4419.1|4423.1|4414.1|4426.1|4419.1|4420.1|4411.1|5
1659609000000|2022-08-04 10:30:00|4424.1|4415.1|4443.1|4433.1|4446.1|4439.1|4419.1|4412.1|97
1659609300000|2022-08-04 10:35:00|4441.1|4432.1|4460.1|4450.1|4462.1|4454.1|4439.1|4431.1|157
1659609600000|2022-08-04 10:40:00|4461.1|4451.1|4444.1|4435.1|4462.1|4455.1|4443.1|4434.1|64
1659609900000|2022-08-04 10:45:00|4446.1|4436.1|4445.1|4435.1|4447.1|4439.1|4437.1|4430.1|26
1659610200000|2022-08-04 10:50:00|4440.1|4434.1|4441.1|4432.1|4445.1|4437.1|4432.1|4424.1|50
1659610500000|2022-08-04 10:55:00|4438.1|4433.1|4443.1|4436.1|4443.1|4436.1|4436.1|4428.1|21
1659610800000|2022-08-04 11:00:00|4442.1|4435.1|4438.1|4428.1|4442.1|4435.1|4434.1|4424.1|26
1659611100000|2022-08-04 11:05:00|4439.1|4429.1|4436.1|4427.1|4442.1|4434.1|4433.1|4425.1|19
1659611400000|2022-08-04 11:10:00|4435.1|4426.1|4436.1|4427.1|4436.1|4427.1|4429.1|4421.1|20
1659611700000|2022-08-04 11:15:00|4435.1|4428.1|4437.1|4429.1|4437.1|4429.1|4433.1|4423.1|9
1659612000000|2022-08-04 11:20:00|4436.1|4427.1|4431.1|4422.1|4437.1|4429.1|4431.1|4422.1|17
1659612300000|2022-08-04 11:25:00|4430.1|4421.1|4431.1|4423.1|4434.1|4425.1|4428.1|4421.1|26
1659612600000|2022-08-04 11:30:00|4430.1|4422.1|4431.1|4422.1|4431.1|4423.1|4427.1|4420.1|15
1659612900000|2022-08-04 11:35:00|4430.1|4421.1|4426.1|4418.1|4430.1|4421.1|4421.1|4413.1|22
1659613200000|2022-08-04 11:40:00|4425.1|4416.1|4425.1|4416.1|4426.1|4417.1|4422.1|4414.1|16
1659613500000|2022-08-04 11:45:00|4424.1|4415.1|4419.1|4410.1|4424.1|4415.1|4416.1|4408.1|18
1659613800000|2022-08-04 11:50:00|4421.1|4411.1|4416.1|4408.1|4421.1|4414.1|4415.1|4408.1|19
1659614100000|2022-08-04 11:55:00|4415.1|4409.1|4412.1|4404.1|4416.1|4409.1|4411.1|4403.1|29
1659614400000|2022-08-04 12:00:00|4413.1|4403.1|4419.1|4411.1|4419.1|4411.1|4410.1|4402.1|19
1659614700000|2022-08-04 12:05:00|4421.1|4412.1|4421.1|4412.1|4426.1|4415.1|4418.1|4410.1|25
1659615000000|2022-08-04 12:10:00|4419.1|4411.1|4421.1|4412.1|4424.1|4415.1|4417.1|4408.1|31
1659615300000|2022-08-04 12:15:00|4420.1|4410.1|4421.1|4411.1|4424.1|4413.1|4417.1|4408.1|13
1659615600000|2022-08-04 12:20:00|4423.1|4412.1|4428.1|4418.1|4429.1|4420.1|4421.1|4410.1|8
1659615900000|2022-08-04 12:25:00|4427.1|4417.1|4431.1|4421.1|4435.1|4422.1|4424.1|4416.1|13
1659616200000|2022-08-04 12:30:00|4432.1|4422.1|4429.1|4421.1|4432.1|4422.1|4423.1|4414.1|18
1659616500000|2022-08-04 12:35:00|4430.1|4420.1|4438.1|4430.1|4440.1|4431.1|4425.1|4417.1|21
1659616800000|2022-08-04 12:40:00|4437.1|4429.1|4441.1|4433.1|4441.1|4434.1|4436.1|4429.1|29
1659617100000|2022-08-04 12:45:00|4443.1|4434.1|4445.1|4434.1|4449.1|4441.1|4440.1|4432.1|45
1659617400000|2022-08-04 12:50:00|4444.1|4433.1|4450.1|4441.1|4452.1|4444.1|4443.1|4432.1|25
1659617700000|2022-08-04 12:55:00|4449.1|4440.1|4450.1|4441.1|4451.1|4443.1|4448.1|4439.1|6
1659618000000|2022-08-04 13:00:00|4451.1|4440.1|4440.1|4432.1|4451.1|4442.1|4439.1|4431.1|4
1659618300000|2022-08-04 13:05:00|4439.1|4431.1|4440.1|4432.1|4441.1|4434.1|4435.1|4426.1|83
1659618600000|2022-08-04 13:10:00|4441.1|4431.1|4442.1|4434.1|4443.1|4435.1|4440.1|4430.1|12
1659618900000|2022-08-04 13:15:00|4443.1|4435.1|4438.1|4428.1|4445.1|4435.1|4436.1|4428.1|20
1659619200000|2022-08-04 13:20:00|4439.1|4429.1|4445.1|4435.1|4448.1|4438.1|4434.1|4426.1|6
1659619500000|2022-08-04 13:25:00|4441.1|4434.1|4448.1|4439.1|4454.1|4446.1|4438.1|4430.1|85
1659619800000|2022-08-04 13:30:00|4451.1|4440.1|4451.1|4442.1|4486.1|4477.1|4447.1|4439.1|755
1659620100000|2022-08-04 13:35:00|4452.1|4443.1|4437.1|4427.1|4472.1|4463.1|4427.1|4417.1|476
1659620400000|2022-08-04 13:40:00|4436.1|4425.1|4464.1|4455.1|4465.1|4455.1|4430.1|4421.1|329
1659620700000|2022-08-04 13:45:00|4463.1|4454.1|4461.1|4451.1|4465.1|4457.1|4448.1|4439.1|74
1659621000000|2022-08-04 13:50:00|4460.1|4450.1|4450.1|4441.1|4465.1|4457.1|4447.1|4438.1|62
1659621300000|2022-08-04 13:55:00|4449.1|4440.1|4452.1|4443.1|4460.1|4449.1|4438.1|4430.1|47
1659621600000|2022-08-04 14:00:00|4453.1|4444.1|4452.1|4442.1|4460.1|4452.1|4441.1|4433.1|46
1659621900000|2022-08-04 14:05:00|4451.1|4441.1|4443.1|4434.1|4457.1|4448.1|4441.1|4431.1|40
1659622200000|2022-08-04 14:10:00|4444.1|4435.1|4421.1|4412.1|4444.1|4436.1|4420.1|4412.1|180
1659622500000|2022-08-04 14:15:00|4420.1|4413.1|4409.1|4400.1|4423.1|4415.1|4399.1|4390.1|323
1659622800000|2022-08-04 14:20:00|4410.1|4399.1|4406.1|4396.1|4415.1|4405.1|4399.1|4391.1|81
1659623100000|2022-08-04 14:25:00|4407.1|4395.1|4405.1|4396.1|4411.1|4403.1|4399.1|4390.1|43
1659623400000|2022-08-04 14:30:00|4406.1|4398.1|4403.1|4395.1|4411.1|4403.1|4401.1|4393.1|35
1659623700000|2022-08-04 14:35:00|4404.1|4396.1|4393.1|4383.1|4404.1|4396.1|4388.1|4381.1|54
1659624000000|2022-08-04 14:40:00|4394.1|4384.1|4387.1|4378.1|4401.1|4390.1|4386.1|4378.1|48
1659624300000|2022-08-04 14:45:00|4386.1|4375.1|4401.1|4392.1|4403.1|4395.1|4383.1|4375.1|27
1659624600000|2022-08-04 14:50:00|4402.1|4393.1|4406.1|4396.1|4410.1|4400.1|4399.1|4391.1|33
1659624900000|2022-08-04 14:55:00|4408.1|4397.1|4409.1|4399.1|4409.1|4401.1|4404.1|4394.1|5
1659625200000|2022-08-04 15:00:00|4408.1|4398.1|4416.1|4407.1|4417.1|4409.1|4407.1|4397.1|27
1659625500000|2022-08-04 15:05:00|4417.1|4408.1|4411.1|4403.1|4421.1|4412.1|4411.1|4402.1|44
1659625800000|2022-08-04 15:10:00|4410.1|4401.1|4397.1|4389.1|4413.1|4403.1|4395.1|4388.1|66
1659626100000|2022-08-04 15:15:00|4396.1|4390.1|4405.1|4396.1|4407.1|4399.1|4394.1|4387.1|30
1659626400000|2022-08-04 15:20:00|4406.1|4397.1|4401.1|4391.1|4410.1|4401.1|4401.1|4391.1|6
1659626700000|2022-08-04 15:25:00|4402.1|4392.1|4405.1|4396.1|4407.1|4398.1|4400.1|4389.1|11
1659627000000|2022-08-04 15:30:00|4406.1|4395.1|4401.1|4390.1|4408.1|4399.1|4400.1|4390.1|6
1659627300000|2022-08-04 15:35:00|4400.1|4389.1|4393.1|4385.1|4405.1|4395.1|4393.1|4385.1|13
1659627600000|2022-08-04 15:40:00|4394.1|4386.1|4400.1|4389.1|4403.1|4394.1|4391.1|4384.1|25
1659627900000|2022-08-04 15:45:00|4399.1|4388.1|4415.1|4401.1|4417.1|4407.1|4399.1|4388.1|26
1659628200000|2022-08-04 15:50:00|4416.1|4404.1|4419.1|4406.1|4419.1|4408.1|4414.1|4404.1|9
1659628500000|2022-08-04 15:55:00|4420.1|4405.1|4413.1|4404.1|4420.1|4406.1|4412.1|4404.1|2
1659628800000|2022-08-04 16:00:00|4412.1|4400.1|4410.1|4399.1|4414.1|4405.1|4409.1|4398.1|9
1659629100000|2022-08-04 16:05:00|4411.1|4398.1|4414.1|4402.1|4416.1|4402.1|4410.1|4397.1|2
1659629400000|2022-08-04 16:10:00|4415.1|4406.1|4415.1|4406.1|4420.1|4410.1|4412.1|4406.1|30
1659629700000|2022-08-04 16:15:00|4416.1|4405.1|4416.1|4406.1|4418.1|4408.1|4412.1|4403.1|11
1659630000000|2022-08-04 16:20:00|4417.1|4405.1|4417.1|4407.1|4418.1|4407.1|4413.1|4405.1|5
1659630300000|2022-08-04 16:25:00|4416.1|4408.1|4420.1|4410.1|4422.1|4412.1|4416.1|4408.1|8
1659630600000|2022-08-04 16:30:00|4419.1|4408.1|4423.1|4408.1|4423.1|4410.1|4416.1|4408.1|3
1659630900000|2022-08-04 16:35:00|4422.1|4409.1|4421.1|4410.1|4423.1|4410.1|4418.1|4409.1|0
1659631200000|2022-08-04 16:40:00|4420.1|4409.1|4419.1|4409.1|4422.1|4410.1|4414.1|4405.1|8
1659631500000|2022-08-04 16:45:00|4418.1|4410.1|4403.1|4394.1|4419.1|4410.1|4403.1|4394.1|5
1659631800000|2022-08-04 16:50:00|4404.1|4395.1|4412.1|4403.1|4413.1|4404.1|4403.1|4395.1|2
1659632100000|2022-08-04 16:55:00|4413.1|4404.1|4409.1|4400.1|4417.1|4407.1|4409.1|4400.1|5
1659632400000|2022-08-04 17:00:00|4410.1|4401.1|4411.1|4402.1|4416.1|4407.1|4410.1|4401.1|0
1659632700000|2022-08-04 17:05:00|4412.1|4403.1|4410.1|4399.1|4414.1|4403.1|4409.1|4398.1|0
1659633000000|2022-08-04 17:10:00|4409.1|4400.1|4411.1|4400.1|4413.1|4402.1|4409.1|4398.1|0
1659633300000|2022-08-04 17:15:00|4412.1|4401.1|4406.1|4395.1|4413.1|4403.1|4405.1|4394.1|0
1659633600000|2022-08-04 17:20:00|4405.1|4396.1|4411.1|4402.1|4414.1|4404.1|4404.1|4395.1|10
1659633900000|2022-08-04 17:25:00|4410.1|4403.1|4414.1|4406.1|4418.1|4406.1|4410.1|4403.1|12
1659634200000|2022-08-04 17:30:00|4415.1|4403.1|4417.1|4405.1|4420.1|4405.1|4412.1|4403.1|2
1659634500000|2022-08-04 17:35:00|4418.1|4406.1|4417.1|4408.1|4422.1|4408.1|4415.1|4405.1|0
1659634800000|2022-08-04 17:40:00|4418.1|4407.1|4413.1|4404.1|4418.1|4407.1|4413.1|4404.1|0
1659635100000|2022-08-04 17:45:00|4414.1|4405.1|4418.1|4407.1|4419.1|4407.1|4414.1|4405.1|0
1659635400000|2022-08-04 17:50:00|4417.1|4408.1|4421.1|4411.1|4422.1|4412.1|4416.1|4408.1|2
1659635700000|2022-08-04 17:55:00|4420.1|4412.1|4421.1|4412.1|4423.1|4414.1|4419.1|4411.1|17
1659636000000|2022-08-04 18:00:00|4422.1|4411.1|4423.1|4414.1|4424.1|4415.1|4418.1|4411.1|2
1659636300000|2022-08-04 18:05:00|4424.1|4413.1|4421.1|4411.1|4424.1|4415.1|4421.1|4411.1|1
1659636600000|2022-08-04 18:10:00|4422.1|4409.1|4416.1|4405.1|4422.1|4410.1|4416.1|4405.1|2
1659636900000|2022-08-04 18:15:00|4417.1|4406.1|4421.1|4410.1|4421.1|4410.1|4416.1|4406.1|0
1659637200000|2022-08-04 18:20:00|4420.1|4409.1|4418.1|4407.1|4421.1|4411.1|4417.1|4406.1|1
1659637500000|2022-08-04 18:25:00|4419.1|4408.1|4422.1|4412.1|4423.1|4412.1|4418.1|4407.1|0
1659637800000|2022-08-04 18:30:00|4423.1|4413.1|4422.1|4411.1|4425.1|4415.1|4417.1|4407.1|5
1659638100000|2022-08-04 18:35:00|4423.1|4413.1|4420.1|4407.1|4423.1|4413.1|4414.1|4402.1|6
1659638400000|2022-08-04 18:40:00|4419.1|4405.1|4419.1|4408.1|4420.1|4409.1|4413.1|4401.1|6
1659638700000|2022-08-04 18:45:00|4418.1|4407.1|4416.1|4407.1|4419.1|4408.1|4415.1|4405.1|8
1659639000000|2022-08-04 18:50:00|4417.1|4408.1|4419.1|4410.1|4425.1|4411.1|4415.1|4407.1|17
1659639300000|2022-08-04 18:55:00|4418.1|4408.1|4420.3|4411.3|4426.1|4413.1|4417.1|4407.1|13
1659639600000|2022-08-04 19:00:00|4420.4|4411.4|4421.2|4412.2|4421.3|4412.3|4419|4410|0
1659639900000|2022-08-04 19:05:00|4421.1|4412.1|4420.9|4411.9|4421.7|4412.7|4419.1|4410.1|0
1659640200000|2022-08-04 19:10:00|4421|4412|4423.1|4414.1|4425.1|4416.1|4420.8|4411.8|0
1659640500000|2022-08-04 19:15:00|4423.3|4414.3|4424.6|4415.6|4425|4416|4423.2|4414.2|0
1659640800000|2022-08-04 19:20:00|4424.5|4415.5|4420.5|4411.5|4425.1|4416.1|4420.5|4411.5|0
1659641100000|2022-08-04 19:25:00|4420.4|4411.4|4420.6|4411.6|4421.3|4412.3|4417.6|4408.6|0
1659641400000|2022-08-04 19:30:00|4420.5|4411.5|4415.2|4406.2|4420.6|4411.6|4415.2|4406.2|0
1659641700000|2022-08-04 19:35:00|4415.3|4406.3|4409.8|4400.8|4415.4|4406.4|4409.7|4400.7|0
1659642000000|2022-08-04 19:40:00|4409.7|4400.7|4407.9|4398.9|4409.7|4400.7|4406.9|4397.9|0
1659642300000|2022-08-04 19:45:00|4407.8|4398.8|4409.1|4400.1|4410|4401|4406.9|4397.9|0
1659642600000|2022-08-04 19:50:00|4409.2|4400.2|4412.4|4403.4|4412.6|4403.6|4409.2|4400.2|0
1659642900000|2022-08-04 19:55:00|4412.3|4403.3|4413.6|4404.6|4415.3|4406.3|4409.3|4400.3|0
1659643200000|2022-08-04 20:00:00|4413.9|4404.9|4415.4|4406.4|4418.5|4409.5|4413.9|4404.9|0
1659643500000|2022-08-04 20:05:00|4415.5|4406.5|4412.5|4403.5|4415.7|4406.7|4412.5|4403.5|0
1659643800000|2022-08-04 20:10:00|4412.8|4403.8|4411.5|4402.5|4413.1|4404.1|4410.5|4401.5|0
1659644100000|2022-08-04 20:15:00|4411.2|4402.2|4410.5|4401.5|4411.3|4402.3|4408.9|4399.9|0
1659644400000|2022-08-04 20:20:00|4410.7|4401.7|4410.2|4401.2|4410.9|4401.9|4409.6|4400.6|0
1659644700000|2022-08-04 20:25:00|4410.4|4401.4|4410.5|4401.5|4410.9|4401.9|4410.2|4401.2|0
1659645000000|2022-08-04 20:30:00|4410.3|4401.3|4410.9|4401.9|4411.2|4402.2|4410.2|4401.2|0
1659645300000|2022-08-04 20:35:00|4411.7|4402.7|4411.2|4402.2|4412.2|4403.2|4410.5|4401.5|0
1659645600000|2022-08-04 20:40:00|4410.9|4401.9|4410.2|4401.2|4411.2|4402.2|4410.2|4401.2|0
1659645900000|2022-08-04 20:45:00|4410.5|4401.5|4411.6|4402.6|4412.6|4403.6|4410.5|4401.5|0
1659646200000|2022-08-04 20:50:00|4411.8|4402.8|4411.6|4402.6|4412.3|4403.3|4411.3|4402.3|0
1659646500000|2022-08-04 20:55:00|4411.5|4402.5|4410.5|4401.5|4411.6|4402.6|4410.2|4401.2|0
1659646800000|2022-08-04 21:00:00|4410.9|4401.9|4411.3|4402.3|4411.3|4402.3|4410.9|4401.9|0
1659647100000|2022-08-04 21:05:00|4411.1|4402.1|4411.2|4402.2|4411.3|4402.3|4411.1|4402.1|0
1659647400000|2022-08-04 21:10:00|4411.1|4402.1|4411.5|4402.5|4411.7|4402.7|4411.1|4402.1|0
1659647700000|2022-08-04 21:15:00|4411.6|4402.6|4411.9|4402.9|4411.9|4402.9|4411.6|4402.6|0
1659648000000|2022-08-04 21:20:00|4411.8|4402.8|4411.3|4402.3|4411.8|4402.8|4411.3|4402.3|0
1659648300000|2022-08-04 21:25:00|4411.2|4402.2|4411.2|4402.2|4411.4|4402.4|4411.2|4402.2|0
1659648900000|2022-08-04 21:35:00|4411.4|4402.4|4411.1|4402.1|4411.4|4402.4|4410.9|4401.9|0
1659649200000|2022-08-04 21:40:00|4411.3|4402.3|4411.9|4402.9|4412.1|4403.1|4411.2|4402.2|0
1659649500000|2022-08-04 21:45:00|4412.2|4403.2|4412|4403|4412.7|4403.7|4411.5|4402.5|0
1659649800000|2022-08-04 21:50:00|4411.9|4402.9|4412.4|4403.4|4412.7|4403.7|4411.5|4402.5|0
1659650100000|2022-08-04 21:55:00|4412.3|4403.3|4411.5|4402.5|4412.3|4403.3|4410.9|4401.9|0
1659650400000|2022-08-04 22:00:00|4410.3|4401.3|4410.6|4401.6|4411.1|4402.1|4409|4400|0
1659650700000|2022-08-04 22:05:00|4410.8|4401.8|4408.4|4399.4|4411.3|4402.3|4408.4|4399.4|0
1659651000000|2022-08-04 22:10:00|4408.5|4399.5|4408.9|4399.9|4410.1|4401.1|4407.7|4398.7|0
1659651300000|2022-08-04 22:15:00|4409.1|4400.1|4410.4|4401.4|4410.7|4401.7|4408.9|4399.9|0
1659651600000|2022-08-04 22:20:00|4410.5|4401.5|4411.4|4402.4|4412.6|4403.6|4410.5|4401.5|0
1659651900000|2022-08-04 22:25:00|4411.2|4402.2|4410.7|4401.7|4411.2|4402.2|4410.1|4401.1|0
1659652200000|2022-08-04 22:30:00|4410.9|4401.9|4412|4403|4412.3|4403.3|4410.7|4401.7|0
1659652500000|2022-08-04 22:35:00|4411.9|4402.9|4412.3|4403.3|4412.6|4403.6|4411.4|4402.4|0
1659652800000|2022-08-04 22:40:00|4412.6|4403.6|4412|4403|4413.3|4404.3|4412|4403|0
1659653100000|2022-08-04 22:45:00|4411.9|4402.9|4411.7|4402.7|4412.3|4403.3|4411.4|4402.4|0
1659653400000|2022-08-04 22:50:00|4411.5|4402.5|4412|4403|4412.3|4403.3|4411.4|4402.4|0
1659653700000|2022-08-04 22:55:00|4411.7|4402.7|4411.7|4402.7|4412.6|4403.6|4411.7|4402.7|0
1659654000000|2022-08-04 23:00:00|4412|4403|4413.9|4404.9|4414.9|4405.9|4411.7|4402.7|0
1659654300000|2022-08-04 23:05:00|4414.5|4405.5|4415.5|4406.5|4416.3|4407.3|4414.5|4405.5|0
1659654600000|2022-08-04 23:10:00|4415.8|4406.8|4414.9|4405.9|4416.8|4407.8|4414.9|4405.9|0
1659654900000|2022-08-04 23:15:00|4415|4406|4414.9|4405.9|4415.9|4406.9|4414.6|4405.6|0
1659655200000|2022-08-04 23:20:00|4415.2|4406.2|4415.7|4406.7|4416|4407|4414.7|4405.7|0
1659655500000|2022-08-04 23:25:00|4416|4407|4414.7|4405.7|4416|4407|4414.7|4405.7|0
1659655800000|2022-08-04 23:30:00|4414.4|4405.4|4415.6|4406.6|4416.6|4407.6|4414.4|4405.4|0
1659656100000|2022-08-04 23:35:00|4415.8|4406.8|4416.1|4407.1|4416.4|4407.4|4415.5|4406.5|0
1659656400000|2022-08-04 23:40:00|4415.8|4406.8|4416.1|4407.1|4416.1|4407.1|4415.5|4406.5|0
1659656700000|2022-08-04 23:45:00|4415.9|4406.9|4416.6|4407.6|4416.7|4407.7|4415.5|4406.5|0
1659657000000|2022-08-04 23:50:00|4416.7|4407.7|4415.8|4406.8|4416.9|4407.9|4415.5|4406.5|0
1659657300000|2022-08-04 23:55:00|4415.5|4406.5|4412.6|4403.6|4415.5|4406.5|4412.6|4403.6|0
1659657600000|2022-08-05 00:00:00|4413.4|4404.4|4412.9|4403.9|4416.7|4407.7|4412.6|4403.6|0
1659657900000|2022-08-05 00:05:00|4413|4404|4414.2|4405.2|4414.8|4405.8|4412.2|4403.2|0
1659658200000|2022-08-05 00:10:00|4414.3|4405.3|4415|4406|4415.3|4406.3|4413.7|4404.7|0
1659658500000|2022-08-05 00:15:00|4415.1|4406.1|4416.8|4407.8|4418.5|4409.5|4415|4406|0
1659658800000|2022-08-05 00:20:00|4416.9|4407.9|4416.8|4407.8|4418.3|4409.3|4416.3|4407.3|0
1659659100000|2022-08-05 00:25:00|4417.1|4408.1|4417.4|4408.4|4417.8|4408.8|4416.8|4407.8|0
1659659400000|2022-08-05 00:30:00|4417.5|4408.5|4416.5|4407.5|4417.8|4408.8|4416.5|4407.5|0
1659659700000|2022-08-05 00:35:00|4416.8|4407.8|4416.2|4407.2|4417.5|4408.5|4416.2|4407.2|0
1659660000000|2022-08-05 00:40:00|4416.3|4407.3|4414.1|4405.1|4416.5|4407.5|4414.1|4405.1|0
1659660300000|2022-08-05 00:45:00|4414.4|4405.4|4415.5|4406.5|4416|4407|4414.4|4405.4|0
1659660600000|2022-08-05 00:50:00|4415.7|4406.7|4416.4|4407.4|4417.3|4408.3|4415.7|4406.7|0
1659660900000|2022-08-05 00:55:00|4416.3|4407.3|4416.6|4407.6|4417.9|4408.9|4416.3|4407.3|0
1659661200000|2022-08-05 01:00:00|4416.4|4407.4|4417.2|4408.2|4417.3|4408.3|4416.2|4407.2|0
1659661500000|2022-08-05 01:05:00|4417.3|4408.3|4420.7|4411.7|4422.1|4413.1|4417|4408|0
1659661800000|2022-08-05 01:10:00|4420.5|4411.5|4423|4414|4423.3|4414.3|4419.7|4410.7|0
1659662100000|2022-08-05 01:15:00|4423.3|4414.3|4429.1|4425.1|4434.1|4430.1|4418.1|4414.1|170
1659662400000|2022-08-05 01:20:00|4428.6|4424.6|4424.6|4420.6|4430.1|4426.1|4424.1|4420.1|86
1659662700000|2022-08-05 01:25:00|4424.1|4420.1|4419.1|4415.1|4425.6|4421.6|4418.6|4414.6|118
1659663000000|2022-08-05 01:30:00|4419.6|4415.6|4392.6|4388.6|4419.6|4415.6|4390.6|4386.6|951
1659663300000|2022-08-05 01:35:00|4393.1|4389.1|4407.6|4403.6|4410.6|4406.6|4385.6|4381.6|1088
1659663600000|2022-08-05 01:40:00|4406.6|4402.6|4409.6|4405.6|4421.6|4417.6|4403.6|4399.6|1357
1659663900000|2022-08-05 01:45:00|4410.1|4406.1|4411.6|4407.6|4414.1|4410.1|4399.6|4395.6|1094
1659664200000|2022-08-05 01:50:00|4411.1|4407.1|4389.6|4385.6|4421.1|4417.1|4389.1|4385.1|1281
1659664500000|2022-08-05 01:55:00|4390.6|4386.6|4392.6|4388.6|4398.6|4394.6|4386.1|4382.1|1103
1659664800000|2022-08-05 02:00:00|4392.1|4388.1|4371.6|4367.6|4398.6|4394.6|4369.6|4365.6|956
1659665100000|2022-08-05 02:05:00|4370.6|4366.6|4385.1|4381.1|4391.1|4387.1|4366.6|4362.6|876
1659665400000|2022-08-05 02:10:00|4384.6|4380.6|4388.6|4384.6|4391.6|4387.6|4381.6|4377.6|440
1659665700000|2022-08-05 02:15:00|4388.1|4384.1|4378.6|4374.6|4388.6|4384.6|4378.1|4374.1|330
1659666000000|2022-08-05 02:20:00|4379.1|4375.1|4380.6|4376.6|4385.1|4381.1|4376.6|4372.6|325
1659666300000|2022-08-05 02:25:00|4381.1|4377.1|4370.6|4366.6|4383.1|4379.1|4367.6|4363.6|365
1659666600000|2022-08-05 02:30:00|4371.6|4367.6|4386.1|4382.1|4386.6|4382.6|4368.6|4364.6|463
1659666900000|2022-08-05 02:35:00|4386.6|4382.6|4378.6|4374.6|4390.6|4386.6|4374.6|4370.6|435
1659667200000|2022-08-05 02:40:00|4379.6|4375.6|4384.1|4380.1|4391.6|4387.6|4379.6|4375.6|361
1659667500000|2022-08-05 02:45:00|4384.6|4380.6|4379.6|4375.6|4389.6|4385.6|4376.6|4372.6|342
1659667800000|2022-08-05 02:50:00|4379.1|4375.1|4390.1|4386.1|4391.6|4387.6|4377.6|4373.6|172
1659668100000|2022-08-05 02:55:00|4390.6|4386.6|4379.1|4375.1|4390.6|4386.6|4378.6|4374.6|332
1659668400000|2022-08-05 03:00:00|4378.6|4374.6|4381.6|4377.6|4385.6|4381.6|4377.6|4373.6|172
1659668700000|2022-08-05 03:05:00|4381.1|4377.1|4370.6|4366.6|4383.6|4379.6|4365.6|4361.6|719
1659669000000|2022-08-05 03:10:00|4371.1|4367.1|4387.6|4383.6|4390.6|4386.6|4371.1|4367.1|499
1659669300000|2022-08-05 03:15:00|4387.1|4383.1|4392.1|4388.1|4397.6|4393.6|4384.6|4380.6|506
1659669600000|2022-08-05 03:20:00|4391.6|4387.6|4398.6|4394.6|4399.6|4395.6|4387.6|4383.6|356
1659669900000|2022-08-05 03:25:00|4399.1|4395.1|4403.6|4399.6|4404.6|4400.6|4396.6|4392.6|311
1659670200000|2022-08-05 03:30:00|4404.1|4400.1|4403.6|4399.6|4407.6|4403.6|4401.1|4397.1|361
1659670500000|2022-08-05 03:35:00|4404.1|4400.1|4402.6|4398.6|4408.1|4404.1|4402.6|4398.6|221
1659670800000|2022-08-05 03:40:00|4402.1|4398.1|4398.6|4394.6|4403.6|4399.6|4398.6|4394.6|125
1659671100000|2022-08-05 03:45:00|4399.1|4395.1|4403.6|4399.6|4405.1|4401.1|4399.1|4395.1|134
1659671400000|2022-08-05 03:50:00|4404.1|4400.1|4407.6|4403.6|4408.1|4404.1|4402.6|4398.6|75
1659671700000|2022-08-05 03:55:00|4408.6|4404.6|4410.5|4406.5|4411.5|4407.5|4406.5|4402.5|207
1659672000000|2022-08-05 04:00:00|4411.3|4402.3|4411|4402|4411.7|4402.7|4410.8|4401.8|1
1659672300000|2022-08-05 04:05:00|4411.1|4402.1|4411.4|4402.4|4412|4403|4411.1|4402.1|0
1659672600000|2022-08-05 04:10:00|4411.7|4402.7|4411.7|4402.7|4412.6|4403.6|4411.7|4402.7|0
1659672900000|2022-08-05 04:15:00|4411.9|4402.9|4411.6|4402.6|4412|4403|4411.4|4402.4|0
1659673200000|2022-08-05 04:20:00|4411.4|4402.4|4410.7|4401.7|4411.6|4402.6|4410.7|4401.7|0
1659673500000|2022-08-05 04:25:00|4410.6|4401.6|4409.8|4400.8|4410.7|4401.7|4409.6|4400.6|0
1659673800000|2022-08-05 04:30:00|4410|4401|4411|4402|4411|4402|4409.7|4400.7|0
1659674100000|2022-08-05 04:35:00|4410.8|4401.8|4411.2|4402.2|4411.4|4402.4|4410.6|4401.6|0
1659674400000|2022-08-05 04:40:00|4411|4402|4411.9|4402.9|4411.9|4402.9|4410.9|4401.9|0
1659674700000|2022-08-05 04:45:00|4412.2|4403.2|4411.6|4402.6|4412.5|4403.5|4411.6|4402.6|0
1659675000000|2022-08-05 04:50:00|4411.7|4402.7|4412.2|4403.2|4412.2|4403.2|4411|4402|0
1659675300000|2022-08-05 04:55:00|4411.9|4402.9|4412|4403|4412.3|4403.3|4411.4|4402.4|0
1659675600000|2022-08-05 05:00:00|4409.5|4405.5|4398.5|4394.5|4418.5|4414.5|4387.5|4383.5|949
1659675900000|2022-08-05 05:05:00|4399|4395|4379.5|4375.5|4400.5|4396.5|4376.5|4372.5|670
1659676200000|2022-08-05 05:10:00|4379|4375|4382|4378|4383.5|4379.5|4373|4369|560
1659676500000|2022-08-05 05:15:00|4382.5|4378.5|4377|4373|4382.5|4378.5|4374.5|4370.5|335
1659676800000|2022-08-05 05:20:00|4376.5|4372.5|4380|4376|4380.5|4376.5|4373.5|4369.5|302
1659677100000|2022-08-05 05:25:00|4380.5|4376.5|4384.5|4380.5|4387.5|4383.5|4380|4376|350
1659677400000|2022-08-05 05:30:00|4385|4381|4391|4387|4394.5|4390.5|4383|4379|260
1659677700000|2022-08-05 05:35:00|4390.5|4386.5|4396.5|4392.5|4397.5|4393.5|4388.5|4384.5|272
1659678000000|2022-08-05 05:40:00|4396|4392|4403.5|4399.5|4403.5|4399.5|4395.5|4391.5|217
1659678300000|2022-08-05 05:45:00|4404|4400|4410|4406|4413.5|4409.5|4403|4399|487
1659678600000|2022-08-05 05:50:00|4410.5|4406.5|4413.5|4409.5|4413.5|4409.5|4404.5|4400.5|293
1659678900000|2022-08-05 05:55:00|4414|4410|4419|4415|4425.5|4421.5|4411.5|4407.5|874
1659679200000|2022-08-05 06:00:00|4418.5|4414.5|4424|4420|4426|4422|4413.5|4409.5|450
1659679500000|2022-08-05 06:05:00|4423.5|4419.5|4422.5|4418.5|4427.5|4423.5|4416.5|4412.5|483
1659679800000|2022-08-05 06:10:00|4422|4418|4420.5|4416.5|4427.5|4423.5|4418.5|4414.5|503
1659680100000|2022-08-05 06:15:00|4420|4416|4420|4416|4424.5|4420.5|4415.5|4411.5|382
1659680400000|2022-08-05 06:20:00|4420.5|4416.5|4415|4411|4421.5|4417.5|4411.5|4407.5|433
1659680700000|2022-08-05 06:25:00|4415.5|4411.5|4421.5|4417.5|4423.5|4419.5|4411.5|4407.5|342
1659681000000|2022-08-05 06:30:00|4420.5|4416.5|4423.5|4419.5|4425.5|4421.5|4415.5|4411.5|435
1659681300000|2022-08-05 06:35:00|4423|4419|4419.5|4415.5|4426.5|4422.5|4419|4415|253
1659681600000|2022-08-05 06:40:00|4420.5|4416.5|4415.5|4411.5|4421.5|4417.5|4414.5|4410.5|362
1659681900000|2022-08-05 06:45:00|4416|4412|4411.5|4407.5|4417.5|4413.5|4408.5|4404.5|357
1659682200000|2022-08-05 06:50:00|4410.5|4406.5|4410|4406|4416.5|4412.5|4409.5|4405.5|191
1659682500000|2022-08-05 06:55:00|4409.5|4405.5|4408.5|4404.5|4411.5|4407.5|4405.5|4401.5|333
1659682800000|2022-08-05 07:00:00|4408|4404|4410|4406|4415.5|4411.5|4406.5|4402.5|366
1659683100000|2022-08-05 07:05:00|4410.5|4406.5|4405.5|4401.5|4411.5|4407.5|4401.5|4397.5|341
1659683400000|2022-08-05 07:10:00|4406.5|4402.5|4407|4403|4411.5|4407.5|4404|4400|261
1659683700000|2022-08-05 07:15:00|4407.5|4403.5|4408.5|4404.5|4412.5|4408.5|4407.5|4403.5|193
1659684000000|2022-08-05 07:20:00|4409.5|4405.5|4403.5|4399.5|4409.5|4405.5|4403.5|4399.5|201
1659684300000|2022-08-05 07:25:00|4404|4400|4407|4403|4408.5|4404.5|4402.5|4398.5|96
1659684600000|2022-08-05 07:30:00|4407.5|4403.5|4406|4402|4407.5|4403.5|4401.5|4397.5|223
1659684900000|2022-08-05 07:35:00|4406.5|4402.5|4407.5|4403.5|4409.5|4405.5|4402.5|4398.5|275
1659685200000|2022-08-05 07:40:00|4408.5|4404.5|4410.5|4406.5|4413.5|4409.5|4407.5|4403.5|241
1659685500000|2022-08-05 07:45:00|4411.5|4407.5|4408.5|4404.5|4415.5|4411.5|4408.5|4404.5|426
1659685800000|2022-08-05 07:50:00|4408|4404|4409.5|4405.5|4409.5|4405.5|4405.5|4401.5|299
1659686100000|2022-08-05 07:55:00|4410.5|4406.5|4413|4409|4413.5|4409.5|4408.5|4404.5|413
1659686400000|2022-08-05 08:00:00|4412.5|4408.5|4417.5|4413.5|4417.5|4413.5|4407.5|4403.5|326
1659686700000|2022-08-05 08:05:00|4418|4414|4411.5|4407.5|4421.5|4417.5|4410.5|4406.5|642
1659687000000|2022-08-05 08:10:00|4410.5|4406.5|4417.5|4413.5|4418.5|4414.5|4405.5|4401.5|1796
1659687300000|2022-08-05 08:15:00|4418|4414|4408.5|4404.5|4418.5|4414.5|4407.5|4403.5|101
1659687600000|2022-08-05 08:20:00|4408|4404|4403.5|4399.5|4409|4405|4401.5|4397.5|157
1659687900000|2022-08-05 08:25:00|4403|4399|4397.5|4393.5|4403.5|4399.5|4396|4392|114
1659688200000|2022-08-05 08:30:00|4399.5|4390.5|4399.7|4390.7|4400.8|4391.8|4398.8|4389.8|0
1659688500000|2022-08-05 08:35:00|4399.5|4390.5|4397.8|4388.8|4399.9|4390.9|4397.8|4388.8|0
1659688800000|2022-08-05 08:40:00|4397.5|4388.5|4394.8|4385.8|4399.1|4390.1|4394.5|4385.5|0
1659689100000|2022-08-05 08:45:00|4395.1|4386.1|4394.6|4385.6|4396.3|4387.3|4393.6|4384.6|0
1659689400000|2022-08-05 08:50:00|4394.8|4385.8|4396.9|4387.9|4397.1|4388.1|4394.6|4385.6|0
1659689700000|2022-08-05 08:55:00|4397.1|4388.1|4397.1|4388.1|4397.4|4388.4|4395.4|4386.4|0
1659690000000|2022-08-05 09:00:00|4396.8|4387.8|4396.4|4387.4|4396.8|4387.8|4395.3|4386.3|0
1659690300000|2022-08-05 09:05:00|4396.5|4387.5|4394.3|4385.3|4397.2|4388.2|4394.3|4385.3|0
1659690600000|2022-08-05 09:10:00|4394|4385|4396.4|4387.4|4396.4|4387.4|4393.9|4384.9|0
1659690900000|2022-08-05 09:15:00|4396.1|4387.1|4405|4393|4413|4394|4396.1|4379.5|3
1659691200000|2022-08-05 09:20:00|4403|4394|4405|4394|4406|4396|4400|4392|28
1659691500000|2022-08-05 09:25:00|4406|4393|4403|4393|4406|4397|4401|4391|4
1659691800000|2022-08-05 09:30:00|4404|4392|4402|4392|4404|4393|4401|4390|1
1659692100000|2022-08-05 09:35:00|4401|4394|4402|4392|4404|4395|4401|4390|0
1659692400000|2022-08-05 09:40:00|4403|4393|4399|4388|4403|4394|4398|4388|0
1659692700000|2022-08-05 09:45:00|4398|4385|4395|4386|4398|4387|4387|4380|44
1659693000000|2022-08-05 09:50:00|4397|4387|4394|4384|4400|4390|4389|4380|47
1659693300000|2022-08-05 09:55:00|4396|4385|4396|4385|4398|4387|4392|4385|1
1659693600000|2022-08-05 10:00:00|4397|4386|4393|4384|4397|4386|4392|4382|4
1659693900000|2022-08-05 10:05:00|4391|4383|4392|4382|4394|4384|4388|4380|12
1659694200000|2022-08-05 10:10:00|4391|4381|4390|4381|4391|4382|4388|4380|2
1659694500000|2022-08-05 10:15:00|4391|4382|4391|4381|4392|4384|4390|4380|1
1659694800000|2022-08-05 10:20:00|4390|4380|4388|4378|4392|4382|4386|4377|27
1659695100000|2022-08-05 10:25:00|4389|4379|4391|4381|4392|4382|4389|4379|0
1659695400000|2022-08-05 10:30:00|4392|4383|4392|4383|4392|4385|4390|4381|4
1659695700000|2022-08-05 10:35:00|4391|4382|4391|4381|4392|4384|4389|4380|1
1659696000000|2022-08-05 10:40:00|4392|4382|4391|4383|4392|4383|4390|4382|0
1659696300000|2022-08-05 10:45:00|4390|4382|4392|4383|4392|4383|4390|4381|1
1659696600000|2022-08-05 10:50:00|4391|4382|4392|4383|4392|4384|4390|4382|0
1659696900000|2022-08-05 10:55:00|4391|4382|4392|4383|4392|4384|4388|4381|1
1659697200000|2022-08-05 11:00:00|4391|4384|4392|4382|4397|4387|4385|4377|82
1659697500000|2022-08-05 11:05:00|4393|4383|4386|4376|4393|4384|4385|4376|11
1659697800000|2022-08-05 11:10:00|4387|4377|4386|4377|4387|4378|4385|4376|0
1659698100000|2022-08-05 11:15:00|4385|4374|4385|4377|4386|4378|4380|4373|12
1659698400000|2022-08-05 11:20:00|4386|4376|4386|4375|4386|4376|4385|4374|2
1659698700000|2022-08-05 11:25:00|4385|4376|4386|4377|4386|4378|4384|4375|3
1659699000000|2022-08-05 11:30:00|4385|4376|4389|4379|4389|4380|4385|4376|4
1659699300000|2022-08-05 11:35:00|4388|4380|4392|4383|4392|4383|4388|4378|1
1659699600000|2022-08-05 11:40:00|4391|4384|4391|4383|4392|4385|4391|4383|5
1659699900000|2022-08-05 11:45:00|4392|4384|4394|4385|4396|4385|4391|4383|10
1659700200000|2022-08-05 11:50:00|4395|4384|4398|4389|4401|4392|4395|4384|2
1659700500000|2022-08-05 11:55:00|4400|4388|4397|4388|4400|4390|4395|4386|15
1659700800000|2022-08-05 12:00:00|4396|4387|4397|4389|4398|4389|4394|4386|0
1659701100000|2022-08-05 12:05:00|4396|4388|4394|4385|4399|4390|4393|4385|4
1659701400000|2022-08-05 12:10:00|4395|4386|4394|4387|4397|4388|4393|4385|13
1659701700000|2022-08-05 12:15:00|4395|4388|4393|4385|4396|4388|4392|4384|18
1659702000000|2022-08-05 12:20:00|4394|4384|4391|4383|4396|4387|4389|4382|48
1659702300000|2022-08-05 12:25:00|4390|4382|4394|4384|4395|4385|4387|4380|74
1659702600000|2022-08-05 12:30:00|4386|4383|4353|4344|4386|4383|4340|4329|160
1659702900000|2022-08-05 12:35:00|4354|4345|4356|4347|4367|4357|4352|4342|32
1659703200000|2022-08-05 12:40:00|4357|4348|4355|4345|4364|4355|4351|4340|8
1659703500000|2022-08-05 12:45:00|4354|4344|4343|4335|4354|4344|4340|4329|28
1659703800000|2022-08-05 12:50:00|4342|4334|4344|4337|4349|4341|4341|4334|4
1659704100000|2022-08-05 12:55:00|4345|4338|4348|4339|4351|4341|4340|4332|23
1659704400000|2022-08-05 13:00:00|4347|4338|4352|4342|4354|4346|4347|4337|5
1659704700000|2022-08-05 13:05:00|4351|4341|4348|4340|4354|4346|4348|4338|9
1659705000000|2022-08-05 13:10:00|4347|4337|4343|4334|4348|4337|4339|4330|18
1659705300000|2022-08-05 13:15:00|4342|4335|4347|4338|4350|4340|4342|4334|0
1659705600000|2022-08-05 13:20:00|4349|4339|4347|4338|4350|4341|4342|4332|0
1659705900000|2022-08-05 13:25:00|4349|4337|4336|4327|4349|4339|4336|4327|41
1659706200000|2022-08-05 13:30:00|4333|4324|4354|4345|4360|4350|4328|4319|273
1659706500000|2022-08-05 13:35:00|4352|4342|4350|4340|4357|4348|4341|4333|250
1659706800000|2022-08-05 13:40:00|4349|4339|4351|4341|4355|4346|4337|4330|69
1659707100000|2022-08-05 13:45:00|4352|4340|4348|4338|4353|4344|4338|4329|105
1659707400000|2022-08-05 13:50:00|4349|4339|4353|4344|4354|4347|4345|4337|55
1659707700000|2022-08-05 13:55:00|4352|4345|4361|4352|4363|4355|4349|4340|54
1659708000000|2022-08-05 14:00:00|4360|4351|4362|4352|4362|4352|4348|4339|35
1659708300000|2022-08-05 14:05:00|4361|4351|4367|4358|4368|4359|4358|4349|28
1659708600000|2022-08-05 14:10:00|4366|4359|4371|4363|4374|4367|4363|4355|91
1659708900000|2022-08-05 14:15:00|4370|4364|4366|4358|4374|4365|4363|4354|6
1659709200000|2022-08-05 14:20:00|4367|4357|4369|4360|4372|4363|4364|4356|37
1659709500000|2022-08-05 14:25:00|4368|4359|4369|4360|4378|4369|4364|4355|38
1659709800000|2022-08-05 14:30:00|4370|4361|4371|4362|4376|4368|4366|4358|65
1659710100000|2022-08-05 14:35:00|4370|4363|4375|4366|4375|4368|4368|4360|17
1659710400000|2022-08-05 14:40:00|4374|4365|4369|4360|4376|4367|4367|4359|85
1659710700000|2022-08-05 14:45:00|4370|4361|4369|4360|4375|4367|4368|4360|44
1659711000000|2022-08-05 14:50:00|4368|4359|4372|4364|4375|4367|4364|4356|113
1659711300000|2022-08-05 14:55:00|4374|4365|4377|4368|4378|4369|4372|4365|17
1659711600000|2022-08-05 15:00:00|4376|4369|4367|4359|4377|4370|4367|4358|71
1659711900000|2022-08-05 15:05:00|4366|4360|4366|4358|4368|4360|4360|4352|90
1659712200000|2022-08-05 15:10:00|4365|4359|4359|4351|4367|4359|4356|4348|108
1659712500000|2022-08-05 15:15:00|4358|4352|4358|4350|4361|4353|4355|4347|114
1659712800000|2022-08-05 15:20:00|4357|4349|4345|4338|4361|4354|4345|4338|88
1659713100000|2022-08-05 15:25:00|4346|4339|4336|4328|4348|4341|4334|4325|198
1659713400000|2022-08-05 15:30:00|4335|4327|4344|4336|4351|4344|4334|4327|64
1659713700000|2022-08-05 15:35:00|4346|4337|4344|4336|4350|4342|4341|4333|81
1659714000000|2022-08-05 15:40:00|4343|4334|4338|4330|4343|4334|4334|4327|28
1659714300000|2022-08-05 15:45:00|4337|4329|4336|4328|4343|4336|4333|4325|23
1659714600000|2022-08-05 15:50:00|4337|4327|4343|4334|4345|4337|4336|4327|44
1659714900000|2022-08-05 15:55:00|4344|4333|4336|4327|4344|4333|4336|4327|8
1659715200000|2022-08-05 16:00:00|4337|4328|4344|4335|4346|4337|4337|4327|42
1659715500000|2022-08-05 16:05:00|4345|4336|4340|4331|4347|4340|4339|4331|20
1659715800000|2022-08-05 16:10:00|4339|4332|4349|4341|4350|4342|4339|4331|53
1659716100000|2022-08-05 16:15:00|4350|4342|4349|4342|4352|4344|4347|4338|13
1659716400000|2022-08-05 16:20:00|4350|4341|4347|4338|4352|4343|4344|4335|11
1659716700000|2022-08-05 16:25:00|4348|4339|4350|4341|4351|4342|4346|4337|1
1659717000000|2022-08-05 16:30:00|4349|4340|4346|4337|4350|4341|4343|4335|5
1659717300000|2022-08-05 16:35:00|4347|4338|4350|4340|4351|4343|4346|4337|3
1659717600000|2022-08-05 16:40:00|4349|4341|4352|4344|4353|4344|4347|4337|1
1659717900000|2022-08-05 16:45:00|4351|4343|4351|4342|4353|4345|4348|4339|53
1659718200000|2022-08-05 16:50:00|4352|4343|4350|4341|4354|4343|4347|4337|9
1659718500000|2022-08-05 16:55:00|4349|4340|4350|4343|4354|4345|4348|4340|4
1659718800000|2022-08-05 17:00:00|4351|4344|4357|4348|4357|4348|4349|4342|5
1659719100000|2022-08-05 17:05:00|4358|4349|4357|4348|4359|4352|4353|4346|16
1659719400000|2022-08-05 17:10:00|4356|4349|4362|4353|4362|4353|4356|4348|18
1659719700000|2022-08-05 17:15:00|4361|4352|4357|4349|4365|4356|4357|4349|46
1659720000000|2022-08-05 17:20:00|4358|4347|4359|4351|4359|4351|4355|4346|18
1659720300000|2022-08-05 17:25:00|4358|4352|4352|4345|4360|4352|4352|4344|32
1659720600000|2022-08-05 17:30:00|4353|4346|4361|4353|4362|4354|4352|4345|24
1659720900000|2022-08-05 17:35:00|4362|4354|4359|4351|4364|4356|4357|4349|26
1659721200000|2022-08-05 17:40:00|4358|4350|4354|4345|4359|4351|4353|4344|35
1659721500000|2022-08-05 17:45:00|4353|4346|4351|4343|4356|4348|4350|4342|30
1659721800000|2022-08-05 17:50:00|4352|4344|4352|4344|4354|4346|4349|4342|48
1659722100000|2022-08-05 17:55:00|4351|4345|4350|4341|4352|4345|4350|4340|35
1659722400000|2022-08-05 18:00:00|4349|4340|4349|4340|4350|4341|4348|4340|0
1659722700000|2022-08-05 18:05:00|4348|4338|4343|4332|4348|4339|4340|4330|18
1659723000000|2022-08-05 18:10:00|4344|4333|4342|4332|4344|4333|4342|4332|0
1659723300000|2022-08-05 18:15:00|4341|4333|4348|4340|4349|4342|4341|4333|76
1659723600000|2022-08-05 18:20:00|4347|4339|4350|4340|4352|4344|4346|4339|19
1659723900000|2022-08-05 18:25:00|4349|4341|4343|4334|4351|4341|4343|4334|8
1659724200000|2022-08-05 18:30:00|4342|4333|4350|4341|4351|4342|4341|4333|0
1659724500000|2022-08-05 18:35:00|4349|4339|4350|4340|4351|4343|4348|4339|2
1659724800000|2022-08-05 18:40:00|4349|4341|4351|4341|4352|4342|4347|4338|3
1659725100000|2022-08-05 18:45:00|4350|4340|4350|4341|4353|4341|4349|4340|0
1659725400000|2022-08-05 18:50:00|4349|4342|4350|4340|4354|4345|4347|4339|12
1659725700000|2022-08-05 18:55:00|4353|4341|4349.3|4340.3|4353|4341|4346.5|4338|5
1659726000000|2022-08-05 19:00:00|4349.2|4340.2|4352.5|4343.5|4353.5|4344.5|4349.2|4340.2|0
1659726300000|2022-08-05 19:05:00|4352.6|4343.6|4355.1|4346.1|4355.4|4346.4|4351.3|4342.3|0
1659726600000|2022-08-05 19:10:00|4355.2|4346.2|4355.4|4346.4|4356.4|4347.4|4354.6|4345.6|0
1659726900000|2022-08-05 19:15:00|4355.3|4346.3|4354.5|4345.5|4357.5|4348.5|4354.2|4345.2|0
1659727200000|2022-08-05 19:20:00|4354.6|4345.6|4355.3|4346.3|4355.3|4346.3|4353.6|4344.6|0
1659727500000|2022-08-05 19:25:00|4355.2|4346.2|4358.5|4349.5|4358.8|4349.8|4355.1|4346.1|0
1659727800000|2022-08-05 19:30:00|4358.6|4349.6|4359.7|4350.7|4359.9|4350.9|4358.2|4349.2|0
1659728100000|2022-08-05 19:35:00|4359.8|4350.8|4358.1|4349.1|4359.9|4350.9|4358.1|4349.1|0
1659728400000|2022-08-05 19:40:00|4358.2|4349.2|4360.3|4351.3|4360.3|4351.3|4358|4349|0
1659728700000|2022-08-05 19:45:00|4360.4|4351.4|4362.8|4353.8|4363.7|4354.7|4360.3|4351.3|0
1659729000000|2022-08-05 19:50:00|4362.9|4353.9|4362.4|4353.4|4365.3|4356.3|4361.1|4352.1|0
1659729300000|2022-08-05 19:55:00|4362.5|4353.5|4363.4|4354.4|4367.1|4358.1|4360.9|4351.9|0
1659729600000|2022-08-05 20:00:00|4363.2|4354.2|4358.1|4349.1|4363.2|4354.2|4357.8|4348.8|0
1659729900000|2022-08-05 20:05:00|4357.8|4348.8|4356.5|4347.5|4358.8|4349.8|4356.2|4347.2|0
1659730200000|2022-08-05 20:10:00|4356.2|4347.2|4356.8|4347.8|4357.2|4348.2|4355.6|4346.6|0
1659730500000|2022-08-05 20:15:00|4356.6|4347.6|4358.1|4349.1|4358.1|4349.1|4355.9|4346.9|0
1659730800000|2022-08-05 20:20:00|4358.4|4349.4|4359.1|4350.1|4359.4|4350.4|4358.1|4349.1|0
1659731100000|2022-08-05 20:25:00|4358.8|4349.8|4359.4|4350.4|4359.7|4350.7|4358.4|4349.4|0
1659731400000|2022-08-05 20:30:00|4359|4350|4358.4|4349.4|4359.1|4350.1|4357.8|4348.8|0
1659731700000|2022-08-05 20:35:00|4358.7|4349.7|4358.4|4349.4|4359.4|4350.4|4357.5|4348.5|0
1659732000000|2022-08-05 20:40:00|4358.2|4349.2|4356.8|4347.8|4358.4|4349.4|4355.9|4346.9|0
1659732300000|2022-08-05 20:45:00|4356.7|4347.7|4356.7|4347.7|4358.4|4349.4|4356.5|4347.5|0
1659732600000|2022-08-05 20:50:00|4356.8|4347.8|4356.8|4347.8|4357.5|4348.5|4356.5|4347.5|0
1659732900000|2022-08-05 20:55:00|4357.1|4348.1|4357.7|4348.7|4358|4349|4356.8|4347.8|0
1659909600000|2022-08-07 22:00:00|4361.8|4352.8|4347.4|4338.4|4361.8|4352.8|4347.1|4338.1|0
1659909900000|2022-08-07 22:05:00|4347.6|4338.6|4342.1|4333.1|4347.9|4338.9|4339.6|4330.6|0
1659910200000|2022-08-07 22:10:00|4341.8|4332.8|4342.7|4333.7|4343|4334|4341.1|4332.1|0
1659910500000|2022-08-07 22:15:00|4342.5|4333.5|4339.8|4330.8|4343|4334|4338.5|4329.5|0
1659910800000|2022-08-07 22:20:00|4339.5|4330.5|4344|4335|4344|4335|4337.2|4328.2|0
1659911100000|2022-08-07 22:25:00|4343.8|4334.8|4342.7|4333.7|4344|4335|4341.1|4332.1|0
1659911400000|2022-08-07 22:30:00|4343.5|4334.5|4340.1|4331.1|4345.2|4336.2|4339.8|4330.8|0
1659911700000|2022-08-07 22:35:00|4340.3|4331.3|4339.8|4330.8|4340.3|4331.3|4338.5|4329.5|0
1659912000000|2022-08-07 22:40:00|4339.5|4330.5|4333.9|4324.9|4339.5|4330.5|4333.9|4324.9|0
1659912300000|2022-08-07 22:45:00|4334.2|4325.2|4335.4|4326.4|4336.4|4327.4|4334.2|4325.2|0
1659912600000|2022-08-07 22:50:00|4335.6|4326.6|4335.8|4326.8|4336.1|4327.1|4335.1|4326.1|0
1659912900000|2022-08-07 22:55:00|4336|4327|4337.3|4328.3|4337.3|4328.3|4336|4327|0
1659913200000|2022-08-07 23:00:00|4337.2|4328.2|4337.9|4328.9|4338|4329|4336.3|4327.3|0
1659913500000|2022-08-07 23:05:00|4337.7|4328.7|4337.8|4328.8|4338.8|4329.8|4336.8|4327.8|0
1659913800000|2022-08-07 23:10:00|4337.9|4328.9|4336.9|4327.9|4338.4|4329.4|4336.5|4327.5|0
1659914100000|2022-08-07 23:15:00|4337.1|4328.1|4336.9|4327.9|4338.1|4329.1|4335.6|4326.6|0
1659914400000|2022-08-07 23:20:00|4336.7|4327.7|4338.1|4329.1|4338.1|4329.1|4336.2|4327.2|0
1659914700000|2022-08-07 23:25:00|4337.8|4328.8|4337.5|4328.5|4338.1|4329.1|4337.3|4328.3|0
1659915000000|2022-08-07 23:30:00|4337.8|4328.8|4337|4328|4337.8|4328.8|4335.3|4326.3|0
1659915300000|2022-08-07 23:35:00|4336.9|4327.9|4336.7|4327.7|4338|4329|4336.2|4327.2|0
1659915600000|2022-08-07 23:40:00|4336.5|4327.5|4337.2|4328.2|4337.5|4328.5|4336.2|4327.2|0
1659915900000|2022-08-07 23:45:00|4337.5|4328.5|4337.5|4328.5|4339.1|4330.1|4337.2|4328.2|0
1659916200000|2022-08-07 23:50:00|4337.8|4328.8|4338.1|4329.1|4339.1|4330.1|4336.9|4327.9|0
1659916500000|2022-08-07 23:55:00|4337.8|4328.8|4336.4|4327.4|4338.4|4329.4|4335.9|4326.9|0
1659916800000|2022-08-08 00:00:00|4336.5|4327.5|4340|4331|4340.4|4331.4|4335.6|4326.6|0
1659917100000|2022-08-08 00:05:00|4339.8|4330.8|4339.7|4330.7|4340|4331|4338.1|4329.1|0
1659917400000|2022-08-08 00:10:00|4339.4|4330.4|4341.6|4332.6|4342.6|4333.6|4339.4|4330.4|0
1659917700000|2022-08-08 00:15:00|4341.3|4332.3|4344.3|4335.3|4346.8|4337.8|4341|4332|0
1659918000000|2022-08-08 00:20:00|4344.4|4335.4|4344.5|4335.5|4346.2|4337.2|4343.6|4334.6|0
1659918300000|2022-08-08 00:25:00|4344.6|4335.6|4341.4|4332.4|4345.2|4336.2|4341.2|4332.2|0
1659918600000|2022-08-08 00:30:00|4341.6|4332.6|4343.6|4334.6|4343.9|4334.9|4340.1|4331.1|0
1659918900000|2022-08-08 00:35:00|4343.5|4334.5|4341|4332|4343.8|4334.8|4340.7|4331.7|0
1659919200000|2022-08-08 00:40:00|4340.7|4331.7|4342.9|4333.9|4342.9|4333.9|4340.7|4331.7|0
1659919500000|2022-08-08 00:45:00|4342.6|4333.6|4342.7|4333.7|4343.5|4334.5|4342.2|4333.2|0
1659919800000|2022-08-08 00:50:00|4342.8|4333.8|4344|4335|4344.6|4335.6|4341.7|4332.7|0
1659920100000|2022-08-08 00:55:00|4343.9|4334.9|4342.4|4333.4|4344.5|4335.5|4341.6|4332.6|0
1659920400000|2022-08-08 01:00:00|4342.2|4333.2|4340.9|4331.9|4342.2|4333.2|4340.6|4331.6|0
1659920700000|2022-08-08 01:05:00|4340.8|4331.8|4342.1|4333.1|4342.2|4333.2|4340|4331|0
1659921000000|2022-08-08 01:10:00|4341.9|4332.9|4344.3|4335.3|4344.3|4335.3|4341.8|4332.8|0
1659921300000|2022-08-08 01:15:00|4344|4335|4352.5|4348.5|4374|4370|4343.4|4334.4|580
1659921600000|2022-08-08 01:20:00|4352|4348|4352.5|4348.5|4361.5|4357.5|4344.5|4340.5|269
1659921900000|2022-08-08 01:25:00|4351.5|4347.5|4355|4351|4357.5|4353.5|4345|4341|124
1659922200000|2022-08-08 01:30:00|4359|4355|4348.5|4344.5|4374|4370|4341.5|4337.5|1938
1659922500000|2022-08-08 01:35:00|4348|4344|4327|4323|4349.5|4345.5|4319.5|4315.5|1805
1659922800000|2022-08-08 01:40:00|4327.5|4323.5|4352.5|4348.5|4353.5|4349.5|4324|4320|1079
1659923100000|2022-08-08 01:45:00|4353.5|4349.5|4352.5|4348.5|4355.5|4351.5|4335.5|4331.5|1099
1659923400000|2022-08-08 01:50:00|4352|4348|4354|4350|4366|4362|4344.5|4340.5|1029
1659923700000|2022-08-08 01:55:00|4353.5|4349.5|4358.5|4354.5|4359|4355|4346.5|4342.5|732
1659924000000|2022-08-08 02:00:00|4357.5|4353.5|4339.5|4335.5|4357.5|4353.5|4339|4335|955
1659924300000|2022-08-08 02:05:00|4340.5|4336.5|4339|4335|4342.5|4338.5|4332.5|4328.5|695
1659924600000|2022-08-08 02:10:00|4339.5|4335.5|4375.5|4371.5|4375.5|4371.5|4336|4332|1083
1659924900000|2022-08-08 02:15:00|4374.5|4370.5|4350.5|4346.5|4387|4383|4349.5|4345.5|2142
1659925200000|2022-08-08 02:20:00|4351|4347|4346.5|4342.5|4359.5|4355.5|4344.5|4340.5|868
1659925500000|2022-08-08 02:25:00|4347.5|4343.5|4346.5|4342.5|4349.5|4345.5|4343.5|4339.5|465
1659925800000|2022-08-08 02:30:00|4346|4342|4348.5|4344.5|4351|4347|4341.5|4337.5|619
1659926100000|2022-08-08 02:35:00|4349|4345|4346.5|4342.5|4355.5|4351.5|4345.5|4341.5|461
1659926400000|2022-08-08 02:40:00|4346|4342|4339.5|4335.5|4346|4342|4331.5|4327.5|899
1659926700000|2022-08-08 02:45:00|4340|4336|4331.5|4327.5|4343|4339|4331|4327|503
1659927000000|2022-08-08 02:50:00|4332|4328|4330|4326|4334.5|4330.5|4326|4322|598
1659927300000|2022-08-08 02:55:00|4329.5|4325.5|4329.5|4325.5|4332.5|4328.5|4325.5|4321.5|322
1659927600000|2022-08-08 03:00:00|4328.5|4324.5|4327.5|4323.5|4334.5|4330.5|4321.5|4317.5|676
1659927900000|2022-08-08 03:05:00|4327|4323|4323.5|4319.5|4328.5|4324.5|4321|4317|357
1659928200000|2022-08-08 03:10:00|4322.5|4318.5|4330.5|4326.5|4332.5|4328.5|4321.5|4317.5|240
1659928500000|2022-08-08 03:15:00|4331|4327|4339|4335|4341.5|4337.5|4327.5|4323.5|357
1659928800000|2022-08-08 03:20:00|4339.5|4335.5|4338.5|4334.5|4345.5|4341.5|4336|4332|369
1659929100000|2022-08-08 03:25:00|4339.5|4335.5|4340|4336|4340.5|4336.5|4333.5|4329.5|313
1659929400000|2022-08-08 03:30:00|4339.5|4335.5|4348.5|4344.5|4348.5|4344.5|4338|4334|215
1659929700000|2022-08-08 03:35:00|4348|4344|4335.5|4331.5|4348|4344|4333.5|4329.5|314
1659930000000|2022-08-08 03:40:00|4336.5|4332.5|4342|4338|4344.5|4340.5|4336.5|4332.5|95
1659930300000|2022-08-08 03:45:00|4342.5|4338.5|4338.5|4334.5|4344|4340|4338|4334|44
1659930600000|2022-08-08 03:50:00|4339|4335|4338.5|4334.5|4341.5|4337.5|4336.5|4332.5|73
1659930900000|2022-08-08 03:55:00|4338|4334|4339|4335|4342|4338|4337.5|4333.5|49
1659931200000|2022-08-08 04:00:00|4342.5|4333.5|4344.2|4335.2|4344.4|4335.4|4342.5|4333.5|0
1659931500000|2022-08-08 04:05:00|4344.4|4335.4|4343.7|4334.7|4344.9|4335.9|4343.7|4334.7|0
1659931800000|2022-08-08 04:10:00|4344|4335|4345|4336|4345.1|4336.1|4343.5|4334.5|0
1659932100000|2022-08-08 04:15:00|4345.1|4336.1|4344.8|4335.8|4346.4|4337.4|4344.8|4335.8|0
1659932400000|2022-08-08 04:20:00|4345.1|4336.1|4344.2|4335.2|4345.4|4336.4|4344|4335|0
1659932700000|2022-08-08 04:25:00|4344.1|4335.1|4344.2|4335.2|4344.2|4335.2|4343.5|4334.5|0
1659933000000|2022-08-08 04:30:00|4344.5|4335.5|4345.3|4336.3|4345.3|4336.3|4344.2|4335.2|0
1659933300000|2022-08-08 04:35:00|4345.1|4336.1|4344.5|4335.5|4345.3|4336.3|4344.2|4335.2|0
1659933600000|2022-08-08 04:40:00|4344.8|4335.8|4344.1|4335.1|4344.8|4335.8|4343.9|4334.9|0
1659933900000|2022-08-08 04:45:00|4344.2|4335.2|4344.5|4335.5|4345.1|4336.1|4344.1|4335.1|0
1659934200000|2022-08-08 04:50:00|4344.7|4335.7|4347.1|4338.1|4347.1|4338.1|4344.5|4335.5|0
1659934500000|2022-08-08 04:55:00|4347.4|4338.4|4348|4339|4348.7|4339.7|4346.9|4337.9|0
1659934800000|2022-08-08 05:00:00|4347.9|4338.9|4336.5|4332.5|4348|4344|4335.5|4331.5|368
1659935100000|2022-08-08 05:05:00|4336|4332|4336.5|4332.5|4342.5|4338.5|4332.5|4328.5|256
1659935400000|2022-08-08 05:10:00|4336|4332|4340.5|4336.5|4341.5|4337.5|4335|4331|124
1659935700000|2022-08-08 05:15:00|4341|4337|4348.5|4344.5|4349.5|4345.5|4340.5|4336.5|312
1659936000000|2022-08-08 05:20:00|4348|4344|4336.5|4332.5|4349.5|4345.5|4334.5|4330.5|291
1659936300000|2022-08-08 05:25:00|4335.5|4331.5|4332.5|4328.5|4337.5|4333.5|4330.5|4326.5|267
1659936600000|2022-08-08 05:30:00|4332|4328|4326.5|4322.5|4334.5|4330.5|4324.5|4320.5|293
1659936900000|2022-08-08 05:35:00|4327.5|4323.5|4314.5|4310.5|4327.5|4323.5|4309.5|4305.5|955
1659937200000|2022-08-08 05:40:00|4314|4310|4325|4321|4325|4321|4313.5|4309.5|428
1659937500000|2022-08-08 05:45:00|4324.5|4320.5|4324.5|4320.5|4329.5|4325.5|4321.5|4317.5|332
1659937800000|2022-08-08 05:50:00|4324|4320|4324|4320|4327.5|4323.5|4319|4315|327
1659938100000|2022-08-08 05:55:00|4323.5|4319.5|4322.5|4318.5|4326.5|4322.5|4321.5|4317.5|212
1659938400000|2022-08-08 06:00:00|4323|4319|4333.5|4329.5|4336.5|4332.5|4320.5|4316.5|570
1659938700000|2022-08-08 06:05:00|4334|4330|4332|4328|4334.5|4330.5|4329.5|4325.5|256
1659939000000|2022-08-08 06:10:00|4332.5|4328.5|4339.5|4335.5|4339.5|4335.5|4330.5|4326.5|342
1659939300000|2022-08-08 06:15:00|4338.5|4334.5|4341.5|4337.5|4342.5|4338.5|4335.5|4331.5|323
1659939600000|2022-08-08 06:20:00|4342.5|4338.5|4343.5|4339.5|4349.5|4345.5|4340.5|4336.5|556
1659939900000|2022-08-08 06:25:00|4344|4340|4339.5|4335.5|4344.5|4340.5|4339|4335|207
1659940200000|2022-08-08 06:30:00|4338.5|4334.5|4338.5|4334.5|4341.5|4337.5|4335.5|4331.5|289
1659940500000|2022-08-08 06:35:00|4338|4334|4336.5|4332.5|4338.5|4334.5|4333.5|4329.5|163
1659940800000|2022-08-08 06:40:00|4337|4333|4332.5|4328.5|4338.5|4334.5|4332.5|4328.5|188
1659941100000|2022-08-08 06:45:00|4333|4329|4335.5|4331.5|4337.5|4333.5|4333|4329|186
1659941400000|2022-08-08 06:50:00|4334.5|4330.5|4335.5|4331.5|4340.5|4336.5|4333|4329|190
1659941700000|2022-08-08 06:55:00|4336.5|4332.5|4336.5|4332.5|4338.5|4334.5|4330.5|4326.5|258
1659942000000|2022-08-08 07:00:00|4336|4332|4343.5|4339.5|4346|4342|4334|4330|419
1659942300000|2022-08-08 07:05:00|4344|4340|4344.5|4340.5|4347.5|4343.5|4340.5|4336.5|532
1659942600000|2022-08-08 07:10:00|4345|4341|4343.5|4339.5|4350.5|4346.5|4342|4338|470
1659942900000|2022-08-08 07:15:00|4344|4340|4338|4334|4344.5|4340.5|4336.5|4332.5|343
1659943200000|2022-08-08 07:20:00|4338.5|4334.5|4334.5|4330.5|4338.5|4334.5|4333.5|4329.5|314
1659943500000|2022-08-08 07:25:00|4333.5|4329.5|4334.5|4330.5|4336.5|4332.5|4333.5|4329.5|291
1659943800000|2022-08-08 07:30:00|4335|4331|4332.5|4328.5|4337|4333|4330.5|4326.5|366
1659944100000|2022-08-08 07:35:00|4333.5|4329.5|4327.5|4323.5|4333.5|4329.5|4325.5|4321.5|388
1659944400000|2022-08-08 07:40:00|4327|4323|4328.5|4324.5|4330.5|4326.5|4326.5|4322.5|354
1659944700000|2022-08-08 07:45:00|4329.5|4325.5|4330.5|4326.5|4333.5|4329.5|4329.5|4325.5|501
1659945000000|2022-08-08 07:50:00|4331.5|4327.5|4331.5|4327.5|4335.5|4331.5|4328.5|4324.5|621
1659945300000|2022-08-08 07:55:00|4330.5|4326.5|4336.5|4332.5|4337|4333|4330|4326|478
1659945600000|2022-08-08 08:00:00|4337|4333|4333.5|4329.5|4338.5|4334.5|4333.5|4329.5|359
1659945900000|2022-08-08 08:05:00|4332.5|4328.5|4324.5|4320.5|4332.5|4328.5|4322.5|4318.5|1104
1659946200000|2022-08-08 08:10:00|4324|4320|4320.5|4316.5|4324.5|4320.5|4318|4314|631
1659946500000|2022-08-08 08:15:00|4321.5|4317.5|4330.5|4326.5|4333.5|4329.5|4321.5|4317.5|491
1659946800000|2022-08-08 08:20:00|4331.5|4327.5|4331.5|4327.5|4337.5|4333.5|4329.5|4325.5|638
1659947100000|2022-08-08 08:25:00|4332|4328|4336|4332|4336.5|4332.5|4331.5|4327.5|418
1659947400000|2022-08-08 08:30:00|4336.7|4327.7|4337.7|4328.7|4338.3|4329.3|4336.7|4327.7|0
1659947700000|2022-08-08 08:35:00|4338|4329|4336.6|4327.6|4338.9|4329.9|4336.3|4327.3|0
1659948000000|2022-08-08 08:40:00|4336.8|4327.8|4338.2|4329.2|4339.8|4330.8|4336.8|4327.8|0
1659948300000|2022-08-08 08:45:00|4338|4329|4338|4329|4339.5|4330.5|4337.7|4328.7|0
1659948600000|2022-08-08 08:50:00|4338.2|4329.2|4335.5|4326.5|4338.7|4329.7|4334.8|4325.8|0
1659948900000|2022-08-08 08:55:00|4335.8|4326.8|4336|4327|4336.1|4327.1|4334.9|4325.9|0
1659949200000|2022-08-08 09:00:00|4336.1|4327.1|4338.3|4329.3|4338.6|4329.6|4335.4|4326.4|0
1659949500000|2022-08-08 09:05:00|4338.4|4329.4|4338.7|4329.7|4340.4|4331.4|4338.3|4329.3|0
1659949800000|2022-08-08 09:10:00|4338.9|4329.9|4333.1|4324.1|4339.2|4330.2|4333.1|4324.1|0
1659950100000|2022-08-08 09:15:00|4333.2|4324.2|4330|4320|4334|4324.7|4326|4314|20
1659950400000|2022-08-08 09:20:00|4329|4321|4324|4316|4332|4323|4324|4314|20
1659950700000|2022-08-08 09:25:00|4323|4317|4328|4319|4330|4319|4323|4317|30
1659951000000|2022-08-08 09:30:00|4329|4320|4330|4320|4333|4324|4328|4319|25
1659951300000|2022-08-08 09:35:00|4331||4332||4332||4331||0
1659951600000|2022-08-08 09:40:00|4333|4321|4332|4320|4333|4321|4332|4320|0
1659951900000|2022-08-08 09:45:00|4330||4331||4333||4330||1
1659952200000|2022-08-08 09:50:00|4330|4321|4334|4323|4334|4324|4328|4321|7
1659952500000|2022-08-08 09:55:00|4333||4332||4333||4332||0
1659952800000|2022-08-08 10:00:00|4333|4324|4331|4323|4333|4324|4330|4323|3
1659953100000|2022-08-08 10:05:00|4330|4324|4336|4324|4336|4324|4330|4324|6
1659953400000|2022-08-08 10:10:00|4337|4325|4332|4324|4337|4325|4331|4324|10
1659953700000|2022-08-08 10:15:00|4331|4325|4334|4325|4336|4325|4331|4325|11
1659954000000|2022-08-08 10:20:00|4333|4324|4330|4322|4333|4324|4330|4322|10
1659954300000|2022-08-08 10:25:00|4331||4333||4335||4330||0
1659954600000|2022-08-08 10:30:00|4334|4326|4336|4327|4337|4328|4332|4326|7
1659954900000|2022-08-08 10:35:00|4335||4335||4339||4334||3
1659955200000|2022-08-08 10:40:00|4336|4328|4341|4332|4341|4332|4335|4328|45
1659955500000|2022-08-08 10:45:00|4340|4330|4340|4332|4342|4332|4338|4330|14
1659955800000|2022-08-08 10:50:00|4339|4329|4338|4331|4341|4332|4338|4329|18
1659956100000|2022-08-08 10:55:00|4340|4332|4341|4332|4342|4333|4340|4332|8
1659956400000|2022-08-08 11:00:00|4340|4330|4340|4332|4341|4332|4338|4329|5
1659956700000|2022-08-08 11:05:00|4339|4330|4340|4332|4341|4332|4338|4329|18
1659957000000|2022-08-08 11:10:00|4338|4331|4340|4332|4341|4332|4338|4330|13
1659957300000|2022-08-08 11:15:00|4339|4330|4338|4331|4340|4332|4337|4330|32
1659957600000|2022-08-08 11:20:00|4337|4330|4340|4332|4341|4332|4336|4329|33
1659957900000|2022-08-08 11:25:00|4341||4340||4341||4340||0
1659958200000|2022-08-08 11:30:00|4341||4340||4342||4340||0
1659958500000|2022-08-08 11:35:00|4341||4341||4341||4340||0
1659958800000|2022-08-08 11:40:00|4340||4342||4342||4340||0
1659959100000|2022-08-08 11:45:00|4343|4333|4347|4339|4347|4339|4341|4333|46
1659959400000|2022-08-08 11:50:00|4346|4338|4352|4345|4352|4345|4345|4337|36
1659959700000|2022-08-08 11:55:00|4353|4346|4355|4347|4355|4348|4352|4345|32
1659960000000|2022-08-08 12:00:00|4356|4348|4357|4348|4359|4350|4352|4345|27
1659960300000|2022-08-08 12:05:00|4356|4347|4352|4345|4357|4349|4352|4345|6
1659960600000|2022-08-08 12:10:00|4351|4343|4352|4344|4353|4344|4350|4343|7
1659960900000|2022-08-08 12:15:00|4353|4345|4352|4345|4355|4346|4351|4344|6
1659961200000|2022-08-08 12:20:00|4353|4346|4356|4349|4356|4349|4352|4346|7
1659961500000|2022-08-08 12:25:00|4357|4350|4357|4349|4360|4351|4355|4347|19
1659961800000|2022-08-08 12:30:00|4358|4348|4358|4349|4360|4352|4356|4348|15
1659962100000|2022-08-08 12:35:00|4359|4350|4358|4350|4359|4350|4357|4348|4
1659962400000|2022-08-08 12:40:00|4357|4349|4358|4350|4359|4351|4357|4349|6
1659962700000|2022-08-08 12:45:00|4357|4351|4357|4349|4358|4351|4355|4347|1
1659963000000|2022-08-08 12:50:00|4358|4350|4363|4354|4363|4355|4357|4349|16
1659963300000|2022-08-08 12:55:00|4364|4355|4364|4355|4365|4356|4362|4353|2
1659963600000|2022-08-08 13:00:00|4363|4354|4352|4345|4363|4354|4352|4344|38
1659963900000|2022-08-08 13:05:00|4353|4344|4351|4343|4353|4344|4348|4340|77
1659964200000|2022-08-08 13:10:00|4349|4341|4351|4342|4351|4344|4349|4341|12
1659964500000|2022-08-08 13:15:00|4350|4343|4355|4346|4356|4346|4349|4340|10
1659964800000|2022-08-08 13:20:00|4356|4347|4356|4347|4357|4347|4354|4345|0
1659965100000|2022-08-08 13:25:00|4355|4346|4354|4345|4356|4347|4351|4342|17
1659965400000|2022-08-08 13:30:00|4356|4346|4365|4357|4365|4357|4330|4320|138
1659965700000|2022-08-08 13:35:00|4364|4356|4361|4351|4376|4368|4352|4342|135
1659966000000|2022-08-08 13:40:00|4362|4352|4378|4369|4379|4369|4354|4347|55
1659966300000|2022-08-08 13:45:00|4376|4368|4370|4361|4379|4370|4362|4354|38
1659966600000|2022-08-08 13:50:00|4371|4362|4368|4359|4374|4366|4364|4356|44
1659966900000|2022-08-08 13:55:00|4367|4358|4371|4361|4371|4362|4363|4353|32
1659967200000|2022-08-08 14:00:00|4372|4362|4370|4361|4374|4367|4369|4360|39
1659967500000|2022-08-08 14:05:00|4371|4362|4367|4357|4376|4368|4365|4356|45
1659967800000|2022-08-08 14:10:00|4366|4358|4367|4358|4372|4364|4362|4353|42
1659968100000|2022-08-08 14:15:00|4368|4357|4365|4357|4371|4363|4364|4357|16
1659968400000|2022-08-08 14:20:00|4364|4358|4357|4349|4366|4358|4355|4348|72
1659968700000|2022-08-08 14:25:00|4356|4348|4350|4342|4357|4349|4348|4339|100
1659969000000|2022-08-08 14:30:00|4349|4341|4339|4331|4349|4343|4338|4331|146
1659969300000|2022-08-08 14:35:00|4340|4332|4340|4331|4344|4337|4336|4329|64
1659969600000|2022-08-08 14:40:00|4341|4332|4345|4337|4345|4337|4338|4330|70
1659969900000|2022-08-08 14:45:00|4344|4338|4338|4329|4345|4338|4337|4329|18
1659970200000|2022-08-08 14:50:00|4339|4330|4345|4336|4345|4337|4338|4329|1
1659970500000|2022-08-08 14:55:00|4344|4337|4340|4331|4345|4338|4337|4329|16
1659970800000|2022-08-08 15:00:00|4339|4332|4341|4332|4342|4334|4337|4329|27
1659971100000|2022-08-08 15:05:00|4340|4333|4344|4336|4345|4336|4340|4332|4
1659971400000|2022-08-08 15:10:00|4343|4335|4342|4335|4345|4337|4340|4332|24
1659971700000|2022-08-08 15:15:00|4341|4334|4337|4328|4341|4335|4333|4325|13
1659972000000|2022-08-08 15:20:00|4338|4329|4343|4335|4345|4337|4337|4328|5
1659972300000|2022-08-08 15:25:00|4342|4334|4348|4340|4349|4340|4342|4333|7
1659972600000|2022-08-08 15:30:00|4349|4339|4347|4338|4353|4344|4344|4337|10
1659972900000|2022-08-08 15:35:00|4346|4337|4335|4326|4348|4340|4333|4325|13
1659973200000|2022-08-08 15:40:00|4333|4327|4327|4319|4336|4328|4325|4317|64
1659973500000|2022-08-08 15:45:00|4328|4318|4323|4315|4328|4320|4323|4315|19
1659973800000|2022-08-08 15:50:00|4324|4316|4331|4323|4332|4324|4323|4315|26
1659974100000|2022-08-08 15:55:00|4332|4324|4331|4322|4334|4326|4329|4320|25
1659974400000|2022-08-08 16:00:00|4330|4321|4332|4323|4335|4326|4330|4321|14
1659974700000|2022-08-08 16:05:00|4331|4324|4326|4318|4334|4326|4325|4317|53
1659975000000|2022-08-08 16:10:00|4327|4319|4325|4317|4330|4321|4320|4313|10
1659975300000|2022-08-08 16:15:00|4324|4318|4320|4313|4326|4318|4318|4310|13
1659975600000|2022-08-08 16:20:00|4321|4312|4325|4316|4327|4319|4321|4312|29
1659975900000|2022-08-08 16:25:00|4324|4317|4320|4311|4327|4318|4318|4310|8
1659976200000|2022-08-08 16:30:00|4319|4312|4318|4311|4321|4313|4317|4309|26
1659976500000|2022-08-08 16:35:00|4317|4310|4311|4303|4318|4310|4310|4302|41
1659976800000|2022-08-08 16:40:00|4312|4304|4310|4302|4314|4306|4309|4301|77
1659977100000|2022-08-08 16:45:00|4311|4303|4313|4304|4313|4305|4310|4301|6
1659977400000|2022-08-08 16:50:00|4312|4305|4316|4309|4318|4310|4312|4304|11
1659977700000|2022-08-08 16:55:00|4317|4308|4314|4306|4317|4309|4312|4304|11
1659978000000|2022-08-08 17:00:00|4315|4307|4311|4304|4316|4307|4310|4302|8
1659978300000|2022-08-08 17:05:00|4313|4303|4315|4305|4316|4309|4312|4303|10
1659978600000|2022-08-08 17:10:00|4314|4304|4317|4309|4320|4310|4312|4303|4
1659978900000|2022-08-08 17:15:00|4318|4308|4317|4309|4321|4313|4315|4307|4
1659979200000|2022-08-08 17:20:00|4316|4310|4317|4309|4318|4310|4311|4304|14
1659979500000|2022-08-08 17:25:00|4316|4308|4313|4305|4318|4310|4311|4304|27
1659979800000|2022-08-08 17:30:00|4314|4306|4318|4310|4319|4310|4313|4305|5
1659980100000|2022-08-08 17:35:00|4317|4309|4315|4308|4318|4310|4314|4306|15
1659980400000|2022-08-08 17:40:00|4314|4307|4317|4309|4318|4310|4314|4306|8
1659980700000|2022-08-08 17:45:00|4318|4310|4317|4309|4321|4313|4317|4308|12
1659981000000|2022-08-08 17:50:00|4318|4310|4319|4312|4320|4313|4316|4308|34
1659981300000|2022-08-08 17:55:00|4320|4313|4323|4316|4324|4317|4319|4312|21
1659981600000|2022-08-08 18:00:00|4322|4315|4316|4308|4324|4317|4316|4308|41
1659981900000|2022-08-08 18:05:00|4315|4307|4319|4311|4320|4312|4310|4302|98
1659982200000|2022-08-08 18:10:00|4318|4312|4314|4307|4320|4312|4314|4307|21
1659982500000|2022-08-08 18:15:00|4315|4308|4311|4304|4316|4309|4310|4302|90
1659982800000|2022-08-08 18:20:00|4312|4303|4310|4302|4313|4306|4310|4302|42
1659983100000|2022-08-08 18:25:00|4311|4303|4314|4306|4315|4306|4308|4301|16
1659983400000|2022-08-08 18:30:00|4313|4305|4311|4304|4315|4307|4309|4301|5
1659983700000|2022-08-08 18:35:00|4310|4303|4309|4301|4311|4303|4308|4301|8
1659984000000|2022-08-08 18:40:00|4310|4302|4309|4301|4313|4304|4308|4301|5
1659984300000|2022-08-08 18:45:00|4310|4302|4310|4302|4312|4303|4307|4298|23
1659984600000|2022-08-08 18:50:00|4309|4301|4306|4298|4311|4303|4306|4298|24
1659984900000|2022-08-08 18:55:00|4307|4299|4311.6|4302.6|4315|4304|4306|4298|5
1659985200000|2022-08-08 19:00:00|4311.5|4302.5|4314.4|4305.4|4314.9|4305.9|4311.5|4302.5|0
1659985500000|2022-08-08 19:05:00|4314.5|4305.5|4315.4|4306.4|4315.6|4306.6|4314.2|4305.2|0
1659985800000|2022-08-08 19:10:00|4315.5|4306.5|4317.1|4308.1|4317.4|4308.4|4314.5|4305.5|0
1659986100000|2022-08-08 19:15:00|4317|4308|4313.1|4304.1|4317.1|4308.1|4311.9|4302.9|0
1659986400000|2022-08-08 19:20:00|4313.2|4304.2|4315.9|4306.9|4316|4307|4313.1|4304.1|0
1659986700000|2022-08-08 19:25:00|4315.8|4306.8|4315.2|4306.2|4316.8|4307.8|4315|4306|0
1659987000000|2022-08-08 19:30:00|4314.7|4305.7|4314.8|4305.8|4315|4306|4311.5|4302.5|0
1659987300000|2022-08-08 19:35:00|4314.9|4305.9|4315.1|4306.1|4315.5|4306.5|4314.5|4305.5|0
1659987600000|2022-08-08 19:40:00|4315|4306|4319.1|4310.1|4319.2|4310.2|4315|4306|0
1659987900000|2022-08-08 19:45:00|4319.2|4310.2|4315.7|4306.7|4319.2|4310.2|4315.7|4306.7|0
1659988200000|2022-08-08 19:50:00|4315.2|4306.2|4316.6|4307.6|4316.6|4307.6|4314.6|4305.6|0
1659988500000|2022-08-08 19:55:00|4316.7|4307.7|4316.7|4307.7|4318.2|4309.2|4315.6|4306.6|0
1659988800000|2022-08-08 20:00:00|4316.8|4307.8|4318.9|4309.9|4321.8|4312.8|4315.8|4306.8|0
1659989100000|2022-08-08 20:05:00|4319.4|4310.4|4321|4312|4321.1|4312.1|4318.9|4309.9|0
1659989400000|2022-08-08 20:10:00|4321.1|4312.1|4321.4|4312.4|4322|4313|4320.1|4311.1|0
1659989700000|2022-08-08 20:15:00|4321.1|4312.1|4320.7|4311.7|4321.4|4312.4|4320.7|4311.7|0
1659990000000|2022-08-08 20:20:00|4320.9|4311.9|4321.1|4312.1|4322|4313|4320.7|4311.7|0
1659990300000|2022-08-08 20:25:00|4321.2|4312.2|4320.7|4311.7|4321.4|4312.4|4320.4|4311.4|0
1659990600000|2022-08-08 20:30:00|4321|4312|4322|4313|4322.3|4313.3|4321|4312|0
1659990900000|2022-08-08 20:35:00|4322.3|4313.3|4322.3|4313.3|4322.7|4313.7|4322.3|4313.3|0
1659991200000|2022-08-08 20:40:00|4322.6|4313.6|4323|4314|4323|4314|4322.3|4313.3|0
1659991500000|2022-08-08 20:45:00|4323.3|4314.3|4323|4314|4323.6|4314.6|4322.3|4313.3|0
1659991800000|2022-08-08 20:50:00|4323.1|4314.1|4324.6|4315.6|4324.6|4315.6|4323|4314|0
1659992100000|2022-08-08 20:55:00|4324.3|4315.3|4328.5|4319.5|4329.3|4320.3|4324.2|4315.2|0
1659992400000|2022-08-08 21:00:00|4328.6|4319.6|4328|4319|4329.2|4320.2|4327.8|4318.8|0
1659992700000|2022-08-08 21:05:00|4327.5|4318.5|4330.9|4321.9|4330.9|4321.9|4327.2|4318.2|0
1659993000000|2022-08-08 21:10:00|4330.8|4321.8|4331.9|4322.9|4332.1|4323.1|4330.6|4321.6|0
1659993300000|2022-08-08 21:15:00|4331.7|4322.7|4332.2|4323.2|4332.5|4323.5|4331.5|4322.5|0
1659993600000|2022-08-08 21:20:00|4332.4|4323.4|4332.2|4323.2|4333|4324|4332.2|4323.2|0
1659993900000|2022-08-08 21:25:00|4332.3|4323.3|4331.7|4322.7|4332.4|4323.4|4331.7|4322.7|0
1659994200000|2022-08-08 21:30:00|4331.5|4322.5|4331|4322|4331.5|4322.5|4331|4322|0
1659994500000|2022-08-08 21:35:00|4331.2|4322.2|4330.8|4321.8|4331.5|4322.5|4330.6|4321.6|0
1659994800000|2022-08-08 21:40:00|4330.5|4321.5|4330.6|4321.6|4330.7|4321.7|4330.1|4321.1|0
1659995100000|2022-08-08 21:45:00|4330.7|4321.7|4330|4321|4330.7|4321.7|4330|4321|0
1659995400000|2022-08-08 21:50:00|4329.9|4320.9|4329.8|4320.8|4329.9|4320.9|4329.5|4320.5|0
1659995700000|2022-08-08 21:55:00|4329.7|4320.7|4328.9|4319.9|4329.9|4320.9|4328.3|4319.3|0
1659996000000|2022-08-08 22:00:00|4325.8|4316.8|4325|4316|4326.6|4317.6|4324.3|4315.3|0
1659996300000|2022-08-08 22:05:00|4324.7|4315.7|4323.1|4314.1|4324.7|4315.7|4322.7|4313.7|0
1659996600000|2022-08-08 22:10:00|4323.2|4314.2|4324.2|4315.2|4325.8|4316.8|4323.2|4314.2|0
1659996900000|2022-08-08 22:15:00|4324.5|4315.5|4323.9|4314.9|4324.6|4315.6|4323.6|4314.6|0
1659997200000|2022-08-08 22:20:00|4324.2|4315.2|4323.3|4314.3|4324.2|4315.2|4322.4|4313.4|0
1659997500000|2022-08-08 22:25:00|4323|4314|4323.3|4314.3|4323.9|4314.9|4323|4314|0
1659997800000|2022-08-08 22:30:00|4323.6|4314.6|4323|4314|4323.6|4314.6|4323|4314|0
1659998100000|2022-08-08 22:35:00|4323.3|4314.3|4323|4314|4323.3|4314.3|4322.7|4313.7|0
1659998400000|2022-08-08 22:40:00|4322.8|4313.8|4322.4|4313.4|4323|4314|4322|4313|0
1659998700000|2022-08-08 22:45:00|4322.1|4313.1|4322.7|4313.7|4323.3|4314.3|4322|4313|0
1659999000000|2022-08-08 22:50:00|4322.8|4313.8|4322.7|4313.7|4323.3|4314.3|4322.7|4313.7|0
1659999300000|2022-08-08 22:55:00|4322.4|4313.4|4322.7|4313.7|4323|4314|4322.4|4313.4|0
1659999600000|2022-08-08 23:00:00|4322.4|4313.4|4321.1|4312.1|4323|4314|4320.4|4311.4|0
1659999900000|2022-08-08 23:05:00|4321.7|4312.7|4326.1|4317.1|4326.5|4317.5|4321.7|4312.7|0
1660000200000|2022-08-08 23:10:00|4326|4317|4330.6|4321.6|4331.5|4322.5|4325.8|4316.8|0
1660000500000|2022-08-08 23:15:00|4330.3|4321.3|4329.6|4320.6|4330.9|4321.9|4329.3|4320.3|0
1660000800000|2022-08-08 23:20:00|4329.5|4320.5|4329.9|4320.9|4329.9|4320.9|4329|4320|0
1660001100000|2022-08-08 23:25:00|4330.2|4321.2|4330.9|4321.9|4330.9|4321.9|4329.6|4320.6|0
1660001400000|2022-08-08 23:30:00|4330.6|4321.6|4330.9|4321.9|4332.5|4323.5|4330.4|4321.4|0
1660001700000|2022-08-08 23:35:00|4330.8|4321.8|4332.8|4323.8|4333.7|4324.7|4330.3|4321.3|0
1660002000000|2022-08-08 23:40:00|4332.9|4323.9|4331.9|4322.9|4333.1|4324.1|4331.5|4322.5|0
1660002300000|2022-08-08 23:45:00|4331.6|4322.6|4329.9|4320.9|4333.1|4324.1|4328.6|4319.6|0
1660002600000|2022-08-08 23:50:00|4329.6|4320.6|4328.3|4319.3|4329.9|4320.9|4328.3|4319.3|0
1660002900000|2022-08-08 23:55:00|4328.6|4319.6|4329.2|4320.2|4329.5|4320.5|4328.2|4319.2|0
1660003200000|2022-08-09 00:00:00|4329.1|4320.1|4329.5|4320.5|4329.8|4320.8|4328.2|4319.2|0
1660003500000|2022-08-09 00:05:00|4329.6|4320.6|4326|4317|4329.8|4320.8|4324.7|4315.7|0
1660003800000|2022-08-09 00:10:00|4325.7|4316.7|4328.8|4319.8|4329.1|4320.1|4325.5|4316.5|0
1660004100000|2022-08-09 00:15:00|4328.5|4319.5|4331.8|4322.8|4331.8|4322.8|4327.7|4318.7|0
1660004400000|2022-08-09 00:20:00|4331.5|4322.5|4329.1|4320.1|4331.7|4322.7|4329.1|4320.1|0
1660004700000|2022-08-09 00:25:00|4329.2|4320.2|4330.2|4321.2|4330.7|4321.7|4327.9|4318.9|0
1660005000000|2022-08-09 00:30:00|4329.8|4320.8|4328.8|4319.8|4330.6|4321.6|4328.2|4319.2|0
1660005300000|2022-08-09 00:35:00|4328.6|4319.6|4327.2|4318.2|4329.4|4320.4|4327.2|4318.2|0
1660005600000|2022-08-09 00:40:00|4326.9|4317.9|4326.6|4317.6|4327.9|4318.9|4326.6|4317.6|0
1660005900000|2022-08-09 00:45:00|4326.5|4317.5|4323.6|4314.6|4326.5|4317.5|4323.3|4314.3|0
1660006200000|2022-08-09 00:50:00|4323.9|4314.9|4324.3|4315.3|4325.6|4316.6|4323.9|4314.9|0
1660006500000|2022-08-09 00:55:00|4324.2|4315.2|4322.5|4313.5|4324.6|4315.6|4322.5|4313.5|0
1660006800000|2022-08-09 01:00:00|4322.8|4313.8|4322.2|4313.2|4323.2|4314.2|4320.7|4311.7|0
1660007100000|2022-08-09 01:05:00|4322|4313|4320.1|4311.1|4322.5|4313.5|4318.2|4309.2|0
1660007400000|2022-08-09 01:10:00|4320|4311|4320.7|4311.7|4320.7|4311.7|4319.7|4310.7|0
1660007700000|2022-08-09 01:15:00|4320.4|4311.4|4324.5|4320.5|4330|4326|4320.4|4311.4|233
1660008000000|2022-08-09 01:20:00|4325|4321|4317.5|4313.5|4329|4325|4313.5|4309.5|355
1660008300000|2022-08-09 01:25:00|4318|4314|4318|4314|4321|4317|4312.5|4308.5|176
1660008600000|2022-08-09 01:30:00|4317.5|4313.5|4328.5|4324.5|4335.5|4331.5|4308.5|4304.5|1058
1660008900000|2022-08-09 01:35:00|4328|4324|4321.5|4317.5|4332.5|4328.5|4311|4307|978
1660009200000|2022-08-09 01:40:00|4320|4316|4306.5|4302.5|4325|4321|4299.5|4295.5|1176
1660009500000|2022-08-09 01:45:00|4306|4302|4292.5|4288.5|4309.5|4305.5|4291|4287|766
1660009800000|2022-08-09 01:50:00|4291.5|4287.5|4269.5|4265.5|4291.5|4287.5|4266|4262|2144
1660010100000|2022-08-09 01:55:00|4270|4266|4276.5|4272.5|4278|4274|4261.5|4257.5|903
1660010400000|2022-08-09 02:00:00|4276|4272|4279.5|4275.5|4289|4285|4273.5|4269.5|881
1660010700000|2022-08-09 02:05:00|4279|4275|4288.5|4284.5|4292.5|4288.5|4275.5|4271.5|906
1660011000000|2022-08-09 02:10:00|4289.5|4285.5|4281|4277|4296.5|4292.5|4277.5|4273.5|658
1660011300000|2022-08-09 02:15:00|4281.5|4277.5|4286.5|4282.5|4287.5|4283.5|4274|4270|604
1660011600000|2022-08-09 02:20:00|4286|4282|4288.5|4284.5|4289.5|4285.5|4282|4278|509
1660011900000|2022-08-09 02:25:00|4287.5|4283.5|4287|4283|4296.5|4292.5|4285.5|4281.5|654
1660012200000|2022-08-09 02:30:00|4287.5|4283.5|4277|4273|4292.5|4288.5|4276.5|4272.5|496
1660012500000|2022-08-09 02:35:00|4277.5|4273.5|4276|4272|4282.5|4278.5|4272.5|4268.5|550
1660012800000|2022-08-09 02:40:00|4275.5|4271.5|4279.5|4275.5|4283.5|4279.5|4273.5|4269.5|400
1660013100000|2022-08-09 02:45:00|4279|4275|4282.5|4278.5|4283.5|4279.5|4273.5|4269.5|357
1660013400000|2022-08-09 02:50:00|4283|4279|4289|4285|4292.5|4288.5|4281|4277|336
1660013700000|2022-08-09 02:55:00|4289.5|4285.5|4290.5|4286.5|4296.5|4292.5|4288.5|4284.5|696
1660014000000|2022-08-09 03:00:00|4290|4286|4288.5|4284.5|4293|4289|4284.5|4280.5|343
1660014300000|2022-08-09 03:05:00|4289|4285|4294.5|4290.5|4296|4292|4288.5|4284.5|414
1660014600000|2022-08-09 03:10:00|4294|4290|4316|4312|4322.5|4318.5|4291.5|4287.5|1357
1660014900000|2022-08-09 03:15:00|4315.5|4311.5|4328|4324|4330|4326|4314|4310|1330
1660015200000|2022-08-09 03:20:00|4327.5|4323.5|4343|4339|4345|4341|4321.5|4317.5|1112
1660015500000|2022-08-09 03:25:00|4343.5|4339.5|4337.5|4333.5|4349|4345|4333|4329|941
1660015800000|2022-08-09 03:30:00|4337|4333|4363|4359|4366|4362|4337|4333|1100
1660016100000|2022-08-09 03:35:00|4362.5|4358.5|4352.5|4348.5|4366.5|4362.5|4349|4345|593
1660016400000|2022-08-09 03:40:00|4353|4349|4355.5|4351.5|4358|4354|4350|4346|678
1660016700000|2022-08-09 03:45:00|4356|4352|4367|4363|4369|4365|4355.5|4351.5|547
1660017000000|2022-08-09 03:50:00|4366.5|4362.5|4365.5|4361.5|4372|4368|4359|4355|482
1660017300000|2022-08-09 03:55:00|4366|4362|4357.5|4353.5|4366|4362|4357|4353|265
1660017600000|2022-08-09 04:00:00|4361.5|4352.5|4360|4351|4362.3|4353.3|4359.7|4350.7|0
1660017900000|2022-08-09 04:05:00|4359.9|4350.9|4360.2|4351.2|4360.7|4351.7|4359.7|4350.7|0
1660018200000|2022-08-09 04:10:00|4360.3|4351.3|4359.2|4350.2|4360.5|4351.5|4359.2|4350.2|0
1660018500000|2022-08-09 04:15:00|4358.9|4349.9|4358.8|4349.8|4359.2|4350.2|4358.3|4349.3|0
1660018800000|2022-08-09 04:20:00|4358.9|4349.9|4357.8|4348.8|4359.1|4350.1|4357.8|4348.8|0
1660019100000|2022-08-09 04:25:00|4358|4349|4357.6|4348.6|4358|4349|4357.3|4348.3|0
1660019400000|2022-08-09 04:30:00|4357.9|4348.9|4357.6|4348.6|4358.2|4349.2|4357.3|4348.3|0
1660019700000|2022-08-09 04:35:00|4357.7|4348.7|4357.7|4348.7|4358.6|4349.6|4357.6|4348.6|0
1660020000000|2022-08-09 04:40:00|4357.6|4348.6|4358.2|4349.2|4358.9|4349.9|4357.6|4348.6|0
1660020300000|2022-08-09 04:45:00|4357.9|4348.9|4358.2|4349.2|4358.2|4349.2|4357.4|4348.4|0
1660020600000|2022-08-09 04:50:00|4358.5|4349.5|4359.2|4350.2|4359.2|4350.2|4358.5|4349.5|0
1660020900000|2022-08-09 04:55:00|4359|4350|4358.8|4349.8|4359|4350|4358.5|4349.5|0
1660021200000|2022-08-09 05:00:00|4352.5|4348.5|4325|4321|4357.5|4353.5|4322|4318|1364
1660021500000|2022-08-09 05:05:00|4324.5|4320.5|4329|4325|4332|4328|4321|4317|1257
1660021800000|2022-08-09 05:10:00|4328|4324|4322.5|4318.5|4329|4325|4320|4316|672
1660022100000|2022-08-09 05:15:00|4322|4318|4315|4311|4325|4321|4315|4311|435
1660022400000|2022-08-09 05:20:00|4314|4310|4318|4314|4322|4318|4313.5|4309.5|357
1660022700000|2022-08-09 05:25:00|4318.5|4314.5|4318.5|4314.5|4326|4322|4317|4313|385
1660023000000|2022-08-09 05:30:00|4318|4314|4306|4302|4319|4315|4304|4300|678
1660023300000|2022-08-09 05:35:00|4305|4301|4304|4300|4311.5|4307.5|4298|4294|639
1660023600000|2022-08-09 05:40:00|4304.5|4300.5|4306|4302|4312|4308|4302|4298|459
1660023900000|2022-08-09 05:45:00|4305|4301|4307|4303|4308.5|4304.5|4300|4296|619
1660024200000|2022-08-09 05:50:00|4306|4302|4301|4297|4306.5|4302.5|4299|4295|356
1660024500000|2022-08-09 05:55:00|4300|4296|4300|4296|4305|4301|4296|4292|367
1660024800000|2022-08-09 06:00:00|4299.5|4295.5|4299.5|4295.5|4304|4300|4296.5|4292.5|319
1660025100000|2022-08-09 06:05:00|4299|4295|4292|4288|4303|4299|4292|4288|382
1660025400000|2022-08-09 06:10:00|4293|4289|4296.5|4292.5|4299|4295|4292|4288|311
1660025700000|2022-08-09 06:15:00|4297|4293|4307|4303|4307|4303|4296|4292|504
1660026000000|2022-08-09 06:20:00|4306.5|4302.5|4303|4299|4310|4306|4298|4294|390
1660026300000|2022-08-09 06:25:00|4303.5|4299.5|4300|4296|4305|4301|4298|4294|233
1660026600000|2022-08-09 06:30:00|4299|4295|4300|4296|4306|4302|4296|4292|301
1660026900000|2022-08-09 06:35:00|4300.5|4296.5|4301|4297|4302|4298|4298|4294|264
1660027200000|2022-08-09 06:40:00|4301.5|4297.5|4304|4300|4306|4302|4300|4296|255
1660027500000|2022-08-09 06:45:00|4305|4301|4304.5|4300.5|4310|4306|4302|4298|409
1660027800000|2022-08-09 06:50:00|4305|4301|4306|4302|4306|4302|4300.5|4296.5|298
1660028100000|2022-08-09 06:55:00|4305|4301|4306.5|4302.5|4308|4304|4303|4299|304
1660028400000|2022-08-09 07:00:00|4306|4302|4305|4301|4311|4307|4305|4301|354
1660028700000|2022-08-09 07:05:00|4305.5|4301.5|4305|4301|4310|4306|4305|4301|236
1660029000000|2022-08-09 07:10:00|4304.5|4300.5|4302|4298|4305|4301|4299|4295|350
1660029300000|2022-08-09 07:15:00|4301.5|4297.5|4296|4292|4302|4298|4295|4291|182
1660029600000|2022-08-09 07:20:00|4297|4293|4292.5|4288.5|4298|4294|4289|4285|382
1660029900000|2022-08-09 07:25:00|4293|4289|4290|4286|4293|4289|4290|4286|213
1660030200000|2022-08-09 07:30:00|4289|4285|4292|4288|4296|4292|4289|4285|267
1660030500000|2022-08-09 07:35:00|4291|4287|4288|4284|4292.5|4288.5|4286|4282|292
1660030800000|2022-08-09 07:40:00|4289|4285|4286|4282|4290|4286|4284|4280|273
1660031100000|2022-08-09 07:45:00|4287|4283|4290|4286|4292|4288|4285|4281|319
1660031400000|2022-08-09 07:50:00|4291|4287|4292|4288|4295|4291|4289|4285|256
1660031700000|2022-08-09 07:55:00|4291.5|4287.5|4297|4293|4298|4294|4291|4287|362
1660032000000|2022-08-09 08:00:00|4296.5|4292.5|4292|4288|4297|4293|4291|4287|460
1660032300000|2022-08-09 08:05:00|4291.5|4287.5|4291|4287|4296|4292|4289|4285|535
1660032600000|2022-08-09 08:10:00|4290.5|4286.5|4292|4288|4294|4290|4289|4285|448
1660032900000|2022-08-09 08:15:00|4293|4289|4295|4291|4295|4291|4291|4287|403
1660033200000|2022-08-09 08:20:00|4295.5|4291.5|4294|4290|4297|4293|4291|4287|331
1660033500000|2022-08-09 08:25:00|4295|4291|4297|4293|4299|4295|4292|4288|437
1660033800000|2022-08-09 08:30:00|4299.9|4290.9|4300.1|4291.1|4300.6|4291.6|4297.5|4288.5|0
1660034100000|2022-08-09 08:35:00|4299.9|4290.9|4300.4|4291.4|4301.4|4292.4|4298.2|4289.2|0
1660034400000|2022-08-09 08:40:00|4300.5|4291.5|4298.9|4289.9|4301.2|4292.2|4298.8|4289.8|0
1660034700000|2022-08-09 08:45:00|4298.6|4289.6|4296.9|4287.9|4299.9|4290.9|4296.9|4287.9|0
1660035000000|2022-08-09 08:50:00|4297|4288|4297|4288|4298|4289|4295.6|4286.6|0
1660035300000|2022-08-09 08:55:00|4297.3|4288.3|4298.7|4289.7|4299|4290|4296.6|4287.6|0
1660035600000|2022-08-09 09:00:00|4298.8|4289.8|4301.1|4292.1|4301.7|4292.7|4297.8|4288.8|0
1660035900000|2022-08-09 09:05:00|4300.8|4291.8|4300.1|4291.1|4301.7|4292.7|4299.7|4290.7|0
1660036200000|2022-08-09 09:10:00|4299.8|4290.8|4299.8|4290.8|4300.9|4291.9|4299.3|4290.3|0
1660036500000|2022-08-09 09:15:00|4300|4291|4307.5|4298.5|4309.5|4301.5|4299.3|4290.3|44
1660036800000|2022-08-09 09:20:00|4308.5|4296.5|4308.5|4299.5|4309.5|4299.5|4306.5|4296.5|2
1660037100000|2022-08-09 09:25:00|4309.5|4300.5|4306.5|4297.5|4310.5|4301.5|4306.5|4297.5|8
1660037400000|2022-08-09 09:30:00|4304.5|4298.5|4307.5|4298.5|4307.5|4298.5|4304.5|4298.5|6
1660037700000|2022-08-09 09:35:00|4306.5||4307.5||4307.5||4306.5||1
1660038000000|2022-08-09 09:40:00|4306.5|4297.5|4309.5|4301.5|4310.5|4301.5|4306.5|4297.5|22
1660038300000|2022-08-09 09:45:00|4310.5|4302.5|4311.5|4303.5|4311.5|4304.5|4307.5|4299.5|31
1660038600000|2022-08-09 09:50:00|4312.5|4304.5|4312.5|4304.5|4314.5|4306.5|4311.5|4303.5|50
1660038900000|2022-08-09 09:55:00|4311.5|4305.5|4311.5|4303.5|4314.5|4305.5|4309.5|4302.5|97
1660039200000|2022-08-09 10:00:00|4310.5|4304.5|4310.5|4303.5|4313.5|4306.5|4310.5|4303.5|83
1660039500000|2022-08-09 10:05:00|4309.5|4302.5|4301.5|4293.5|4311.5|4303.5|4301.5|4293.5|26
1660039800000|2022-08-09 10:10:00|4303.5|4294.5|4303.5|4295.5|4304.5|4296.5|4296.5|4288.5|40
1660040100000|2022-08-09 10:15:00|4302.5|4296.5|4298.5|4291.5|4305.5|4297.5|4297.5|4290.5|73
1660040400000|2022-08-09 10:20:00|4297.5|4290.5|4299.5|4291.5|4300.5|4291.5|4293.5|4286.5|16
1660040700000|2022-08-09 10:25:00|4298.5|4292.5|4296.5|4289.5|4301.5|4292.5|4294.5|4287.5|52
1660041000000|2022-08-09 10:30:00|4295.5|4287.5|4298.5|4290.5|4300.5|4291.5|4293.5|4286.5|94
1660041300000|2022-08-09 10:35:00|4297.5|4289.5|4295.5|4287.5|4298.5|4290.5|4293.5|4286.5|109
1660041600000|2022-08-09 10:40:00|4296.5|4288.5|4291.5|4284.5|4299.5|4291.5|4291.5|4284.5|66
1660041900000|2022-08-09 10:45:00|4293.5|4285.5|4293.5|4285.5|4296.5|4288.5|4290.5|4282.5|19
1660042200000|2022-08-09 10:50:00|4292.5|4286.5|4293.5|4284.5|4295.5|4288.5|4291.5|4283.5|20
1660042500000|2022-08-09 10:55:00|4292.5|4283.5|4293.5|4285.5|4293.5|4286.5|4291.5|4282.5|0
1660042800000|2022-08-09 11:00:00|4292.5|4286.5|4293.5|4285.5|4293.5|4286.5|4292.5|4284.5|4
1660043100000|2022-08-09 11:05:00|4292.5|4286.5|4293.5|4285.5|4293.5|4286.5|4291.5|4282.5|5
1660043400000|2022-08-09 11:10:00|4292.5|4286.5|4293.5|4284.5|4293.5|4286.5|4292.5|4284.5|4
1660043700000|2022-08-09 11:15:00|4292.5|4285.5|4293.5|4284.5|4293.5|4285.5|4292.5|4283.5|0
1660044000000|2022-08-09 11:20:00|4292.5|4285.5|4290.5|4282.5|4293.5|4286.5|4290.5|4282.5|3
1660044300000|2022-08-09 11:25:00|4289.5|4281.5|4291.5|4282.5|4292.5|4282.5|4287.5|4280.5|4
1660044600000|2022-08-09 11:30:00|4290.5|4281.5|4295.5|4287.5|4296.5|4287.5|4289.5|4280.5|4
1660044900000|2022-08-09 11:35:00|4296.5|4286.5|4293.5|4284.5|4296.5|4287.5|4292.5|4283.5|0
1660045200000|2022-08-09 11:40:00|4294.5|4283.5|4288.5|4279.5|4294.5|4285.5|4286.5|4277.5|1
1660045500000|2022-08-09 11:45:00|4287.5|4278.5|4288.5|4278.5|4289.5|4279.5|4286.5|4276.5|0
1660045800000|2022-08-09 11:50:00|4287.5|4277.5|4288.5|4279.5|4290.5|4280.5|4283.5|4276.5|12
1660046100000|2022-08-09 11:55:00|4289.5|4280.5|4287.5|4278.5|4291.5|4281.5|4287.5|4278.5|1
1660046400000|2022-08-09 12:00:00|4288.5|4279.5|4288.5|4278.5|4290.5|4280.5|4287.5|4278.5|0
1660046700000|2022-08-09 12:05:00|4287.5|4277.5|4285.5|4277.5|4288.5|4279.5|4284.5|4276.5|6
1660047000000|2022-08-09 12:10:00|4286.5|4278.5|4286.5|4278.5|4288.5|4278.5|4284.5|4276.5|2
1660047300000|2022-08-09 12:15:00|4287.5|4279.5|4288.5|4280.5|4288.5|4281.5|4287.5|4279.5|0
1660047600000|2022-08-09 12:20:00|4290.5|4281.5|4290.5|4282.5|4291.5|4283.5|4289.5|4280.5|1
1660047900000|2022-08-09 12:25:00|4291.5|4283.5|4291.5|4282.5|4293.5|4285.5|4290.5|4282.5|1
1660048200000|2022-08-09 12:30:00|4290.5|4281.5|4293.5|4283.5|4293.5|4284.5|4289.5|4279.5|2
1660048500000|2022-08-09 12:35:00|4292.5|4282.5|4292.5|4283.5|4293.5|4284.5|4290.5|4281.5|2
1660048800000|2022-08-09 12:40:00|4291.5|4282.5|4291.5|4281.5|4293.5|4284.5|4290.5|4281.5|1
1660049100000|2022-08-09 12:45:00|4290.5|4282.5|4294.5|4284.5|4295.5|4285.5|4290.5|4282.5|0
1660049400000|2022-08-09 12:50:00|4293.5|4285.5|4293.5|4284.5|4295.5|4285.5|4291.5|4282.5|0
1660049700000|2022-08-09 12:55:00|4294.5|4285.5|4292.5|4283.5|4295.5|4286.5|4292.5|4282.5|1
1660050000000|2022-08-09 13:00:00|4293.5|4284.5|4294.5|4286.5|4295.5|4286.5|4290.5|4281.5|0
1660050300000|2022-08-09 13:05:00|4296.5|4285.5|4297.5|4288.5|4297.5|4290.5|4295.5|4285.5|7
1660050600000|2022-08-09 13:10:00|4296.5|4289.5|4298.5|4289.5|4300.5|4292.5|4296.5|4288.5|4
1660050900000|2022-08-09 13:15:00|4297.5|4288.5|4295.5|4286.5|4297.5|4290.5|4294.5|4286.5|0
1660051200000|2022-08-09 13:20:00|4296.5|4287.5|4295.5|4287.5|4296.5|4287.5|4292.5|4283.5|5
1660051500000|2022-08-09 13:25:00|4294.5|4286.5|4295.5|4285.5|4296.5|4287.5|4290.5|4282.5|2
1660051800000|2022-08-09 13:30:00|4293.5|4286.5|4310.5|4300.5|4310.5|4300.5|4283.5|4276.5|138
1660052100000|2022-08-09 13:35:00|4311.5|4301.5|4322.5|4314.5|4322.5|4314.5|4306.5|4298.5|219
1660052400000|2022-08-09 13:40:00|4324.5|4315.5|4320.5|4310.5|4326.5|4318.5|4314.5|4306.5|56
1660052700000|2022-08-09 13:45:00|4319.5|4311.5|4314.5|4306.5|4323.5|4313.5|4307.5|4299.5|52
1660053000000|2022-08-09 13:50:00|4316.5|4308.5|4297.5|4290.5|4318.5|4309.5|4296.5|4289.5|17
1660053300000|2022-08-09 13:55:00|4298.5|4289.5|4294.5|4286.5|4298.5|4289.5|4291.5|4283.5|48
1660053600000|2022-08-09 14:00:00|4295.5|4285.5|4287.5|4279.5|4295.5|4286.5|4279.5|4272.5|63
1660053900000|2022-08-09 14:05:00|4286.5|4277.5|4283.5|4273.5|4289.5|4280.5|4277.5|4270.5|40
1660054200000|2022-08-09 14:10:00|4282.5|4272.5|4282.5|4273.5|4288.5|4279.5|4281.5|4271.5|87
1660054500000|2022-08-09 14:15:00|4280.5|4272.5|4288.5|4279.5|4289.5|4281.5|4277.5|4270.5|114
1660054800000|2022-08-09 14:20:00|4287.5|4278.5|4277.5|4270.5|4294.5|4285.5|4277.5|4270.5|78
1660055100000|2022-08-09 14:25:00|4278.5|4271.5|4276.5|4268.5|4285.5|4277.5|4273.5|4265.5|98
1660055400000|2022-08-09 14:30:00|4277.5|4269.5|4267.5|4259.5|4277.5|4269.5|4267.5|4259.5|82
1660055700000|2022-08-09 14:35:00|4270.5|4261.5|4264.5|4257.5|4270.5|4263.5|4261.5|4253.5|121
1660056000000|2022-08-09 14:40:00|4265.5|4258.5|4268.5|4260.5|4272.5|4265.5|4261.5|4253.5|104
1660056300000|2022-08-09 14:45:00|4267.5|4259.5|4275.5|4267.5|4275.5|4267.5|4264.5|4255.5|30
1660056600000|2022-08-09 14:50:00|4277.5|4268.5|4274.5|4266.5|4279.5|4271.5|4273.5|4265.5|51
1660056900000|2022-08-09 14:55:00|4272.5|4265.5|4270.5|4261.5|4278.5|4271.5|4267.5|4260.5|36
1660057200000|2022-08-09 15:00:00|4271.5|4262.5|4268.5|4260.5|4272.5|4264.5|4266.5|4259.5|21
1660057500000|2022-08-09 15:05:00|4267.5|4259.5|4271.5|4263.5|4274.5|4265.5|4265.5|4258.5|50
1660057800000|2022-08-09 15:10:00|4270.5|4262.5|4282.5|4273.5|4282.5|4273.5|4267.5|4260.5|58
1660058100000|2022-08-09 15:15:00|4281.5|4272.5|4281.5|4273.5|4285.5|4277.5|4280.5|4271.5|35
1660058400000|2022-08-09 15:20:00|4280.5|4274.5|4282.5|4275.5|4285.5|4277.5|4280.5|4273.5|33
1660058700000|2022-08-09 15:25:00|4281.5|4274.5|4282.5|4274.5|4285.5|4277.5|4279.5|4272.5|63
1660059000000|2022-08-09 15:30:00|4283.5|4275.5|4279.5|4272.5|4284.5|4276.5|4277.5|4270.5|14
1660059300000|2022-08-09 15:35:00|4280.5|4271.5|4280.5|4273.5|4283.5|4275.5|4278.5|4270.5|8
1660059600000|2022-08-09 15:40:00|4279.5|4272.5|4280.5|4272.5|4285.5|4277.5|4279.5|4271.5|28
1660059900000|2022-08-09 15:45:00|4281.5|4273.5|4285.5|4276.5|4285.5|4276.5|4280.5|4272.5|37
1660060200000|2022-08-09 15:50:00|4284.5|4275.5|4283.5|4275.5|4285.5|4277.5|4279.5|4271.5|19
1660060500000|2022-08-09 15:55:00|4284.5|4274.5|4277.5|4270.5|4284.5|4275.5|4277.5|4269.5|19
1660060800000|2022-08-09 16:00:00|4278.5|4269.5|4277.5|4269.5|4280.5|4271.5|4274.5|4266.5|12
1660061100000|2022-08-09 16:05:00|4276.5|4268.5|4275.5|4268.5|4280.5|4273.5|4275.5|4268.5|2
1660061400000|2022-08-09 16:10:00|4276.5|4267.5|4273.5|4266.5|4277.5|4270.5|4273.5|4266.5|44
1660061700000|2022-08-09 16:15:00|4272.5|4265.5|4272.5|4264.5|4274.5|4267.5|4271.5|4264.5|21
1660062000000|2022-08-09 16:20:00|4271.5|4265.5|4271.5|4264.5|4275.5|4268.5|4271.5|4263.5|45
1660062300000|2022-08-09 16:25:00|4272.5|4265.5|4267.5|4259.5|4274.5|4267.5|4267.5|4259.5|25
1660062600000|2022-08-09 16:30:00|4266.5|4260.5|4273.5|4266.5|4275.5|4267.5|4266.5|4260.5|56
1660062900000|2022-08-09 16:35:00|4272.5|4265.5|4273.5|4265.5|4274.5|4267.5|4270.5|4263.5|68
1660063200000|2022-08-09 16:40:00|4272.5|4264.5|4273.5|4265.5|4273.5|4266.5|4270.5|4263.5|79
1660063500000|2022-08-09 16:45:00|4272.5|4263.5|4271.5|4262.5|4273.5|4265.5|4268.5|4260.5|23
1660063800000|2022-08-09 16:50:00|4272.5|4263.5|4269.5|4261.5|4272.5|4264.5|4266.5|4259.5|28
1660064100000|2022-08-09 16:55:00|4270.5|4262.5|4269.5|4260.5|4271.5|4262.5|4267.5|4259.5|6
1660064400000|2022-08-09 17:00:00|4270.5|4261.5|4270.5|4262.5|4271.5|4263.5|4268.5|4260.5|7
1660064700000|2022-08-09 17:05:00|4269.5|4261.5|4270.5|4263.5|4271.5|4264.5|4266.5|4258.5|19
1660065000000|2022-08-09 17:10:00|4269.5|4262.5|4269.5|4262.5|4271.5|4263.5|4266.5|4259.5|10
1660065300000|2022-08-09 17:15:00|4270.5|4261.5|4268.5|4260.5|4270.5|4262.5|4266.5|4259.5|8
1660065600000|2022-08-09 17:20:00|4269.5|4261.5|4268.5|4261.5|4269.5|4262.5|4266.5|4258.5|3
1660065900000|2022-08-09 17:25:00|4269.5|4260.5|4268.5|4260.5|4269.5|4261.5|4265.5|4258.5|29
1660066200000|2022-08-09 17:30:00|4267.5|4259.5|4262.5|4255.5|4267.5|4260.5|4262.5|4255.5|48
1660066500000|2022-08-09 17:35:00|4261.5|4254.5|4257.5|4250.5|4261.5|4254.5|4257.5|4250.5|37
1660066800000|2022-08-09 17:40:00|4256.5|4249.5|4256.5|4248.5|4258.5|4250.5|4255.5|4247.5|40
1660067100000|2022-08-09 17:45:00|4255.5|4249.5|4258.5|4250.5|4260.5|4251.5|4254.5|4246.5|45
1660067400000|2022-08-09 17:50:00|4257.5|4249.5|4258.5|4251.5|4260.5|4252.5|4256.5|4249.5|44
1660067700000|2022-08-09 17:55:00|4261.5|4250.5|4263.5|4256.5|4265.5|4257.5|4261.5|4250.5|33
1660068000000|2022-08-09 18:00:00|4264.5|4257.5|4264.5|4257.5|4270.5|4260.5|4263.5|4256.5|4
1660068300000|2022-08-09 18:05:00|4265.5|4258.5|4266.5|4259.5|4267.5|4259.5|4264.5|4257.5|20
1660068600000|2022-08-09 18:10:00|4265.5|4258.5|4265.5|4258.5|4266.5|4259.5|4263.5|4256.5|47
1660068900000|2022-08-09 18:15:00|4264.5|4256.5|4258.5|4250.5|4265.5|4257.5|4257.5|4249.5|32
1660069200000|2022-08-09 18:20:00|4259.5|4249.5|4257.5|4249.5|4261.5|4251.5|4256.5|4247.5|4
1660069500000|2022-08-09 18:25:00|4258.5|4248.5|4254.5|4247.5|4258.5|4250.5|4254.5|4246.5|5
1660069800000|2022-08-09 18:30:00|4253.5|4246.5|4255.5|4248.5|4257.5|4249.5|4253.5|4246.5|13
1660070100000|2022-08-09 18:35:00|4254.5|4247.5|4257.5|4248.5|4258.5|4250.5|4254.5|4247.5|22
1660070400000|2022-08-09 18:40:00|4256.5|4247.5|4256.5|4247.5|4257.5|4249.5|4255.5|4246.5|3
1660070700000|2022-08-09 18:45:00|4255.5|4248.5|4259.5|4251.5|4260.5|4252.5|4254.5|4247.5|10
1660071000000|2022-08-09 18:50:00|4258.5|4250.5|4267.5|4257.5|4267.5|4258.5|4258.5|4250.5|38
1660071300000|2022-08-09 18:55:00|4266.5|4255.5|4266.6|4257.6|4270.5|4260|4265.5|4255.5|10
1660071600000|2022-08-09 19:00:00|4266.5|4257.5|4265.5|4256.5|4268.4|4259.4|4264.8|4255.8|0
1660071900000|2022-08-09 19:05:00|4265.6|4256.6|4268|4259|4268.2|4259.2|4265.2|4256.2|0
1660072200000|2022-08-09 19:10:00|4268.1|4259.1|4267.4|4258.4|4268.5|4259.5|4267.1|4258.1|0
1660072500000|2022-08-09 19:15:00|4267.5|4258.5|4270.2|4261.2|4270.8|4261.8|4267.3|4258.3|0
1660072800000|2022-08-09 19:20:00|4270|4261|4275.1|4266.1|4275.3|4266.3|4270|4261|0
1660073100000|2022-08-09 19:25:00|4275.2|4266.2|4274.7|4265.7|4276.2|4267.2|4274.3|4265.3|0
1660073400000|2022-08-09 19:30:00|4274.8|4265.8|4274.4|4265.4|4275.2|4266.2|4273.7|4264.7|0
1660073700000|2022-08-09 19:35:00|4274.5|4265.5|4274.7|4265.7|4274.9|4265.9|4273.2|4264.2|0
1660074000000|2022-08-09 19:40:00|4274.6|4265.6|4270.7|4261.7|4275.1|4266.1|4270.7|4261.7|0
1660074300000|2022-08-09 19:45:00|4270.8|4261.8|4271.8|4262.8|4271.9|4262.9|4269.1|4260.1|0
1660074600000|2022-08-09 19:50:00|4272|4263|4269.7|4260.7|4272.8|4263.8|4269.3|4260.3|0
1660074900000|2022-08-09 19:55:00|4269.8|4260.8|4270|4261|4270.7|4261.7|4265|4256|0
1660075200000|2022-08-09 20:00:00|4270.1|4261.1|4274.2|4265.2|4275.1|4266.1|4270.1|4261.1|0
1660075500000|2022-08-09 20:05:00|4274.5|4265.5|4273.3|4264.3|4275.5|4266.5|4272.6|4263.6|0
1660075800000|2022-08-09 20:10:00|4273.5|4264.5|4273.9|4264.9|4274.8|4265.8|4273.3|4264.3|0
1660076100000|2022-08-09 20:15:00|4273.6|4264.6|4272.3|4263.3|4273.6|4264.6|4271.4|4262.4|0
1660076400000|2022-08-09 20:20:00|4272.6|4263.6|4273.6|4264.6|4273.7|4264.7|4272.3|4263.3|0
1660076700000|2022-08-09 20:25:00|4273.4|4264.4|4273.9|4264.9|4273.9|4264.9|4273|4264|0
1660077000000|2022-08-09 20:30:00|4273.7|4264.7|4273.3|4264.3|4273.9|4264.9|4273|4264|0
1660077300000|2022-08-09 20:35:00|4273.5|4264.5|4274.2|4265.2|4274.2|4265.2|4273.3|4264.3|0
1660077600000|2022-08-09 20:40:00|4273.9|4264.9|4274.4|4265.4|4274.5|4265.5|4273.9|4264.9|0
1660077900000|2022-08-09 20:45:00|4274.2|4265.2|4274.6|4265.6|4274.8|4265.8|4273.3|4264.3|0
1660078200000|2022-08-09 20:50:00|4274.5|4265.5|4274.8|4265.8|4274.8|4265.8|4273.9|4264.9|0
1660078500000|2022-08-09 20:55:00|4275.1|4266.1|4275.7|4266.7|4276.1|4267.1|4274.8|4265.8|0
1660078800000|2022-08-09 21:00:00|4275.8|4266.8|4276.8|4267.8|4277.1|4268.1|4275.8|4266.8|0
1660079100000|2022-08-09 21:05:00|4277|4268|4276.5|4267.5|4277.1|4268.1|4276.5|4267.5|0
1660079400000|2022-08-09 21:10:00|4276.2|4267.2|4276|4267|4276.2|4267.2|4276|4267|0
1660079700000|2022-08-09 21:15:00|4275.9|4266.9|4275.9|4266.9|4276|4267|4275.8|4266.8|0
1660080000000|2022-08-09 21:20:00|4276|4267|4275.9|4266.9|4276|4267|4275.9|4266.9|0
1660080300000|2022-08-09 21:25:00|4275.8|4266.8|4275.5|4266.5|4275.8|4266.8|4275.5|4266.5|0
1660080600000|2022-08-09 21:30:00|4275.4|4266.4|4275.4|4266.4|4275.5|4266.5|4275.4|4266.4|0
1660080900000|2022-08-09 21:35:00|4275.5|4266.5|4275.5|4266.5|4275.5|4266.5|4275.4|4266.4|0
1660081200000|2022-08-09 21:40:00|4275.4|4266.4|4275.2|4266.2|4275.4|4266.4|4275.2|4266.2|0
1660081500000|2022-08-09 21:45:00|4275.3|4266.3|4275.3|4266.3|4275.4|4266.4|4275.1|4266.1|0
1660081800000|2022-08-09 21:50:00|4275.2|4266.2|4274.5|4265.5|4275.2|4266.2|4274.5|4265.5|0
1660082100000|2022-08-09 21:55:00|4274.6|4265.6|4274.9|4265.9|4275.3|4266.3|4274.6|4265.6|0
1660082400000|2022-08-09 22:00:00|4275.1|4266.1|4273.7|4264.7|4275.4|4266.4|4272.5|4263.5|0
1660082700000|2022-08-09 22:05:00|4274|4265|4273.4|4264.4|4274.3|4265.3|4273.1|4264.1|0
1660083000000|2022-08-09 22:10:00|4273.5|4264.5|4273.7|4264.7|4274.3|4265.3|4272.1|4263.1|0
1660083300000|2022-08-09 22:15:00|4274|4265|4275|4266|4275.3|4266.3|4273.7|4264.7|0
1660083600000|2022-08-09 22:20:00|4275.3|4266.3|4275|4266|4275.6|4266.6|4274.7|4265.7|0
1660083900000|2022-08-09 22:25:00|4275.1|4266.1|4275.4|4266.4|4275.6|4266.6|4274.3|4265.3|0
1660084200000|2022-08-09 22:30:00|4275.3|4266.3|4273.7|4264.7|4275.6|4266.6|4272.8|4263.8|0
1660084500000|2022-08-09 22:35:00|4274|4265|4272.8|4263.8|4274|4265|4272.5|4263.5|0
1660084800000|2022-08-09 22:40:00|4273.1|4264.1|4272.8|4263.8|4273.4|4264.4|4272.5|4263.5|0
1660085100000|2022-08-09 22:45:00|4272.9|4263.9|4273.4|4264.4|4273.7|4264.7|4272.9|4263.9|0
1660085400000|2022-08-09 22:50:00|4273.1|4264.1|4274|4265|4274|4265|4273.1|4264.1|0
1660085700000|2022-08-09 22:55:00|4274.3|4265.3|4273.1|4264.1|4274.3|4265.3|4273.1|4264.1|0
1660086000000|2022-08-09 23:00:00|4272.8|4263.8|4275.1|4266.1|4275.3|4266.3|4272.1|4263.1|0
1660086300000|2022-08-09 23:05:00|4275.3|4266.3|4274.8|4265.8|4275.3|4266.3|4274.5|4265.5|0
1660086600000|2022-08-09 23:10:00|4275.1|4266.1|4275.7|4266.7|4275.7|4266.7|4275.1|4266.1|0
1660086900000|2022-08-09 23:15:00|4275.6|4266.6|4274.9|4265.9|4275.7|4266.7|4274.8|4265.8|0
1660087200000|2022-08-09 23:20:00|4275.1|4266.1|4273.2|4264.2|4276.4|4267.4|4273.2|4264.2|0
1660087500000|2022-08-09 23:25:00|4273.5|4264.5|4273.8|4264.8|4274.5|4265.5|4273.2|4264.2|0
1660087800000|2022-08-09 23:30:00|4273.6|4264.6|4273.5|4264.5|4274|4265|4273.2|4264.2|0
1660088100000|2022-08-09 23:35:00|4273.8|4264.8|4273.6|4264.6|4273.8|4264.8|4273.2|4264.2|0
1660088400000|2022-08-09 23:40:00|4273.7|4264.7|4272.8|4263.8|4273.7|4264.7|4272.6|4263.6|0
1660088700000|2022-08-09 23:45:00|4272.9|4263.9|4274.2|4265.2|4274.5|4265.5|4272.9|4263.9|0
1660089000000|2022-08-09 23:50:00|4274.3|4265.3|4275.1|4266.1|4275.8|4266.8|4273.9|4264.9|0
1660089300000|2022-08-09 23:55:00|4274.9|4265.9|4275.8|4266.8|4276.2|4267.2|4273.9|4264.9|0
1660089600000|2022-08-10 00:00:00|4275.6|4266.6|4270.8|4261.8|4276.9|4267.9|4270.1|4261.1|0
1660089900000|2022-08-10 00:05:00|4270.5|4261.5|4267.6|4258.6|4270.8|4261.8|4265.1|4256.1|0
1660090200000|2022-08-10 00:10:00|4267.3|4258.3|4266.7|4257.7|4268.4|4259.4|4266.4|4257.4|0
1660090500000|2022-08-10 00:15:00|4267|4258|4267.3|4258.3|4268.4|4259.4|4265.5|4256.5|0
1660090800000|2022-08-10 00:20:00|4267.2|4258.2|4267.3|4258.3|4268.2|4259.2|4266.3|4257.3|0
1660091100000|2022-08-10 00:25:00|4267.4|4258.4|4266|4257|4267.7|4258.7|4265.9|4256.9|0
1660091400000|2022-08-10 00:30:00|4265.9|4256.9|4266.7|4257.7|4267.7|4258.7|4265.7|4256.7|0
1660091700000|2022-08-10 00:35:00|4266.4|4257.4|4267|4258|4267.3|4258.3|4265.7|4256.7|0
1660092000000|2022-08-10 00:40:00|4266.9|4257.9|4265.7|4256.7|4268.5|4259.5|4265.7|4256.7|0
1660092300000|2022-08-10 00:45:00|4266|4257|4265.9|4256.9|4266.2|4257.2|4265.2|4256.2|0
1660092600000|2022-08-10 00:50:00|4265.8|4256.8|4265.4|4256.4|4266.7|4257.7|4265.2|4256.2|0
1660092900000|2022-08-10 00:55:00|4265.7|4256.7|4265.2|4256.2|4266.7|4257.7|4265.2|4256.2|0
1660093200000|2022-08-10 01:00:00|4264.9|4255.9|4270.3|4261.3|4270.3|4261.3|4264.9|4255.9|0
1660093500000|2022-08-10 01:05:00|4270.2|4261.2|4269|4260|4270.6|4261.6|4268.3|4259.3|0
1660093800000|2022-08-10 01:10:00|4268.7|4259.7|4270|4261|4270.7|4261.7|4268.7|4259.7|0
1660094100000|2022-08-10 01:15:00|4269.7|4260.7|4279.5|4275.5|4281|4277|4264|4260|180
1660094400000|2022-08-10 01:20:00|4280|4276|4263.5|4259.5|4281|4277|4251|4247|363
1660094700000|2022-08-10 01:25:00|4264|4260|4265.5|4261.5|4267|4263|4262.5|4258.5|124
1660095000000|2022-08-10 01:30:00|4269.5|4265.5|4259.5|4255.5|4271|4267|4255.5|4251.5|1728
1660095300000|2022-08-10 01:35:00|4259|4255|4254|4250|4261.5|4257.5|4242|4238|1438
1660095600000|2022-08-10 01:40:00|4253|4249|4248.5|4244.5|4253|4249|4234|4230|1415
1660095900000|2022-08-10 01:45:00|4249|4245|4254|4250|4255|4251|4238|4234|727
1660096200000|2022-08-10 01:50:00|4254.5|4250.5|4231|4227|4255|4251|4231|4227|974
1660096500000|2022-08-10 01:55:00|4230|4226|4233|4229|4235|4231|4222|4218|867
1660096800000|2022-08-10 02:00:00|4232|4228|4220|4216|4234|4230|4219|4215|690
1660097100000|2022-08-10 02:05:00|4219|4215|4222|4218|4228|4224|4212|4208|1509
1660097400000|2022-08-10 02:10:00|4220|4216|4202|4198|4220|4216|4201|4197|1189
1660097700000|2022-08-10 02:15:00|4201|4197|4201.5|4197.5|4207.5|4203.5|4195|4191|1488
1660098000000|2022-08-10 02:20:00|4202|4198|4185|4181|4202|4198|4185|4181|1047
1660098300000|2022-08-10 02:25:00|4184|4180|4189|4185|4191|4187|4175|4171|1722
1660098600000|2022-08-10 02:30:00|4188.5|4184.5|4164|4160|4189|4185|4164|4160|2165
1660098900000|2022-08-10 02:35:00|4163.5|4159.5|4171.5|4167.5|4172|4168|4158|4154|1186
1660099200000|2022-08-10 02:40:00|4171|4167|4165|4161|4175|4171|4163|4159|802
1660099500000|2022-08-10 02:45:00|4164.5|4160.5|4167|4163|4169|4165|4159|4155|679
1660099800000|2022-08-10 02:50:00|4166.5|4162.5|4177|4173|4178|4174|4166.5|4162.5|918
1660100100000|2022-08-10 02:55:00|4176|4172|4173.5|4169.5|4180.5|4176.5|4171|4167|643
1660100400000|2022-08-10 03:00:00|4174|4170|4164|4160|4174.5|4170.5|4164|4160|551
1660100700000|2022-08-10 03:05:00|4164.5|4160.5|4171|4167|4175.5|4171.5|4163|4159|553
1660101000000|2022-08-10 03:10:00|4170.5|4166.5|4178|4174|4179|4175|4167|4163|537
1660101300000|2022-08-10 03:15:00|4177|4173|4172.5|4168.5|4178|4174|4169|4165|367
1660101600000|2022-08-10 03:20:00|4173|4169|4169|4165|4178|4174|4169|4165|377
1660101900000|2022-08-10 03:25:00|4169.5|4165.5|4163|4159|4170|4166|4158|4154|813
1660102200000|2022-08-10 03:30:00|4162|4158|4164.5|4160.5|4166|4162|4160|4156|202
1660102500000|2022-08-10 03:35:00|4165|4161|4164|4160|4165|4161|4157.5|4153.5|325
1660102800000|2022-08-10 03:40:00|4164.5|4160.5|4165.5|4161.5|4167|4163|4159|4155|289
1660103100000|2022-08-10 03:45:00|4166|4162|4160|4156|4166|4162|4160|4156|215
1660103400000|2022-08-10 03:50:00|4161|4157|4161|4157|4162|4158|4159|4155|211
1660103700000|2022-08-10 03:55:00|4162|4158|4163|4159|4163.5|4159.5|4159.5|4155.5|203
1660104000000|2022-08-10 04:00:00|4162.8|4153.8|4165.5|4156.5|4165.5|4156.5|4162.8|4153.8|0
1660104300000|2022-08-10 04:05:00|4165.2|4156.2|4164.8|4155.8|4165.4|4156.4|4164.8|4155.8|0
1660104600000|2022-08-10 04:10:00|4164.9|4155.9|4165.4|4156.4|4165.8|4156.8|4164.8|4155.8|0
1660104900000|2022-08-10 04:15:00|4165.2|4156.2|4163.4|4154.4|4165.2|4156.2|4163.1|4154.1|0
1660105200000|2022-08-10 04:20:00|4163.6|4154.6|4163.1|4154.1|4164|4155|4162.9|4153.9|0
1660105500000|2022-08-10 04:25:00|4162.9|4153.9|4163.9|4154.9|4163.9|4154.9|4162.6|4153.6|0
1660105800000|2022-08-10 04:30:00|4164.1|4155.1|4164.3|4155.3|4164.6|4155.6|4163.8|4154.8|0
1660106100000|2022-08-10 04:35:00|4164.5|4155.5|4164.9|4155.9|4165.2|4156.2|4164.3|4155.3|0
1660106400000|2022-08-10 04:40:00|4165|4156|4165.4|4156.4|4165.4|4156.4|4164.9|4155.9|0
1660106700000|2022-08-10 04:45:00|4165.5|4156.5|4165.4|4156.4|4166|4157|4165.4|4156.4|0
1660107000000|2022-08-10 04:50:00|4165.3|4156.3|4165|4156|4165.4|4156.4|4164.7|4155.7|0
1660107300000|2022-08-10 04:55:00|4164.8|4155.8|4164.7|4155.7|4165|4156|4164.4|4155.4|0
1660107600000|2022-08-10 05:00:00|4165|4156|4162|4158|4168.5|4164.5|4160|4155.7|888
1660107900000|2022-08-10 05:05:00|4163|4159|4164|4160|4173|4169|4162|4158|424
1660108200000|2022-08-10 05:10:00|4163|4159|4161|4157|4166|4162|4160|4156|358
1660108500000|2022-08-10 05:15:00|4160.5|4156.5|4160.5|4156.5|4163.5|4159.5|4158|4154|393
1660108800000|2022-08-10 05:20:00|4160|4156|4158|4154|4161.5|4157.5|4156.5|4152.5|415
1660109100000|2022-08-10 05:25:00|4157.5|4153.5|4160.5|4156.5|4162|4158|4156|4152|296
1660109400000|2022-08-10 05:30:00|4161|4157|4162.5|4158.5|4167|4163|4159|4155|496
1660109700000|2022-08-10 05:35:00|4163|4159|4161|4157|4163|4159|4158|4154|563
1660110000000|2022-08-10 05:40:00|4160|4156|4157.5|4153.5|4162|4158|4156|4152|591
1660110300000|2022-08-10 05:45:00|4158|4154|4153.5|4149.5|4158|4154|4150|4146|825
1660110600000|2022-08-10 05:50:00|4154|4150|4154|4150|4159|4155|4151|4147|561
1660110900000|2022-08-10 05:55:00|4155|4151|4150|4146|4156|4152|4149|4145|633
1660111200000|2022-08-10 06:00:00|4149|4145|4143.5|4139.5|4151|4147|4141|4137|806
1660111500000|2022-08-10 06:05:00|4143|4139|4145|4141|4149|4145|4143|4139|737
1660111800000|2022-08-10 06:10:00|4145.5|4141.5|4140|4136|4146|4142|4139|4135|627
1660112100000|2022-08-10 06:15:00|4139.5|4135.5|4132|4128|4140|4136|4128.5|4124.5|1544
1660112400000|2022-08-10 06:20:00|4133|4129|4140|4136|4144|4140|4132.5|4128.5|832
1660112700000|2022-08-10 06:25:00|4139.5|4135.5|4136|4132|4143|4139|4136|4132|503
1660113000000|2022-08-10 06:30:00|4137|4133|4134|4130|4140|4136|4129|4125|939
1660113300000|2022-08-10 06:35:00|4135|4131|4134.5|4130.5|4140.5|4136.5|4133|4129|577
1660113600000|2022-08-10 06:40:00|4134|4130|4136|4132|4139|4135|4134|4130|424
1660113900000|2022-08-10 06:45:00|4136.5|4132.5|4136|4132|4139|4135|4134|4130|550
1660114200000|2022-08-10 06:50:00|4137|4133|4140|4136|4142|4138|4137|4133|780
1660114500000|2022-08-10 06:55:00|4141|4137|4141|4137|4143|4139|4139|4135|602
1660114800000|2022-08-10 07:00:00|4140.5|4136.5|4141|4137|4142|4138|4137.5|4133.5|495
1660115100000|2022-08-10 07:05:00|4140.5|4136.5|4142|4138|4147|4143|4140|4136|618
1660115400000|2022-08-10 07:10:00|4142.5|4138.5|4152.5|4148.5|4158|4154|4142.5|4138.5|772
1660115700000|2022-08-10 07:15:00|4153|4149|4154|4150|4158|4154|4152.5|4148.5|459
1660116000000|2022-08-10 07:20:00|4154.5|4150.5|4154|4150|4158|4154|4154|4150|430
1660116300000|2022-08-10 07:25:00|4155|4151|4150|4146|4155|4151|4146|4142|606
1660116600000|2022-08-10 07:30:00|4151|4147|4149|4145|4154|4150|4145|4141|477
1660116900000|2022-08-10 07:35:00|4148.5|4144.5|4147|4143|4150|4146|4145|4141|630
1660117200000|2022-08-10 07:40:00|4148|4144|4148.5|4144.5|4150|4146|4146|4142|576
1660117500000|2022-08-10 07:45:00|4149|4145|4153|4149|4153|4149|4147|4143|719
1660117800000|2022-08-10 07:50:00|4154|4150|4166|4162|4166|4162|4153.5|4149.5|1039
1660118100000|2022-08-10 07:55:00|4167|4163|4166|4162|4168|4164|4163|4159|1218
1660118400000|2022-08-10 08:00:00|4166.5|4162.5|4166|4162|4169|4165|4162|4158|745
1660118700000|2022-08-10 08:05:00|4165.5|4161.5|4168|4164|4174|4170|4164.5|4160.5|683
1660119000000|2022-08-10 08:10:00|4167|4163|4166|4162|4169|4165|4163|4159|2813
1660119300000|2022-08-10 08:15:00|4165.5|4161.5|4167|4163|4169|4165|4165.5|4161.5|463
1660119600000|2022-08-10 08:20:00|4168|4164|4171|4167|4173|4169|4166|4162|476
1660119900000|2022-08-10 08:25:00|4172.5|4168.5|4175.5|4171.5|4176|4172|4169.5|4165.5|409
1660120200000|2022-08-10 08:30:00|4180.7|4171.7|4183.9|4174.9|4184.6|4175.6|4180|4171|0
1660120500000|2022-08-10 08:35:00|4184|4175|4182|4173|4185.4|4176.4|4181.7|4172.7|0
1660120800000|2022-08-10 08:40:00|4182.1|4173.1|4187|4178|4189.7|4180.7|4182.1|4173.1|0
1660121100000|2022-08-10 08:45:00|4186.8|4177.8|4187.9|4178.9|4188.2|4179.2|4186.1|4177.1|0
1660121400000|2022-08-10 08:50:00|4187.8|4178.8|4190.3|4181.3|4190.8|4181.8|4186.8|4177.8|0
1660121700000|2022-08-10 08:55:00|4190.6|4181.6|4189.4|4180.4|4191.2|4182.2|4188.5|4179.5|0
1660122000000|2022-08-10 09:00:00|4189.6|4180.6|4191.3|4182.3|4191.6|4182.6|4187.4|4178.4|0
1660122300000|2022-08-10 09:05:00|4191.5|4182.5|4187.4|4178.4|4191.6|4182.6|4186.8|4177.8|0
1660122600000|2022-08-10 09:10:00|4187.5|4178.5|4188.2|4179.2|4189.1|4180.1|4187.4|4178.4|0
1660122900000|2022-08-10 09:15:00|4188.4|4179.4|4184.5|4174.5|4196.5|4181.5|4181.5|4171.5|38
1660123200000|2022-08-10 09:20:00|4182.5|4175.5|4181.5|4174.5|4186.5|4177.5|4181.5|4174.5|9
1660123500000|2022-08-10 09:25:00|4180.5|4173.5|4180.5|4171.5|4182.5|4174.5|4179.5|4171.5|9
1660123800000|2022-08-10 09:30:00|4182.5|4172.5|4182.5|4172.5|4183.5|4174.5|4180.5|4171.5|1
1660124100000|2022-08-10 09:35:00|4183.5|4173.5|4181.5|4173.5|4184.5|4176.5|4177.5|4169.5|63
1660124400000|2022-08-10 09:40:00|4180.5|4172.5|4175.5|4166.5|4180.5|4172.5|4175.5|4166.5|14
1660124700000|2022-08-10 09:45:00|4176.5|4167.5|4174.5|4166.5|4178.5|4169.5|4174.5|4166.5|0
1660125000000|2022-08-10 09:50:00|4175.5|4167.5|4172.5|4164.5|4175.5|4168.5|4172.5|4164.5|15
1660125300000|2022-08-10 09:55:00|4171.5|4165.5|4175.5|4167.5|4175.5|4168.5|4169.5|4161.5|22
1660125600000|2022-08-10 10:00:00|4176.5|4168.5|4172.5|4164.5|4176.5|4169.5|4169.5|4161.5|14
1660125900000|2022-08-10 10:05:00|4171.5|4163.5|4173.5|4164.5|4175.5|4165.5|4171.5|4162.5|4
1660126200000|2022-08-10 10:10:00|4174.5|4163.5|4174.5|4165.5|4175.5|4165.5|4172.5|4163.5|0
1660126500000|2022-08-10 10:15:00|4175.5|4166.5|4174.5|4165.5|4175.5|4167.5|4173.5|4164.5|2
1660126800000|2022-08-10 10:20:00|4173.5|4164.5|4175.5|4166.5|4175.5|4167.5|4171.5|4162.5|0
1660127100000|2022-08-10 10:25:00|4174.5|4167.5|4177.5|4168.5|4178.5|4171.5|4174.5|4165.5|11
1660127400000|2022-08-10 10:30:00|4176.5|4167.5|4176.5|4165.5|4177.5|4168.5|4173.5|4165.5|0
1660127700000|2022-08-10 10:35:00|4175.5|4167.5|4173.5|4165.5|4176.5|4167.5|4173.5|4165.5|1
1660128000000|2022-08-10 10:40:00|4172.5|4163.5|4171.5|4164.5|4173.5|4165.5|4171.5|4163.5|3
1660128300000|2022-08-10 10:45:00|4172.5|4165.5|4175.5|4166.5|4177.5|4168.5|4172.5|4165.5|1
1660128600000|2022-08-10 10:50:00|4176.5|4167.5|4177.5|4167.5|4180.5|4170.5|4175.5|4166.5|2
1660128900000|2022-08-10 10:55:00|4179.5|4168.5|4177.5|4168.5|4179.5|4171.5|4176.5|4168.5|1
1660129200000|2022-08-10 11:00:00|4176.5|4167.5|4177.5|4169.5|4177.5|4169.5|4174.5|4166.5|0
1660129500000|2022-08-10 11:05:00|4178.5|4170.5|4182.5|4174.5|4183.5|4175.5|4178.5|4170.5|3
1660129800000|2022-08-10 11:10:00|4183.5|4175.5|4181.5|4172.5|4183.5|4176.5|4177.5|4170.5|8
1660130100000|2022-08-10 11:15:00|4180.5|4173.5|4183.5|4172.5|4184.5|4175.5|4179.5|4170.5|8
1660130400000|2022-08-10 11:20:00|4182.5|4173.5|4184.5|4176.5|4184.5|4176.5|4182.5|4173.5|0
1660130700000|2022-08-10 11:25:00|4183.5|4175.5|4183.5|4174.5|4184.5|4176.5|4182.5|4173.5|2
1660131000000|2022-08-10 11:30:00|4182.5|4173.5|4183.5|4176.5|4184.5|4177.5|4182.5|4171.5|1
1660131300000|2022-08-10 11:35:00|4184.5|4175.5|4182.5|4173.5|4184.5|4177.5|4181.5|4172.5|1
1660131600000|2022-08-10 11:40:00|4183.5|4174.5|4183.5|4173.5|4183.5|4174.5|4180.5|4172.5|0
1660131900000|2022-08-10 11:45:00|4182.5|4174.5|4183.5|4174.5|4185.5|4178.5|4182.5|4173.5|11
1660132200000|2022-08-10 11:50:00|4182.5|4173.5|4185.5|4176.5|4185.5|4177.5|4182.5|4173.5|15
1660132500000|2022-08-10 11:55:00|4184.5|4175.5|4185.5|4177.5|4186.5|4178.5|4184.5|4175.5|2
1660132800000|2022-08-10 12:00:00|4184.5|4178.5|4187.5|4179.5|4187.5|4179.5|4184.5|4175.5|22
1660133100000|2022-08-10 12:05:00|4189.5|4180.5|4188.5|4178.5|4189.5|4180.5|4185.5|4177.5|8
1660133400000|2022-08-10 12:10:00|4189.5|4179.5|4188.5|4180.5|4189.5|4182.5|4187.5|4178.5|8
1660133700000|2022-08-10 12:15:00|4187.5|4179.5|4184.5|4176.5|4188.5|4180.5|4182.5|4174.5|18
1660134000000|2022-08-10 12:20:00|4183.5|4175.5|4181.5|4173.5|4185.5|4177.5|4181.5|4173.5|1
1660134300000|2022-08-10 12:25:00|4182.5|4174.5|4186.5|4171.5|4190.5|4179.5|4181.5|4163.5|22
1660134600000|2022-08-10 12:30:00|4192.5|4173.5|4224.5|4216.5|4228.5|4218.5|4192.5|4171.5|203
1660134900000|2022-08-10 12:35:00|4223.5|4215.5|4227.5|4217.5|4240.5|4231.5|4222.5|4213.5|180
1660135200000|2022-08-10 12:40:00|4228.5|4218.5|4237.5|4228.5|4242.5|4234.5|4227.5|4217.5|82
1660135500000|2022-08-10 12:45:00|4238.5|4226.5|4233.5|4224.5|4238.5|4228.5|4230.5|4222.5|82
1660135800000|2022-08-10 12:50:00|4234.5|4225.5|4230.5|4221.5|4234.5|4225.5|4227.5|4218.5|36
1660136100000|2022-08-10 12:55:00|4231.5|4222.5|4227.5|4217.5|4234.5|4226.5|4225.5|4217.5|36
1660136400000|2022-08-10 13:00:00|4228.5|4218.5|4227.5|4219.5|4230.5|4222.5|4226.5|4217.5|49
1660136700000|2022-08-10 13:05:00|4228.5|4220.5|4225.5|4218.5|4232.5|4222.5|4224.5|4216.5|20
1660137000000|2022-08-10 13:10:00|4227.5|4217.5|4221.5|4212.5|4227.5|4218.5|4218.5|4211.5|37
1660137300000|2022-08-10 13:15:00|4222.5|4213.5|4230.5|4222.5|4231.5|4222.5|4222.5|4213.5|61
1660137600000|2022-08-10 13:20:00|4229.5|4220.5|4229.5|4222.5|4232.5|4222.5|4226.5|4217.5|73
1660137900000|2022-08-10 13:25:00|4228.5|4221.5|4229.5|4221.5|4232.5|4225.5|4224.5|4217.5|13
1660138200000|2022-08-10 13:30:00|4230.5|4220.5|4189.5|4180.5|4231.5|4223.5|4188.5|4180.5|357
1660138500000|2022-08-10 13:35:00|4190.5|4181.5|4201.5|4191.5|4207.5|4199.5|4179.5|4171.5|286
1660138800000|2022-08-10 13:40:00|4200.5|4192.5|4205.5|4196.5|4207.5|4199.5|4197.5|4188.5|98
1660139100000|2022-08-10 13:45:00|4207.5|4195.5|4211.5|4202.5|4218.5|4210.5|4204.5|4195.5|122
1660139400000|2022-08-10 13:50:00|4213.5|4203.5|4204.5|4195.5|4215.5|4207.5|4203.5|4195.5|54
1660139700000|2022-08-10 13:55:00|4206.5|4196.5|4211.5|4204.5|4216.5|4208.5|4206.5|4196.5|94
1660140000000|2022-08-10 14:00:00|4212.5|4205.5|4219.5|4210.5|4228.5|4218.5|4211.5|4203.5|129
1660140300000|2022-08-10 14:05:00|4220.5|4209.5|4207.5|4199.5|4222.5|4212.5|4205.5|4197.5|221
1660140600000|2022-08-10 14:10:00|4208.5|4200.5|4199.5|4191.5|4212.5|4203.5|4199.5|4191.5|151
1660140900000|2022-08-10 14:15:00|4200.5|4192.5|4186.5|4179.5|4202.5|4194.5|4186.5|4178.5|191
1660141200000|2022-08-10 14:20:00|4187.5|4178.5|4194.5|4187.5|4197.5|4189.5|4181.5|4173.5|183
1660141500000|2022-08-10 14:25:00|4195.5|4188.5|4195.5|4188.5|4199.5|4191.5|4194.5|4185.5|135
1660141800000|2022-08-10 14:30:00|4196.5|4189.5|4207.5|4198.5|4208.5|4198.5|4195.5|4188.5|113
1660142100000|2022-08-10 14:35:00|4208.5|4196.5|4210.5|4202.5|4212.5|4204.5|4203.5|4196.5|17
1660142400000|2022-08-10 14:40:00|4211.5|4201.5|4212.5|4204.5|4213.5|4206.5|4209.5|4200.5|5
1660142700000|2022-08-10 14:45:00|4213.5|4205.5|4207.5|4198.5|4213.5|4205.5|4207.5|4197.5|13
1660143000000|2022-08-10 14:50:00|4205.5|4196.5|4212.5|4203.5|4213.5|4204.5|4205.5|4196.5|11
1660143300000|2022-08-10 14:55:00|4213.5|4204.5|4220.5|4213.5|4221.5|4213.5|4212.5|4204.5|34
1660143600000|2022-08-10 15:00:00|4221.5|4215.5|4222.5|4213.5|4228.5|4220.5|4220.5|4213.5|64
1660143900000|2022-08-10 15:05:00|4223.5|4214.5|4222.5|4215.5|4225.5|4217.5|4220.5|4213.5|46
1660144200000|2022-08-10 15:10:00|4221.5|4214.5|4222.5|4214.5|4222.5|4214.5|4219.5|4211.5|14
1660144500000|2022-08-10 15:15:00|4223.5|4215.5|4231.5|4223.5|4231.5|4224.5|4222.5|4214.5|25
1660144800000|2022-08-10 15:20:00|4232.5|4224.5|4239.5|4232.5|4240.5|4233.5|4232.5|4224.5|72
1660145100000|2022-08-10 15:25:00|4238.5|4231.5|4242.5|4234.5|4246.5|4239.5|4238.5|4230.5|91
1660145400000|2022-08-10 15:30:00|4241.5|4233.5|4244.5|4236.5|4249.5|4241.5|4241.5|4233.5|43
1660145700000|2022-08-10 15:35:00|4245.5|4237.5|4241.5|4234.5|4247.5|4239.5|4238.5|4230.5|51
1660146000000|2022-08-10 15:40:00|4242.5|4235.5|4245.5|4237.5|4245.5|4238.5|4241.5|4233.5|54
1660146300000|2022-08-10 15:45:00|4244.5|4238.5|4250.5|4242.5|4250.5|4243.5|4243.5|4234.5|79
1660146600000|2022-08-10 15:50:00|4249.5|4243.5|4252.5|4245.5|4252.5|4245.5|4246.5|4238.5|52
1660146900000|2022-08-10 15:55:00|4253.5|4246.5|4257.5|4249.5|4257.5|4250.5|4251.5|4243.5|94
1660147200000|2022-08-10 16:00:00|4256.5|4248.5|4257.5|4249.5|4259.5|4252.5|4253.5|4245.5|48
1660147500000|2022-08-10 16:05:00|4256.5|4248.5|4256.5|4248.5|4260.5|4253.5|4255.5|4247.5|36
1660147800000|2022-08-10 16:10:00|4257.5|4249.5|4260.5|4252.5|4260.5|4252.5|4252.5|4245.5|33
1660148100000|2022-08-10 16:15:00|4259.5|4251.5|4254.5|4245.5|4261.5|4254.5|4253.5|4244.5|23
1660148400000|2022-08-10 16:20:00|4255.5|4246.5|4254.5|4246.5|4255.5|4247.5|4246.5|4237.5|30
1660148700000|2022-08-10 16:25:00|4253.5|4245.5|4250.5|4243.5|4253.5|4245.5|4248.5|4240.5|26
1660149000000|2022-08-10 16:30:00|4251.5|4244.5|4252.5|4244.5|4253.5|4245.5|4249.5|4242.5|14
1660149300000|2022-08-10 16:35:00|4251.5|4243.5|4250.5|4242.5|4254.5|4246.5|4249.5|4241.5|35
1660149600000|2022-08-10 16:40:00|4249.5|4243.5|4246.5|4238.5|4252.5|4244.5|4245.5|4237.5|26
1660149900000|2022-08-10 16:45:00|4247.5|4239.5|4246.5|4237.5|4248.5|4240.5|4243.5|4236.5|19
1660150200000|2022-08-10 16:50:00|4245.5|4238.5|4246.5|4238.5|4248.5|4241.5|4244.5|4236.5|31
1660150500000|2022-08-10 16:55:00|4247.5|4239.5|4250.5|4242.5|4250.5|4242.5|4245.5|4238.5|29
1660150800000|2022-08-10 17:00:00|4249.5|4241.5|4251.5|4243.5|4251.5|4244.5|4244.5|4236.5|25
1660151100000|2022-08-10 17:05:00|4250.5|4242.5|4254.5|4246.5|4254.5|4246.5|4250.5|4241.5|13
1660151400000|2022-08-10 17:10:00|4253.5|4247.5|4256.5|4246.5|4258.5|4251.5|4253.5|4245.5|38
1660151700000|2022-08-10 17:15:00|4255.5|4247.5|4258.5|4250.5|4260.5|4252.5|4254.5|4246.5|30
1660152000000|2022-08-10 17:20:00|4257.5|4249.5|4259.5|4251.5|4260.5|4252.5|4254.5|4246.5|23
1660152300000|2022-08-10 17:25:00|4258.5|4250.5|4255.5|4246.5|4259.5|4251.5|4252.5|4244.5|24
1660152600000|2022-08-10 17:30:00|4256.5|4247.5|4256.5|4247.5|4259.5|4250.5|4252.5|4243.5|9
1660152900000|2022-08-10 17:35:00|4257.5|4248.5|4255.5|4246.5|4257.5|4249.5|4253.5|4244.5|3
1660153200000|2022-08-10 17:40:00|4254.5|4245.5|4257.5|4248.5|4257.5|4248.5|4252.5|4245.5|3
1660153500000|2022-08-10 17:45:00|4258.5|4247.5|4258.5|4250.5|4259.5|4251.5|4257.5|4247.5|0
1660153800000|2022-08-10 17:50:00|4259.5|4251.5|4260.5|4251.5|4260.5|4252.5|4258.5|4249.5|2
1660154100000|2022-08-10 17:55:00|4259.5|4250.5|4260.5|4252.5|4260.5|4252.5|4258.5|4249.5|4
1660154400000|2022-08-10 18:00:00|4259.5|4251.5|4261.5|4253.5|4261.5|4253.5|4258.5|4251.5|4
1660154700000|2022-08-10 18:05:00|4260.5|4254.5|4257.5|4249.5|4263.5|4255.5|4255.5|4248.5|22
1660155000000|2022-08-10 18:10:00|4256.5|4248.5|4257.5|4248.5|4259.5|4251.5|4255.5|4248.5|14
1660155300000|2022-08-10 18:15:00|4256.5|4249.5|4256.5|4248.5|4257.5|4249.5|4255.5|4248.5|2
1660155600000|2022-08-10 18:20:00|4255.5|4249.5|4253.5|4246.5|4257.5|4250.5|4253.5|4245.5|23
1660155900000|2022-08-10 18:25:00|4254.5|4245.5|4254.5|4246.5|4255.5|4247.5|4251.5|4244.5|15
1660156200000|2022-08-10 18:30:00|4256.5|4247.5|4254.5|4246.5|4256.5|4248.5|4249.5|4242.5|17
1660156500000|2022-08-10 18:35:00|4255.5|4247.5|4255.5|4247.5|4259.5|4250.5|4255.5|4247.5|3
1660156800000|2022-08-10 18:40:00|4254.5|4248.5|4253.5|4245.5|4258.5|4250.5|4252.5|4245.5|15
1660157100000|2022-08-10 18:45:00|4254.5|4246.5|4248.5|4241.5|4255.5|4247.5|4246.5|4239.5|18
1660157400000|2022-08-10 18:50:00|4249.5|4240.5|4249.5|4241.5|4249.5|4242.5|4246.5|4239.5|17
1660157700000|2022-08-10 18:55:00|4248.5|4242.5|4245.7|4236.7|4249.5|4242.5|4245.5|4236.5|9
1660158000000|2022-08-10 19:00:00|4245.6|4236.6|4247.8|4238.8|4247.8|4238.8|4245.3|4236.3|0
1660158300000|2022-08-10 19:05:00|4247.7|4238.7|4245.9|4236.9|4247.9|4238.9|4244.6|4235.6|0
1660158600000|2022-08-10 19:10:00|4246|4237|4247|4238|4247.2|4238.2|4245.5|4236.5|0
1660158900000|2022-08-10 19:15:00|4247.1|4238.1|4248|4239|4248.1|4239.1|4246.4|4237.4|0
1660159200000|2022-08-10 19:20:00|4248.1|4239.1|4252.4|4243.4|4252.6|4243.6|4247.8|4238.8|0
1660159500000|2022-08-10 19:25:00|4252.5|4243.5|4253.5|4244.5|4253.8|4244.8|4252.1|4243.1|0
1660159800000|2022-08-10 19:30:00|4253.3|4244.3|4253|4244|4253.4|4244.4|4252|4243|0
1660160100000|2022-08-10 19:35:00|4253.1|4244.1|4256.5|4247.5|4256.7|4247.7|4252.3|4243.3|0
1660160400000|2022-08-10 19:40:00|4256.6|4247.6|4259.2|4250.2|4259.2|4250.2|4256.5|4247.5|0
1660160700000|2022-08-10 19:45:00|4259.1|4250.1|4253.6|4244.6|4259.2|4250.2|4247.6|4238.6|0
1660161000000|2022-08-10 19:50:00|4253.7|4244.7|4254.8|4245.8|4255.2|4246.2|4250.1|4241.1|0
1660161300000|2022-08-10 19:55:00|4254.7|4245.7|4256.4|4247.4|4256.7|4247.7|4253.1|4244.1|0
1660161600000|2022-08-10 20:00:00|4255.6|4246.6|4253.9|4244.9|4256.7|4247.7|4253.5|4244.5|0
1660161900000|2022-08-10 20:05:00|4253.7|4244.7|4254.3|4245.3|4254.6|4245.6|4253.3|4244.3|0
1660162200000|2022-08-10 20:10:00|4254|4245|4253|4244|4254.9|4245.9|4252.4|4243.4|0
1660162500000|2022-08-10 20:15:00|4253.3|4244.3|4256.4|4247.4|4256.8|4247.8|4253|4244|0
1660162800000|2022-08-10 20:20:00|4256.7|4247.7|4257.1|4248.1|4257.1|4248.1|4256.4|4247.4|0
1660163100000|2022-08-10 20:25:00|4256.8|4247.8|4258|4249|4258|4249|4256.8|4247.8|0
1660163400000|2022-08-10 20:30:00|4257.7|4248.7|4259.5|4250.5|4260.4|4251.4|4257.7|4248.7|0
1660163700000|2022-08-10 20:35:00|4259.6|4250.6|4260.8|4251.8|4260.8|4251.8|4259.5|4250.5|0
1660164000000|2022-08-10 20:40:00|4260.5|4251.5|4260.5|4251.5|4261.1|4252.1|4259.9|4250.9|0
1660164300000|2022-08-10 20:45:00|4260.2|4251.2|4259.9|4250.9|4260.2|4251.2|4259.9|4250.9|0
1660164600000|2022-08-10 20:50:00|4259.6|4250.6|4259.6|4250.6|4259.6|4250.6|4259.6|4250.6|0
1660164900000|2022-08-10 20:55:00|4259.3|4250.3|4258.5|4249.5|4259.6|4250.6|4258.2|4249.2|0
1660165200000|2022-08-10 21:00:00|4258.4|4249.4|4259.5|4250.5|4259.5|4250.5|4258.2|4249.2|0
1660165500000|2022-08-10 21:05:00|4259.4|4250.4|4259.3|4250.3|4259.5|4250.5|4259.2|4250.2|0
1660165800000|2022-08-10 21:10:00|4259.4|4250.4|4259.3|4250.3|4259.4|4250.4|4259.2|4250.2|0
1660166100000|2022-08-10 21:15:00|4259.4|4250.4|4259.3|4250.3|4259.6|4250.6|4259.3|4250.3|0
1660166400000|2022-08-10 21:20:00|4259.4|4250.4|4259.4|4250.4|4259.4|4250.4|4259.2|4250.2|0
1660166700000|2022-08-10 21:25:00|4259.5|4250.5|4259.2|4250.2|4259.5|4250.5|4259|4250|0
1660167000000|2022-08-10 21:30:00|4258.9|4249.9|4258.4|4249.4|4258.9|4249.9|4258.4|4249.4|0
1660167300000|2022-08-10 21:35:00|4258.1|4249.1|4258.6|4249.6|4258.8|4249.8|4258.1|4249.1|0
1660167900000|2022-08-10 21:45:00|4258.7|4249.7|4259.1|4250.1|4259.1|4250.1|4258.6|4249.6|0
1660168200000|2022-08-10 21:50:00|4258.8|4249.8|4258.8|4249.8|4258.8|4249.8|4258.6|4249.6|0
1660168500000|2022-08-10 21:55:00|4258.6|4249.6|4259.1|4250.1|4259.2|4250.2|4258.6|4249.6|0
1660168800000|2022-08-10 22:00:00|4259.3|4250.3|4257.4|4248.4|4259.3|4250.3|4256.4|4247.4|0
1660169100000|2022-08-10 22:05:00|4257.1|4248.1|4256.1|4247.1|4257.7|4248.7|4256.1|4247.1|0
1660169400000|2022-08-10 22:10:00|4256.3|4247.3|4256.2|4247.2|4256.6|4247.6|4255.3|4246.3|0
1660169700000|2022-08-10 22:15:00|4256|4247|4255.6|4246.6|4256.4|4247.4|4255.6|4246.6|0
1660170000000|2022-08-10 22:20:00|4255.5|4246.5|4257|4248|4257.3|4248.3|4255.3|4246.3|0
1660170300000|2022-08-10 22:25:00|4256.9|4247.9|4256.1|4247.1|4257|4248|4256.1|4247.1|0
1660170600000|2022-08-10 22:30:00|4255.8|4246.8|4255.8|4246.8|4256.1|4247.1|4255.5|4246.5|0
1660170900000|2022-08-10 22:35:00|4255.6|4246.6|4255.1|4246.1|4255.8|4246.8|4254.5|4245.5|0
1660171200000|2022-08-10 22:40:00|4255.2|4246.2|4256|4247|4256.6|4247.6|4254.8|4245.8|0
1660171500000|2022-08-10 22:45:00|4255.7|4246.7|4255.1|4246.1|4256|4247|4255.1|4246.1|0
1660171800000|2022-08-10 22:50:00|4255.4|4246.4|4255.4|4246.4|4255.4|4246.4|4255.1|4246.1|0
1660172100000|2022-08-10 22:55:00|4255.5|4246.5|4256|4247|4256|4247|4255.4|4246.4|0
1660172400000|2022-08-10 23:00:00|4255.9|4246.9|4258.2|4249.2|4258.8|4249.8|4255.7|4246.7|0
1660172700000|2022-08-10 23:05:00|4258.3|4249.3|4258.5|4249.5|4258.8|4249.8|4258|4249|0
1660173000000|2022-08-10 23:10:00|4258.7|4249.7|4258.8|4249.8|4259.1|4250.1|4258|4249|0
1660173300000|2022-08-10 23:15:00|4258.5|4249.5|4258.4|4249.4|4258.8|4249.8|4257.8|4248.8|0
1660173600000|2022-08-10 23:20:00|4258.5|4249.5|4258.1|4249.1|4258.7|4249.7|4257.5|4248.5|0
1660173900000|2022-08-10 23:25:00|4258.4|4249.4|4259|4250|4259.6|4250.6|4258.4|4249.4|0
1660174200000|2022-08-10 23:30:00|4258.8|4249.8|4259|4250|4259.6|4250.6|4258.7|4249.7|0
1660174500000|2022-08-10 23:35:00|4258.8|4249.8|4258.7|4249.7|4258.8|4249.8|4258.1|4249.1|0
1660174800000|2022-08-10 23:40:00|4259|4250|4259.6|4250.6|4259.9|4250.9|4258.7|4249.7|0
1660175100000|2022-08-10 23:45:00|4259.4|4250.4|4261.1|4252.1|4261.9|4252.9|4259.3|4250.3|0
1660175400000|2022-08-10 23:50:00|4261.3|4252.3|4263.1|4254.1|4263.4|4254.4|4261.3|4252.3|0
1660175700000|2022-08-10 23:55:00|4263|4254|4262.8|4253.8|4264.3|4255.3|4262.2|4253.2|0
1660176000000|2022-08-11 00:00:00|4263.1|4254.1|4264.8|4255.8|4265.1|4256.1|4262.8|4253.8|0
1660176300000|2022-08-11 00:05:00|4264.9|4255.9|4265.9|4256.9|4266.8|4257.8|4263.9|4254.9|0
1660176600000|2022-08-11 00:10:00|4266|4257|4268.5|4259.5|4269|4260|4265.9|4256.9|0
1660176900000|2022-08-11 00:15:00|4268.8|4259.8|4275.7|4266.7|4276.9|4267.9|4268.7|4259.7|0
1660177200000|2022-08-11 00:20:00|4276.5|4267.5|4275.5|4266.5|4276.5|4267.5|4274.4|4265.4|0
1660177500000|2022-08-11 00:25:00|4275.2|4266.2|4277.3|4268.3|4278.2|4269.2|4275.2|4266.2|0
1660177800000|2022-08-11 00:30:00|4277.2|4268.2|4275.7|4266.7|4277.6|4268.6|4275.4|4266.4|0
1660178100000|2022-08-11 00:35:00|4275.8|4266.8|4274.7|4265.7|4275.8|4266.8|4274.6|4265.6|0
1660178400000|2022-08-11 00:40:00|4274.4|4265.4|4276.5|4267.5|4277.2|4268.2|4274|4265|0
1660178700000|2022-08-11 00:45:00|4276.8|4267.8|4276.6|4267.6|4277.2|4268.2|4276.3|4267.3|0
1660179000000|2022-08-11 00:50:00|4276.5|4267.5|4278.1|4269.1|4278.1|4269.1|4273.5|4264.5|0
1660179300000|2022-08-11 00:55:00|4279.2|4270.2|4279.8|4270.8|4281.2|4272.2|4278.8|4269.8|0
1660179600000|2022-08-11 01:00:00|4279.7|4270.7|4279|4270|4279.7|4270.7|4278.4|4269.4|0
1660179900000|2022-08-11 01:05:00|4279.1|4270.1|4254.9|4245.9|4280|4271|4254.6|4245.6|0
1660180200000|2022-08-11 01:10:00|4255.1|4246.1|4257.6|4248.6|4257.6|4248.6|4254.6|4245.6|0
1660180500000|2022-08-11 01:15:00|4256.9|4247.9|4238.5|4234.5|4260.5|4256.5|4238|4234|463
1660180800000|2022-08-11 01:20:00|4238|4234|4243.5|4239.5|4250.5|4246.5|4237|4233|149
1660181100000|2022-08-11 01:25:00|4243|4239|4245.5|4241.5|4249.5|4245.5|4240|4236|237
1660181400000|2022-08-11 01:30:00|4243.5|4239.5|4250.5|4246.5|4263.5|4259.5|4235.5|4231.5|2342
1660181700000|2022-08-11 01:35:00|4250|4246|4245.5|4241.5|4258|4254|4241|4237|1499
1660182000000|2022-08-11 01:40:00|4245|4241|4248|4244|4259|4255|4237|4233|1443
1660182300000|2022-08-11 01:45:00|4248.5|4244.5|4243|4239|4252|4248|4237|4233|645
1660182600000|2022-08-11 01:50:00|4242.5|4238.5|4242|4238|4256.5|4252.5|4240|4236|964
1660182900000|2022-08-11 01:55:00|4241|4237|4246|4242|4249|4245|4235|4231|659
1660183200000|2022-08-11 02:00:00|4246.5|4242.5|4246|4242|4254|4250|4244|4240|603
1660183500000|2022-08-11 02:05:00|4245.5|4241.5|4235|4231|4245.5|4241.5|4232|4228|771
1660183800000|2022-08-11 02:10:00|4234|4230|4244.5|4240.5|4246|4242|4233|4229|540
1660184100000|2022-08-11 02:15:00|4245|4241|4243|4239|4249|4245|4239|4235|494
1660184400000|2022-08-11 02:20:00|4244|4240|4248|4244|4248|4244|4238|4234|426
1660184700000|2022-08-11 02:25:00|4249|4245|4252|4248|4256|4252|4246|4242|721
1660185000000|2022-08-11 02:30:00|4251.5|4247.5|4241|4237|4254|4250|4241|4237|487
1660185300000|2022-08-11 02:35:00|4240.5|4236.5|4239.5|4235.5|4243|4239|4232|4228|1030
1660185600000|2022-08-11 02:40:00|4239|4235|4241|4237|4247|4243|4239|4235|675
1660185900000|2022-08-11 02:45:00|4240.5|4236.5|4246|4242|4249|4245|4240|4236|407
1660186200000|2022-08-11 02:50:00|4246.5|4242.5|4255.5|4251.5|4257|4253|4243|4239|931
1660186500000|2022-08-11 02:55:00|4255|4251|4260|4256|4260|4256|4250|4246|520
1660186800000|2022-08-11 03:00:00|4260.5|4256.5|4258|4254|4264|4260|4256.5|4252.5|850
1660187100000|2022-08-11 03:05:00|4258.5|4254.5|4276.5|4272.5|4284|4280|4258|4254|1295
1660187400000|2022-08-11 03:10:00|4277|4273|4278|4274|4281|4277|4273.5|4269.5|498
1660187700000|2022-08-11 03:15:00|4278.5|4274.5|4283|4279|4286|4282|4273|4269|779
1660188000000|2022-08-11 03:20:00|4282.5|4278.5|4281|4277|4288|4284|4278|4274|565
1660188300000|2022-08-11 03:25:00|4280.5|4276.5|4286.5|4282.5|4287.5|4283.5|4278|4274|372
1660188600000|2022-08-11 03:30:00|4286|4282|4285|4281|4289|4285|4281|4277|274
1660188900000|2022-08-11 03:35:00|4284.5|4280.5|4295|4291|4298|4294|4284.5|4280.5|684
1660189200000|2022-08-11 03:40:00|4296|4292|4292|4288|4296|4292|4287|4283|647
1660189500000|2022-08-11 03:45:00|4291|4287|4296|4292|4297|4293|4289|4285|383
1660189800000|2022-08-11 03:50:00|4295.5|4291.5|4286|4282|4296.5|4292.5|4284|4280|528
1660190100000|2022-08-11 03:55:00|4285.5|4281.5|4284|4280|4288|4284|4282|4278|216
1660190400000|2022-08-11 04:00:00|4286.2|4277.2|4285.9|4276.9|4286.7|4277.7|4285.7|4276.7|0
1660190700000|2022-08-11 04:05:00|4286|4277|4286.1|4277.1|4287|4278|4285.6|4276.6|0
1660191000000|2022-08-11 04:10:00|4286|4277|4285.3|4276.3|4286.3|4277.3|4285.3|4276.3|0
1660191300000|2022-08-11 04:15:00|4285.6|4276.6|4285.3|4276.3|4285.7|4276.7|4285|4276|0
1660191600000|2022-08-11 04:20:00|4285|4276|4285.2|4276.2|4285.3|4276.3|4284.7|4275.7|0
1660191900000|2022-08-11 04:25:00|4285|4276|4285.2|4276.2|4285.3|4276.3|4284.5|4275.5|0
1660192200000|2022-08-11 04:30:00|4285|4276|4286.1|4277.1|4286.4|4277.4|4285|4276|0
1660192500000|2022-08-11 04:35:00|4286.4|4277.4|4284.7|4275.7|4286.4|4277.4|4284.7|4275.7|0
1660192800000|2022-08-11 04:40:00|4284.9|4275.9|4283.3|4274.3|4284.9|4275.9|4283.3|4274.3|0
1660193100000|2022-08-11 04:45:00|4283.2|4274.2|4282.2|4273.2|4284|4275|4282.2|4273.2|0
1660193400000|2022-08-11 04:50:00|4281.9|4272.9|4282.8|4273.8|4282.8|4273.8|4281.9|4272.9|0
1660193700000|2022-08-11 04:55:00|4282.9|4273.9|4282.1|4273.1|4283.2|4274.2|4282.1|4273.1|0
1660194000000|2022-08-11 05:00:00|4281.8|4272.8|4282|4278|4292|4288|4280|4272.8|849
1660194300000|2022-08-11 05:05:00|4282.5|4278.5|4282|4278|4289|4285|4277.5|4273.5|486
1660194600000|2022-08-11 05:10:00|4281.5|4277.5|4274.5|4270.5|4285|4281|4273.5|4269.5|487
1660194900000|2022-08-11 05:15:00|4274|4270|4266|4262|4277|4273|4263|4259|667
1660195200000|2022-08-11 05:20:00|4265|4261|4273|4269|4276|4272|4262.5|4258.5|351
1660195500000|2022-08-11 05:25:00|4272.5|4268.5|4282|4278|4282|4278|4272.5|4268.5|354
1660195800000|2022-08-11 05:30:00|4281.5|4277.5|4284|4280|4287|4283|4279|4275|354
1660196100000|2022-08-11 05:35:00|4283.5|4279.5|4287.5|4283.5|4290|4286|4282|4278|337
1660196400000|2022-08-11 05:40:00|4288|4284|4287|4283|4290|4286|4285|4281|356
1660196700000|2022-08-11 05:45:00|4288|4284|4297|4293|4297.5|4293.5|4288|4284|743
1660197000000|2022-08-11 05:50:00|4297.5|4293.5|4299|4295|4309.5|4305.5|4296|4292|1195
1660197300000|2022-08-11 05:55:00|4300|4296|4309|4305|4309|4305|4297|4293|660
1660197600000|2022-08-11 06:00:00|4310|4306|4298|4294|4311|4307|4296|4292|865
1660197900000|2022-08-11 06:05:00|4298.5|4294.5|4303|4299|4305|4301|4296|4292|593
1660198200000|2022-08-11 06:10:00|4303.5|4299.5|4301|4297|4307|4303|4300|4296|454
1660198500000|2022-08-11 06:15:00|4300|4296|4311|4307|4311|4307|4298|4294|482
1660198800000|2022-08-11 06:20:00|4310.5|4306.5|4315|4311|4320|4316|4310.5|4306.5|987
1660199100000|2022-08-11 06:25:00|4315.5|4311.5|4312|4308|4317.5|4313.5|4311|4307|406
1660199400000|2022-08-11 06:30:00|4313|4309|4309|4305|4314|4310|4307|4303|504
1660199700000|2022-08-11 06:35:00|4310|4306|4312.5|4308.5|4314|4310|4307|4303|374
1660200000000|2022-08-11 06:40:00|4312|4308|4312|4308|4315|4311|4310|4306|298
1660200300000|2022-08-11 06:45:00|4311.5|4307.5|4305|4301|4312|4308|4305|4301|270
1660200600000|2022-08-11 06:50:00|4305.5|4301.5|4306|4302|4310|4306|4304|4300|291
1660200900000|2022-08-11 06:55:00|4305.5|4301.5|4303|4299|4308|4304|4303|4299|300
1660201200000|2022-08-11 07:00:00|4302.5|4298.5|4295|4291|4308|4304|4295|4291|669
1660201500000|2022-08-11 07:05:00|4294.5|4290.5|4306|4302|4307|4303|4294.5|4290.5|344
1660201800000|2022-08-11 07:10:00|4304.5|4300.5|4305|4301|4309|4305|4303|4299|361
1660202100000|2022-08-11 07:15:00|4304.5|4300.5|4308|4304|4308|4304|4303.5|4299.5|228
1660202400000|2022-08-11 07:20:00|4307.5|4303.5|4303|4299|4311|4307|4303|4299|419
1660202700000|2022-08-11 07:25:00|4302.5|4298.5|4297|4293|4302.5|4298.5|4296.5|4292.5|394
1660203000000|2022-08-11 07:30:00|4297.5|4293.5|4312|4308|4314|4310|4295|4291|742
1660203300000|2022-08-11 07:35:00|4311|4307|4314|4310|4314.5|4310.5|4310|4306|572
1660203600000|2022-08-11 07:40:00|4313|4309|4314.5|4310.5|4319|4315|4311|4307|811
1660203900000|2022-08-11 07:45:00|4315|4311|4314|4310|4317|4313|4311|4307|981
1660204200000|2022-08-11 07:50:00|4313.5|4309.5|4320|4316|4320|4316|4311|4307|1208
1660204500000|2022-08-11 07:55:00|4319|4315|4319|4315|4322|4318|4315.5|4311.5|1146
1660204800000|2022-08-11 08:00:00|4317.5|4313.5|4323|4319|4327|4323|4312|4308|1233
1660205100000|2022-08-11 08:05:00|4322|4318|4328|4324|4329|4325|4315|4311|1706
1660205400000|2022-08-11 08:10:00|4327|4323|4337|4333|4337|4333|4327|4323|1434
1660205700000|2022-08-11 08:15:00|4338|4334|4336|4332|4345|4341|4334|4330|877
1660206000000|2022-08-11 08:20:00|4337|4333|4332|4328|4338|4334|4327.5|4323.5|665
1660206300000|2022-08-11 08:25:00|4331.5|4327.5|4329.5|4325.5|4336|4332|4329|4325|668
1660206600000|2022-08-11 08:30:00|4333.6|4324.6|4335.4|4326.4|4336.4|4327.4|4331.9|4322.9|0
1660206900000|2022-08-11 08:35:00|4335.5|4326.5|4334.7|4325.7|4337.3|4328.3|4334.4|4325.4|0
1660207200000|2022-08-11 08:40:00|4334.8|4325.8|4335.4|4326.4|4336.4|4327.4|4333.8|4324.8|0
1660207500000|2022-08-11 08:45:00|4335.2|4326.2|4333.8|4324.8|4335.4|4326.4|4333.3|4324.3|0
1660207800000|2022-08-11 08:50:00|4333.5|4324.5|4333.1|4324.1|4333.5|4324.5|4329.9|4320.9|0
1660208100000|2022-08-11 08:55:00|4333.2|4324.2|4330.7|4321.7|4334.7|4325.7|4328.8|4319.8|0
1660208400000|2022-08-11 09:00:00|4330.9|4321.9|4331.6|4322.6|4333.2|4324.2|4330.7|4321.7|0
1660208700000|2022-08-11 09:05:00|4331.5|4322.5|4328.1|4319.1|4332.6|4323.6|4327.7|4318.7|0
1660209000000|2022-08-11 09:10:00|4328|4319|4328.1|4319.1|4330|4321|4327.4|4318.4|0
1660209300000|2022-08-11 09:15:00|4351.5|4321.5|4327.5|4319.5|4351.5|4321.5|4325.5|4318.5|49
1660209600000|2022-08-11 09:20:00|4326.5|4320.5|4321.5|4311.5|4328.5|4320.5|4321.5|4311.5|24
1660209900000|2022-08-11 09:25:00|4320.5|4308.5|4315.5|4307.5|4321.5|4312.5|4313.5|4304.5|9
1660210200000|2022-08-11 09:30:00|4317.5|4306.5|4323.5|4311.5|4324.5|4313.5|4316.5|4306.5|9
1660210500000|2022-08-11 09:35:00|4324.5|4312.5|4321.5|4312.5|4328.5|4318.5|4320.5|4311.5|18
1660210800000|2022-08-11 09:40:00|4320.5|4313.5|4325.5|4314.5|4325.5|4315.5|4319.5|4312.5|3
1660211100000|2022-08-11 09:45:00|4324.5|4313.5|4326.5|4315.5|4326.5|4316.5|4322.5|4313.5|0
1660211400000|2022-08-11 09:50:00|4325.5|4316.5|4322.5|4315.5|4326.5|4316.5|4322.5|4315.5|0
1660211700000|2022-08-11 09:55:00|4324.5|4316.5|4316.5|4308.5|4325.5|4316.5|4315.5|4308.5|23
1660212000000|2022-08-11 10:00:00|4315.5|4307.5|4311.5|4302.5|4316.5|4308.5|4305.5|4297.5|82
1660212300000|2022-08-11 10:05:00|4312.5|4301.5|4307.5|4300.5|4312.5|4303.5|4305.5|4297.5|39
1660212600000|2022-08-11 10:10:00|4308.5|4301.5|4310.5|4302.5|4310.5|4302.5|4306.5|4298.5|22
1660212900000|2022-08-11 10:15:00|4309.5|4301.5|4308.5|4300.5|4310.5|4301.5|4307.5|4298.5|5
1660213200000|2022-08-11 10:20:00|4309.5|4301.5|4309.5|4301.5|4310.5|4301.5|4306.5|4299.5|4
1660213500000|2022-08-11 10:25:00|4308.5|4300.5|4310.5|4302.5|4311.5|4303.5|4307.5|4299.5|25
1660213800000|2022-08-11 10:30:00|4309.5|4301.5|4311.5|4302.5|4311.5|4303.5|4309.5|4301.5|0
1660214100000|2022-08-11 10:35:00|4310.5|4303.5|4311.5|4303.5|4311.5|4303.5|4309.5|4301.5|0
1660214400000|2022-08-11 10:40:00|4312.5|4302.5|4313.5|4303.5|4313.5|4304.5|4312.5|4302.5|1
1660214700000|2022-08-11 10:45:00|4312.5|4302.5|4311.5|4303.5|4313.5|4303.5|4311.5|4301.5|0
1660215000000|2022-08-11 10:50:00|4310.5|4302.5|4310.5|4302.5|4311.5|4302.5|4309.5|4301.5|0
1660215300000|2022-08-11 10:55:00|4311.5|4303.5|4311.5|4302.5|4312.5|4303.5|4309.5|4301.5|2
1660215600000|2022-08-11 11:00:00|4312.5|4303.5|4312.5|4304.5|4313.5|4305.5|4310.5|4301.5|5
1660215900000|2022-08-11 11:05:00|4311.5|4305.5|4315.5|4306.5|4316.5|4307.5|4311.5|4303.5|4
1660216200000|2022-08-11 11:10:00|4314.5|4307.5|4314.5|4305.5|4315.5|4307.5|4313.5|4303.5|1
1660216500000|2022-08-11 11:15:00|4315.5|4306.5|4315.5|4305.5|4315.5|4307.5|4313.5|4304.5|0
1660216800000|2022-08-11 11:20:00|4314.5|4306.5|4313.5|4303.5|4315.5|4306.5|4312.5|4301.5|1
1660217100000|2022-08-11 11:25:00|4314.5|4304.5|4315.5|4306.5|4315.5|4307.5|4314.5|4303.5|0
1660217400000|2022-08-11 11:30:00|4314.5|4307.5|4317.5|4309.5|4318.5|4311.5|4314.5|4306.5|31
1660217700000|2022-08-11 11:35:00|4316.5|4310.5|4325.5|4317.5|4325.5|4317.5|4316.5|4309.5|21
1660218000000|2022-08-11 11:40:00|4324.5|4316.5|4325.5|4317.5|4325.5|4317.5|4320.5|4313.5|28
1660218300000|2022-08-11 11:45:00|4324.5|4316.5|4321.5|4314.5|4324.5|4316.5|4321.5|4313.5|19
1660218600000|2022-08-11 11:50:00|4322.5|4313.5|4318.5|4310.5|4322.5|4314.5|4317.5|4309.5|18
1660218900000|2022-08-11 11:55:00|4319.5|4311.5|4322.5|4313.5|4323.5|4314.5|4318.5|4310.5|1
1660219200000|2022-08-11 12:00:00|4321.5|4314.5|4325.5|4317.5|4329.5|4321.5|4321.5|4312.5|10
1660219500000|2022-08-11 12:05:00|4328.5|4319.5|4328.5|4319.5|4330.5|4321.5|4325.5|4315.5|3
1660219800000|2022-08-11 12:10:00|4329.5|4318.5|4330.5|4323.5|4331.5|4324.5|4327.5|4317.5|9
1660220100000|2022-08-11 12:15:00|4331.5|4324.5|4336.5|4328.5|4336.5|4329.5|4330.5|4323.5|26
1660220400000|2022-08-11 12:20:00|4338.5|4329.5|4338.5|4329.5|4340.5|4332.5|4336.5|4328.5|45
1660220700000|2022-08-11 12:25:00|4337.5|4330.5|4338.5|4331.5|4340.5|4331.5|4337.5|4329.5|6
1660221000000|2022-08-11 12:30:00|4341.5|4332.5|4328.5|4319.5|4346.5|4338.5|4325.5|4316.5|33
1660221300000|2022-08-11 12:35:00|4329.5|4320.5|4335.5|4326.5|4336.5|4327.5|4327.5|4319.5|8
1660221600000|2022-08-11 12:40:00|4334.5|4325.5|4336.5|4327.5|4337.5|4329.5|4333.5|4323.5|5
1660221900000|2022-08-11 12:45:00|4335.5|4328.5|4338.5|4329.5|4339.5|4331.5|4334.5|4326.5|10
1660222200000|2022-08-11 12:50:00|4337.5|4330.5|4337.5|4328.5|4341.5|4331.5|4336.5|4327.5|0
1660222500000|2022-08-11 12:55:00|4338.5|4329.5|4333.5|4324.5|4339.5|4331.5|4333.5|4324.5|11
1660222800000|2022-08-11 13:00:00|4334.5|4325.5|4332.5|4323.5|4336.5|4327.5|4330.5|4322.5|5
1660223100000|2022-08-11 13:05:00|4331.5|4322.5|4334.5|4326.5|4337.5|4328.5|4329.5|4322.5|12
1660223400000|2022-08-11 13:10:00|4333.5|4324.5|4335.5|4326.5|4337.5|4327.5|4332.5|4324.5|2
1660223700000|2022-08-11 13:15:00|4336.5|4325.5|4329.5|4322.5|4336.5|4326.5|4328.5|4320.5|7
1660224000000|2022-08-11 13:20:00|4331.5|4323.5|4330.5|4322.5|4331.5|4324.5|4326.5|4318.5|6
1660224300000|2022-08-11 13:25:00|4329.5|4321.5|4335.5|4326.5|4335.5|4326.5|4329.5|4321.5|7
1660224600000|2022-08-11 13:30:00|4337.5|4327.5|4347.5|4338.5|4354.5|4346.5|4331.5|4323.5|189
1660224900000|2022-08-11 13:35:00|4346.5|4339.5|4369.5|4360.5|4371.5|4362.5|4346.5|4337.5|197
1660225200000|2022-08-11 13:40:00|4370.5|4361.5|4375.5|4367.5|4382.5|4374.5|4368.5|4360.5|267
1660225500000|2022-08-11 13:45:00|4376.5|4366.5|4412.5|4403.5|4415.5|4407.5|4376.5|4366.5|259
1660225800000|2022-08-11 13:50:00|4413.5|4404.5|4419.5|4412.5|4420.5|4412.5|4410.5|4400.5|127
1660226100000|2022-08-11 13:55:00|4418.5|4411.5|4420.5|4413.5|4430.5|4422.5|4418.5|4409.5|267
1660226400000|2022-08-11 14:00:00|4422.5|4414.5|4419.5|4410.5|4430.5|4422.5|4417.5|4409.5|147
1660226700000|2022-08-11 14:05:00|4420.5|4411.5|4422.5|4414.5|4425.5|4418.5|4411.5|4404.5|113
1660227000000|2022-08-11 14:10:00|4424.5|4415.5|4438.5|4430.5|4440.5|4432.5|4422.5|4415.5|381
1660227300000|2022-08-11 14:15:00|4437.5|4431.5|4450.5|4442.5|4452.5|4445.5|4437.5|4430.5|202
1660227600000|2022-08-11 14:20:00|4449.5|4440.5|4432.5|4424.5|4451.5|4443.5|4431.5|4423.5|177
1660227900000|2022-08-11 14:25:00|4434.5|4425.5|4429.5|4420.5|4436.5|4427.5|4424.5|4417.5|80
1660228200000|2022-08-11 14:30:00|4428.5|4421.5|4439.5|4430.5|4440.5|4433.5|4428.5|4419.5|25
1660228500000|2022-08-11 14:35:00|4440.5|4431.5|4439.5|4431.5|4447.5|4439.5|4437.5|4429.5|63
1660228800000|2022-08-11 14:40:00|4438.5|4430.5|4428.5|4419.5|4440.5|4430.5|4425.5|4417.5|100
1660229100000|2022-08-11 14:45:00|4427.5|4420.5|4417.5|4409.5|4432.5|4423.5|4417.5|4409.5|57
1660229400000|2022-08-11 14:50:00|4418.5|4410.5|4425.5|4416.5|4428.5|4421.5|4414.5|4406.5|55
1660229700000|2022-08-11 14:55:00|4424.5|4415.5|4427.5|4418.5|4432.5|4423.5|4421.5|4413.5|35
1660230000000|2022-08-11 15:00:00|4426.5|4417.5|4414.5|4407.5|4429.5|4419.5|4414.5|4407.5|57
1660230300000|2022-08-11 15:05:00|4415.5|4408.5|4398.5|4391.5|4417.5|4408.5|4394.5|4386.5|255
1660230600000|2022-08-11 15:10:00|4397.5|4390.5|4402.5|4394.5|4407.5|4399.5|4397.5|4389.5|138
1660230900000|2022-08-11 15:15:00|4401.5|4393.5|4385.5|4377.5|4403.5|4395.5|4383.5|4376.5|148
1660231200000|2022-08-11 15:20:00|4386.5|4378.5|4388.5|4379.5|4391.5|4383.5|4383.5|4376.5|62
1660231500000|2022-08-11 15:25:00|4387.5|4378.5|4393.5|4384.5|4395.5|4387.5|4382.5|4374.5|48
1660231800000|2022-08-11 15:30:00|4392.5|4383.5|4393.5|4384.5|4397.5|4388.5|4388.5|4381.5|11
1660232100000|2022-08-11 15:35:00|4394.5|4385.5|4390.5|4380.5|4395.5|4386.5|4384.5|4375.5|13
1660232400000|2022-08-11 15:40:00|4389.5|4381.5|4393.5|4384.5|4395.5|4387.5|4386.5|4377.5|24
1660232700000|2022-08-11 15:45:00|4392.5|4382.5|4375.5|4367.5|4392.5|4384.5|4375.5|4367.5|57
1660233000000|2022-08-11 15:50:00|4374.5|4366.5|4374.5|4366.5|4377.5|4368.5|4368.5|4361.5|125
1660233300000|2022-08-11 15:55:00|4375.5|4367.5|4374.5|4365.5|4379.5|4370.5|4372.5|4364.5|27
1660233600000|2022-08-11 16:00:00|4377.5|4366.5|4375.5|4366.5|4379.5|4371.5|4373.5|4365.5|20
1660233900000|2022-08-11 16:05:00|4377.5|4367.5|4370.5|4362.5|4378.5|4369.5|4369.5|4362.5|11
1660234200000|2022-08-11 16:10:00|4371.5|4363.5|4368.5|4359.5|4373.5|4364.5|4365.5|4358.5|21
1660234500000|2022-08-11 16:15:00|4369.5|4360.5|4372.5|4365.5|4375.5|4367.5|4363.5|4356.5|66
1660234800000|2022-08-11 16:20:00|4371.5|4364.5|4371.5|4362.5|4373.5|4364.5|4368.5|4359.5|14
1660235100000|2022-08-11 16:25:00|4370.5|4361.5|4371.5|4364.5|4372.5|4365.5|4368.5|4361.5|25
1660235400000|2022-08-11 16:30:00|4372.5|4363.5|4380.5|4371.5|4381.5|4371.5|4372.5|4363.5|29
1660235700000|2022-08-11 16:35:00|4379.5|4369.5|4377.5|4369.5|4381.5|4372.5|4374.5|4367.5|17
1660236000000|2022-08-11 16:40:00|4376.5|4368.5|4375.5|4367.5|4377.5|4369.5|4373.5|4365.5|17
1660236300000|2022-08-11 16:45:00|4374.5|4368.5|4373.5|4365.5|4375.5|4368.5|4368.5|4361.5|64
1660236600000|2022-08-11 16:50:00|4372.5|4364.5|4374.5|4365.5|4376.5|4367.5|4371.5|4363.5|17
1660236900000|2022-08-11 16:55:00|4375.5|4366.5|4376.5|4367.5|4377.5|4368.5|4371.5|4364.5|15
1660237200000|2022-08-11 17:00:00|4377.5|4368.5|4369.5|4361.5|4378.5|4370.5|4368.5|4360.5|30
1660237500000|2022-08-11 17:05:00|4368.5|4362.5|4372.5|4364.5|4373.5|4365.5|4367.5|4359.5|27
1660237800000|2022-08-11 17:10:00|4371.5|4363.5|4377.5|4368.5|4378.5|4370.5|4370.5|4363.5|11
1660238100000|2022-08-11 17:15:00|4378.5|4369.5|4379.5|4370.5|4381.5|4373.5|4374.5|4366.5|29
1660238400000|2022-08-11 17:20:00|4380.5|4371.5|4382.5|4374.5|4385.5|4377.5|4377.5|4369.5|12
1660238700000|2022-08-11 17:25:00|4383.5|4373.5|4378.5|4370.5|4383.5|4376.5|4377.5|4369.5|17
1660239000000|2022-08-11 17:30:00|4379.5|4369.5|4377.5|4368.5|4379.5|4371.5|4375.5|4366.5|4
1660239300000|2022-08-11 17:35:00|4376.5|4369.5|4376.5|4369.5|4380.5|4372.5|4376.5|4368.5|7
1660239600000|2022-08-11 17:40:00|4377.5|4370.5|4377.5|4370.5|4378.5|4371.5|4377.5|4368.5|5
1660239900000|2022-08-11 17:45:00|4376.5|4368.5|4371.5|4363.5|4377.5|4368.5|4371.5|4363.5|12
1660240200000|2022-08-11 17:50:00|4372.5|4364.5|4369.5|4361.5|4374.5|4366.5|4367.5|4359.5|15
1660240500000|2022-08-11 17:55:00|4368.5|4362.5|4369.5|4361.5|4369.5|4362.5|4366.5|4358.5|31
1660240800000|2022-08-11 18:00:00|4370.5|4360.5|4364.5|4356.5|4370.5|4361.5|4362.5|4354.5|27
1660241100000|2022-08-11 18:05:00|4363.5|4355.5|4367.5|4359.5|4368.5|4360.5|4361.5|4353.5|44
1660241400000|2022-08-11 18:10:00|4366.5|4360.5|4362.5|4355.5|4367.5|4360.5|4361.5|4354.5|18
1660241700000|2022-08-11 18:15:00|4363.5|4354.5|4364.5|4357.5|4366.5|4359.5|4361.5|4354.5|44
1660242000000|2022-08-11 18:20:00|4365.5|4356.5|4365.5|4357.5|4365.5|4357.5|4361.5|4354.5|27
1660242300000|2022-08-11 18:25:00|4364.5|4356.5|4365.5|4358.5|4366.5|4358.5|4363.5|4355.5|7
1660242600000|2022-08-11 18:30:00|4364.5|4357.5|4358.5|4350.5|4365.5|4357.5|4357.5|4350.5|28
1660242900000|2022-08-11 18:35:00|4357.5|4349.5|4360.5|4352.5|4362.5|4355.5|4357.5|4349.5|56
1660243200000|2022-08-11 18:40:00|4359.5|4351.5|4352.5|4344.5|4359.5|4352.5|4350.5|4343.5|28
1660243500000|2022-08-11 18:45:00|4351.5|4343.5|4348.5|4340.5|4352.5|4344.5|4345.5|4338.5|33
1660243800000|2022-08-11 18:50:00|4347.5|4339.5|4341.5|4334.5|4348.5|4340.5|4340.5|4333.5|36
1660244100000|2022-08-11 18:55:00|4342.5|4333.5|4344.2|4335.2|4345.5|4336.5|4342|4332.5|12
1660244400000|2022-08-11 19:00:00|4344.1|4335.1|4349|4340|4349.2|4340.2|4342.7|4333.7|0
1660244700000|2022-08-11 19:05:00|4348.9|4339.9|4346.8|4337.8|4349|4340|4344.4|4335.4|0
1660245000000|2022-08-11 19:10:00|4346.7|4337.7|4343.7|4334.7|4347.2|4338.2|4341.9|4332.9|0
1660245300000|2022-08-11 19:15:00|4343.6|4334.6|4347.4|4338.4|4348.3|4339.3|4343.2|4334.2|0
1660245600000|2022-08-11 19:20:00|4347.5|4338.5|4346.7|4337.7|4348.3|4339.3|4346.3|4337.3|0
1660245900000|2022-08-11 19:25:00|4346.8|4337.8|4349.5|4340.5|4349.5|4340.5|4346.7|4337.7|0
1660246200000|2022-08-11 19:30:00|4349.6|4340.6|4352.3|4343.3|4352.6|4343.6|4348.5|4339.5|0
1660246500000|2022-08-11 19:35:00|4352.4|4343.4|4348.2|4339.2|4352.9|4343.9|4348|4339|0
1660246800000|2022-08-11 19:40:00|4348.3|4339.3|4348|4339|4349.9|4340.9|4346.4|4337.4|0
1660247100000|2022-08-11 19:45:00|4347.8|4338.8|4349.5|4340.5|4349.6|4340.6|4347.3|4338.3|0
1660247400000|2022-08-11 19:50:00|4349.1|4340.1|4352.5|4343.5|4352.6|4343.6|4347.6|4338.6|0
1660247700000|2022-08-11 19:55:00|4352.3|4343.3|4357.2|4348.2|4357.2|4348.2|4350.7|4341.7|0
1660248000000|2022-08-11 20:00:00|4356.6|4347.6|4362.9|4353.9|4363.2|4354.2|4356.6|4347.6|0
1660248300000|2022-08-11 20:05:00|4363.2|4354.2|4361.3|4352.3|4363.2|4354.2|4361.3|4352.3|0
1660248600000|2022-08-11 20:10:00|4361.6|4352.6|4361|4352|4362.9|4353.9|4360.1|4351.1|0
1660248900000|2022-08-11 20:15:00|4361.3|4352.3|4362.3|4353.3|4362.6|4353.6|4361.3|4352.3|0
1660249200000|2022-08-11 20:20:00|4362.4|4353.4|4363.5|4354.5|4363.8|4354.8|4362.3|4353.3|0
1660249500000|2022-08-11 20:25:00|4363.8|4354.8|4366|4357|4366|4357|4363.8|4354.8|0
1660249800000|2022-08-11 20:30:00|4366.3|4357.3|4365.1|4356.1|4366.6|4357.6|4365.1|4356.1|0
1660250100000|2022-08-11 20:35:00|4365.4|4356.4|4363.2|4354.2|4365.4|4356.4|4362.9|4353.9|0
1660250400000|2022-08-11 20:40:00|4363.5|4354.5|4365.1|4356.1|4365.1|4356.1|4363.5|4354.5|0
1660250700000|2022-08-11 20:45:00|4364.8|4355.8|4364.4|4355.4|4365.1|4356.1|4364.1|4355.1|0
1660251000000|2022-08-11 20:50:00|4364.7|4355.7|4364.1|4355.1|4365.1|4356.1|4364.1|4355.1|0
1660251300000|2022-08-11 20:55:00|4363.9|4354.9|4365.1|4356.1|4365.7|4356.7|4363.8|4354.8|0
1660251600000|2022-08-11 21:00:00|4365.2|4356.2|4364.7|4355.7|4365.2|4356.2|4364.7|4355.7|0
1660251900000|2022-08-11 21:05:00|4364.8|4355.8|4363.8|4354.8|4364.8|4355.8|4363.7|4354.7|0
1660252200000|2022-08-11 21:10:00|4363.7|4354.7|4364.3|4355.3|4364.8|4355.8|4363.7|4354.7|0
1660252500000|2022-08-11 21:15:00|4364.2|4355.2|4365|4356|4365.4|4356.4|4364.1|4355.1|0
1660252800000|2022-08-11 21:20:00|4365.2|4356.2|4364.9|4355.9|4365.2|4356.2|4364.4|4355.4|0
1660253100000|2022-08-11 21:25:00|4364.7|4355.7|4365|4356|4365.2|4356.2|4364.7|4355.7|0
1660253400000|2022-08-11 21:30:00|4364.9|4355.9|4364.9|4355.9|4365.4|4356.4|4364.9|4355.9|0
1660253700000|2022-08-11 21:35:00|4364.7|4355.7|4364.7|4355.7|4364.7|4355.7|4364.7|4355.7|0
1660254000000|2022-08-11 21:40:00|4364.8|4355.8|4364.9|4355.9|4364.9|4355.9|4364.7|4355.7|0
1660254300000|2022-08-11 21:45:00|4364.7|4355.7|4364.7|4355.7|4364.9|4355.9|4364.7|4355.7|0
1660254600000|2022-08-11 21:50:00|4364.9|4355.9|4364.8|4355.8|4364.9|4355.9|4364.7|4355.7|0
1660254900000|2022-08-11 21:55:00|4364.7|4355.7|4365.4|4356.4|4365.4|4356.4|4364.7|4355.7|0
1660255200000|2022-08-11 22:00:00|4365.5|4356.5|4362.3|4353.3|4366.2|4357.2|4361.6|4352.6|0
1660255500000|2022-08-11 22:05:00|4362.4|4353.4|4362.6|4353.6|4363.2|4354.2|4362|4353|0
1660255800000|2022-08-11 22:10:00|4362.9|4353.9|4363.8|4354.8|4363.8|4354.8|4362.6|4353.6|0
1660256100000|2022-08-11 22:15:00|4364.1|4355.1|4361|4352|4364.8|4355.8|4361|4352|0
1660256400000|2022-08-11 22:20:00|4361.3|4352.3|4362.3|4353.3|4362.6|4353.6|4361.2|4352.2|0
1660256700000|2022-08-11 22:25:00|4362|4353|4361|4352|4362|4353|4360.7|4351.7|0
1660257000000|2022-08-11 22:30:00|4361.3|4352.3|4362|4353|4362|4353|4359.8|4350.8|0
1660257300000|2022-08-11 22:35:00|4361.7|4352.7|4359.6|4350.6|4361.7|4352.7|4359.1|4350.1|0
1660257600000|2022-08-11 22:40:00|4359.7|4350.7|4358.5|4349.5|4360.4|4351.4|4358.2|4349.2|0
1660257900000|2022-08-11 22:45:00|4358.2|4349.2|4359.5|4350.5|4359.8|4350.8|4357.9|4348.9|0
1660258200000|2022-08-11 22:50:00|4359.2|4350.2|4359.5|4350.5|4359.5|4350.5|4358.8|4349.8|0
1660258500000|2022-08-11 22:55:00|4359.6|4350.6|4360.4|4351.4|4360.4|4351.4|4359.6|4350.6|0
1660258800000|2022-08-11 23:00:00|4360.1|4351.1|4359.8|4350.8|4360.4|4351.4|4359.8|4350.8|0
1660259100000|2022-08-11 23:05:00|4359.6|4350.6|4360.1|4351.1|4360.4|4351.4|4358.7|4349.7|0
1660259400000|2022-08-11 23:10:00|4360.4|4351.4|4360.4|4351.4|4360.7|4351.7|4360.1|4351.1|0
1660259700000|2022-08-11 23:15:00|4360.7|4351.7|4360|4351|4360.7|4351.7|4359.7|4350.7|0
1660260000000|2022-08-11 23:20:00|4359.8|4350.8|4360.6|4351.6|4360.8|4351.8|4359.7|4350.7|0
1660260300000|2022-08-11 23:25:00|4360.8|4351.8|4361.9|4352.9|4362.2|4353.2|4360.8|4351.8|0
1660260600000|2022-08-11 23:30:00|4361.6|4352.6|4361.2|4352.2|4361.6|4352.6|4360.3|4351.3|0
1660260900000|2022-08-11 23:35:00|4361|4352|4361.2|4352.2|4361.9|4352.9|4360.6|4351.6|0
1660261200000|2022-08-11 23:40:00|4361|4352|4360|4351|4361.2|4352.2|4359.7|4350.7|0
1660261500000|2022-08-11 23:45:00|4360.3|4351.3|4360.9|4351.9|4361.9|4352.9|4360|4351|0
1660261800000|2022-08-11 23:50:00|4361.2|4352.2|4360.3|4351.3|4361.2|4352.2|4359.7|4350.7|0
1660262100000|2022-08-11 23:55:00|4360.2|4351.2|4361.3|4352.3|4361.6|4352.6|4359.7|4350.7|0
1660262400000|2022-08-12 00:00:00|4361.6|4352.6|4364.1|4355.1|4368.8|4359.8|4361.6|4352.6|0
1660262700000|2022-08-12 00:05:00|4364.4|4355.4|4360.4|4351.4|4364.4|4355.4|4360.1|4351.1|0
1660263000000|2022-08-12 00:10:00|4360.2|4351.2|4359.9|4350.9|4361.3|4352.3|4357.9|4348.9|0
1660263300000|2022-08-12 00:15:00|4359.8|4350.8|4361.3|4352.3|4362.7|4353.7|4359.7|4350.7|0
1660263600000|2022-08-12 00:20:00|4361.6|4352.6|4361.6|4352.6|4362.4|4353.4|4360.5|4351.5|0
1660263900000|2022-08-12 00:25:00|4361.8|4352.8|4360.6|4351.6|4362.2|4353.2|4359.8|4350.8|0
1660264200000|2022-08-12 00:30:00|4360.9|4351.9|4359.3|4350.3|4361.2|4352.2|4358.9|4349.9|0
1660264500000|2022-08-12 00:35:00|4359.2|4350.2|4357.4|4348.4|4359.2|4350.2|4356.8|4347.8|0
1660264800000|2022-08-12 00:40:00|4357.5|4348.5|4356.7|4347.7|4358|4349|4356.7|4347.7|0
1660265100000|2022-08-12 00:45:00|4356.5|4347.5|4354.3|4345.3|4356.7|4347.7|4354|4345|0
1660265400000|2022-08-12 00:50:00|4354.5|4345.5|4355.5|4346.5|4356.3|4347.3|4353.7|4344.7|0
1660265700000|2022-08-12 00:55:00|4355.4|4346.4|4354.9|4345.9|4356.3|4347.3|4354.4|4345.4|0
1660266000000|2022-08-12 01:00:00|4355.1|4346.1|4356.4|4347.4|4356.4|4347.4|4354.4|4345.4|0
1660266300000|2022-08-12 01:05:00|4356.3|4347.3|4355.7|4346.7|4357.4|4348.4|4355.7|4346.7|0
1660266600000|2022-08-12 01:10:00|4356|4347|4355.2|4346.2|4357|4348|4355.1|4346.1|0
1660266900000|2022-08-12 01:15:00|4354.9|4345.9|4365.5|4361.5|4372|4368|4349|4345|357
1660267200000|2022-08-12 01:20:00|4364.5|4360.5|4358.5|4354.5|4367|4363|4350.5|4346.5|186
1660267500000|2022-08-12 01:25:00|4357|4353|4356.5|4352.5|4358|4354|4347.5|4343.5|363
1660267800000|2022-08-12 01:30:00|4356|4352|4327|4323|4358|4354|4323|4319|2056
1660268100000|2022-08-12 01:35:00|4326.5|4322.5|4330.5|4326.5|4331|4327|4308.5|4304.5|2314
1660268400000|2022-08-12 01:40:00|4330|4326|4303|4299|4332.5|4328.5|4303|4299|1395
1660268700000|2022-08-12 01:45:00|4303.5|4299.5|4313|4309|4323|4319|4302|4298|1111
1660269000000|2022-08-12 01:50:00|4312|4308|4319|4315|4322.5|4318.5|4302|4298|1019
1660269300000|2022-08-12 01:55:00|4319.5|4315.5|4315|4311|4322|4318|4312|4308|669
1660269600000|2022-08-12 02:00:00|4315.5|4311.5|4315.5|4311.5|4320|4316|4307|4303|648
1660269900000|2022-08-12 02:05:00|4315|4311|4325|4321|4332|4328|4315|4311|793
1660270200000|2022-08-12 02:10:00|4324|4320|4317|4313|4324.5|4320.5|4314|4310|304
1660270500000|2022-08-12 02:15:00|4316.5|4312.5|4311|4307|4321|4317|4310|4306|875
1660270800000|2022-08-12 02:20:00|4310.5|4306.5|4302.5|4298.5|4311.5|4307.5|4300|4296|846
1660271100000|2022-08-12 02:25:00|4302|4298|4304.5|4300.5|4315|4311|4301|4297|605
1660271400000|2022-08-12 02:30:00|4305|4301|4319|4315|4321|4317|4304|4300|537
1660271700000|2022-08-12 02:35:00|4318|4314|4316|4312|4326|4322|4316|4312|490
1660272000000|2022-08-12 02:40:00|4317|4313|4316|4312|4323.5|4319.5|4314|4310|381
1660272300000|2022-08-12 02:45:00|4317|4313|4324|4320|4324|4320|4315|4311|249
1660272600000|2022-08-12 02:50:00|4323.5|4319.5|4339|4335|4339|4335|4323|4319|777
1660272900000|2022-08-12 02:55:00|4338.5|4334.5|4337|4333|4340|4336|4332|4328|630
1660273200000|2022-08-12 03:00:00|4338|4334|4338.5|4334.5|4347|4343|4336.5|4332.5|1292
1660273500000|2022-08-12 03:05:00|4339|4335|4330|4326|4341|4337|4329|4325|480
1660273800000|2022-08-12 03:10:00|4329|4325|4331.5|4327.5|4334|4330|4326|4322|445
1660274100000|2022-08-12 03:15:00|4332|4328|4326|4322|4339|4335|4326|4322|857
1660274400000|2022-08-12 03:20:00|4327|4323|4326|4322|4328.5|4324.5|4321.5|4317.5|576
1660274700000|2022-08-12 03:25:00|4325.5|4321.5|4331|4327|4334|4330|4325|4321|264
1660275000000|2022-08-12 03:30:00|4330.5|4326.5|4332|4328|4334|4330|4329|4325|225
1660275300000|2022-08-12 03:35:00|4331|4327|4326|4322|4331|4327|4326|4322|180
1660275600000|2022-08-12 03:40:00|4325|4321|4333|4329|4334.5|4330.5|4325|4321|131
1660275900000|2022-08-12 03:45:00|4332|4328|4340|4336|4340|4336|4332|4328|168
1660276200000|2022-08-12 03:50:00|4341|4337|4345|4341|4345|4341|4338.5|4334.5|162
1660276500000|2022-08-12 03:55:00|4346|4342|4345.5|4341.5|4351.5|4347.5|4345|4341|247
1660276800000|2022-08-12 04:00:00|4347.8|4338.8|4348.1|4339.1|4349.1|4340.1|4347.5|4338.5|0
1660277100000|2022-08-12 04:05:00|4348.3|4339.3|4348.1|4339.1|4348.3|4339.3|4347.5|4338.5|0
1660277400000|2022-08-12 04:10:00|4348.2|4339.2|4348.1|4339.1|4348.6|4339.6|4348.1|4339.1|0
1660277700000|2022-08-12 04:15:00|4348.3|4339.3|4347.5|4338.5|4348.3|4339.3|4347.1|4338.1|0
1660278000000|2022-08-12 04:20:00|4347.6|4338.6|4347.1|4338.1|4347.8|4338.8|4347.1|4338.1|0
1660278300000|2022-08-12 04:25:00|4346.8|4337.8|4347.9|4338.9|4348.3|4339.3|4346.8|4337.8|0
1660278600000|2022-08-12 04:30:00|4347.8|4338.8|4346.9|4337.9|4347.8|4338.8|4346.3|4337.3|0
1660278900000|2022-08-12 04:35:00|4347.8|4338.8|4348.2|4339.2|4348.8|4339.8|4347.5|4338.5|0
1660279200000|2022-08-12 04:40:00|4347.9|4338.9|4349.4|4340.4|4349.4|4340.4|4347.9|4338.9|0
1660279500000|2022-08-12 04:45:00|4349.3|4340.3|4348.1|4339.1|4349.3|4340.3|4347.7|4338.7|0
1660279800000|2022-08-12 04:50:00|4347.8|4338.8|4347.8|4338.8|4348.4|4339.4|4347.4|4338.4|0
1660280100000|2022-08-12 04:55:00|4347.7|4338.7|4347.3|4338.3|4347.8|4338.8|4346.5|4337.5|0
1660280400000|2022-08-12 05:00:00|4346.8|4337.8|4350.5|4346.5|4361|4357|4342|4337.3|1108
1660280700000|2022-08-12 05:05:00|4351|4347|4347.5|4343.5|4363|4359|4347|4343|596
1660281000000|2022-08-12 05:10:00|4347|4343|4340|4336|4351.5|4347.5|4334|4330|430
1660281300000|2022-08-12 05:15:00|4339.5|4335.5|4345|4341|4349|4345|4338|4334|355
1660281600000|2022-08-12 05:20:00|4345.5|4341.5|4349|4345|4350|4346|4338|4334|367
1660281900000|2022-08-12 05:25:00|4350|4346|4353.5|4349.5|4357|4353|4350|4346|374
1660282200000|2022-08-12 05:30:00|4353|4349|4353|4349|4359.5|4355.5|4351|4347|430
1660282500000|2022-08-12 05:35:00|4352.5|4348.5|4350|4346|4358|4354|4342|4338|554
1660282800000|2022-08-12 05:40:00|4350.5|4346.5|4347.5|4343.5|4352|4348|4345|4341|356
1660283100000|2022-08-12 05:45:00|4348|4344|4351|4347|4352|4348|4345|4341|174
1660283400000|2022-08-12 05:50:00|4351.5|4347.5|4350|4346|4354|4350|4348|4344|246
1660283700000|2022-08-12 05:55:00|4350.5|4346.5|4344|4340|4351|4347|4340|4336|220
1660284000000|2022-08-12 06:00:00|4345|4341|4357|4353|4359|4355|4345|4341|508
1660284300000|2022-08-12 06:05:00|4356.5|4352.5|4354|4350|4363|4359|4353|4349|642
1660284600000|2022-08-12 06:10:00|4353.5|4349.5|4355|4351|4355|4351|4351|4347|286
1660284900000|2022-08-12 06:15:00|4354|4350|4354|4350|4355|4351|4349|4345|193
1660285200000|2022-08-12 06:20:00|4353|4349|4348|4344|4353|4349|4346|4342|251
1660285500000|2022-08-12 06:25:00|4348.5|4344.5|4345.5|4341.5|4349|4345|4344|4340|203
1660285800000|2022-08-12 06:30:00|4345|4341|4343|4339|4348|4344|4341|4337|272
1660286100000|2022-08-12 06:35:00|4343.5|4339.5|4339|4335|4344|4340|4333.5|4329.5|619
1660286400000|2022-08-12 06:40:00|4338|4334|4342|4338|4343|4339|4336|4332|317
1660286700000|2022-08-12 06:45:00|4341.5|4337.5|4336.5|4332.5|4342|4338|4336|4332|260
1660287000000|2022-08-12 06:50:00|4337|4333|4337.5|4333.5|4340|4336|4335|4331|247
1660287300000|2022-08-12 06:55:00|4338|4334|4344|4340|4346|4342|4336|4332|546
1660287600000|2022-08-12 07:00:00|4345|4341|4345|4341|4346|4342|4340|4336|648
1660287900000|2022-08-12 07:05:00|4346|4342|4344.5|4340.5|4348|4344|4342.5|4338.5|218
1660288200000|2022-08-12 07:10:00|4344|4340|4343|4339|4348.5|4344.5|4342|4338|221
1660288500000|2022-08-12 07:15:00|4344|4340|4339|4335|4345|4341|4338|4334|251
1660288800000|2022-08-12 07:20:00|4339.5|4335.5|4334.5|4330.5|4340.5|4336.5|4331|4327|289
1660289100000|2022-08-12 07:25:00|4335|4331|4340|4336|4343|4339|4334|4330|478
1660289400000|2022-08-12 07:30:00|4339|4335|4340|4336|4343|4339|4337|4333|319
1660289700000|2022-08-12 07:35:00|4339.5|4335.5|4338|4334|4340|4336|4335.5|4331.5|302
1660290000000|2022-08-12 07:40:00|4339|4335|4342|4338|4343|4339|4336|4332|342
1660290300000|2022-08-12 07:45:00|4342.5|4338.5|4341|4337|4349|4345|4341|4337|570
1660290600000|2022-08-12 07:50:00|4342|4338|4344|4340|4346|4342|4341|4337|1035
1660290900000|2022-08-12 07:55:00|4345|4341|4343|4339|4345|4341|4341|4337|495
1660291200000|2022-08-12 08:00:00|4344|4340|4350|4346|4350|4346|4342|4338|559
1660291500000|2022-08-12 08:05:00|4350.5|4346.5|4347|4343|4353.5|4349.5|4345|4341|738
1660291800000|2022-08-12 08:10:00|4346|4342|4354|4350|4355|4351|4345|4341|426
1660292100000|2022-08-12 08:15:00|4354.5|4350.5|4350|4346|4356|4352|4347|4343|1241
1660292400000|2022-08-12 08:20:00|4349.5|4345.5|4342.5|4338.5|4350|4346|4342|4338|143
1660292700000|2022-08-12 08:25:00|4342|4338|4343|4339|4344.5|4340.5|4340|4336|126
1660293000000|2022-08-12 08:30:00|4345|4336|4345.2|4336.2|4347.1|4338.1|4344.7|4335.7|0
1660293300000|2022-08-12 08:35:00|4344.9|4335.9|4346.2|4337.2|4346.4|4337.4|4344.5|4335.5|0
1660293600000|2022-08-12 08:40:00|4346.3|4337.3|4348|4339|4349|4340|4345.9|4336.9|0
1660293900000|2022-08-12 08:45:00|4347.7|4338.7|4346.7|4337.7|4347.7|4338.7|4345.8|4336.8|0
1660294200000|2022-08-12 08:50:00|4346.4|4337.4|4343|4334|4346.8|4337.8|4343|4334|0
1660294500000|2022-08-12 08:55:00|4343.3|4334.3|4338|4329|4343.3|4334.3|4337.3|4328.3|0
1660294800000|2022-08-12 09:00:00|4338.2|4329.2|4338.1|4329.1|4338.9|4329.9|4336.4|4327.4|0
1660295100000|2022-08-12 09:05:00|4337.9|4328.9|4336.1|4327.1|4338.6|4329.6|4335.3|4326.3|0
1660295400000|2022-08-12 09:10:00|4335.7|4326.7|4332.7|4323.7|4336.1|4327.1|4332.7|4323.7|0
1660295700000|2022-08-12 09:15:00|4317.5|4297.5|4299.5|4286.5|4322.5|4312.5|4279.5|4267.5|308
1660296000000|2022-08-12 09:20:00|4298.5|4289.5|4311.5|4303.5|4314.5|4306.5|4297.5|4289.5|114
1660296300000|2022-08-12 09:25:00|4312.5|4301.5|4305.5|4296.5|4312.5|4301.5|4303.5|4294.5|102
1660296600000|2022-08-12 09:30:00|4304.5|4297.5|4304.5|4296.5|4307.5|4299.5|4303.5|4294.5|29
1660296900000|2022-08-12 09:35:00|4305.5|4297.5|4299.5|4290.5|4305.5|4298.5|4294.5|4286.5|79
1660297200000|2022-08-12 09:40:00|4298.5|4289.5|4294.5|4287.5|4302.5|4293.5|4293.5|4286.5|24
1660297500000|2022-08-12 09:45:00|4293.5|4286.5|4279.5|4271.5|4295.5|4287.5|4278.5|4271.5|185
1660297800000|2022-08-12 09:50:00|4280.5|4272.5|4288.5|4279.5|4289.5|4281.5|4276.5|4268.5|128
1660298100000|2022-08-12 09:55:00|4287.5|4280.5|4280.5|4272.5|4287.5|4281.5|4280.5|4272.5|56
1660298400000|2022-08-12 10:00:00|4279.5|4273.5|4269.5|4259.5|4279.5|4273.5|4265.5|4256.5|57
1660298700000|2022-08-12 10:05:00|4268.5|4258.5|4275.5|4267.5|4277.5|4268.5|4268.5|4258.5|55
1660299000000|2022-08-12 10:10:00|4273.5|4266.5|4265.5|4256.5|4275.5|4267.5|4262.5|4253.5|30
1660299300000|2022-08-12 10:15:00|4267.5|4257.5|4252.5|4244.5|4267.5|4258.5|4250.5|4242.5|223
1660299600000|2022-08-12 10:20:00|4254.5|4245.5|4255.5|4246.5|4256.5|4248.5|4247.5|4239.5|57
1660299900000|2022-08-12 10:25:00|4254.5|4245.5|4252.5|4243.5|4257.5|4247.5|4251.5|4243.5|9
1660300200000|2022-08-12 10:30:00|4254.5|4245.5|4254.5|4246.5|4256.5|4247.5|4253.5|4244.5|7
1660300500000|2022-08-12 10:35:00|4255.5|4247.5|4251.5|4242.5|4255.5|4247.5|4249.5|4241.5|33
1660300800000|2022-08-12 10:40:00|4252.5|4243.5|4251.5|4242.5|4256.5|4249.5|4245.5|4236.5|41
1660301100000|2022-08-12 10:45:00|4252.5|4243.5|4247.5|4239.5|4254.5|4247.5|4246.5|4237.5|13
1660301400000|2022-08-12 10:50:00|4246.5|4238.5|4257.5|4245.5|4257.5|4245.5|4240.5|4232.5|36
1660301700000|2022-08-12 10:55:00|4258.5|4244.5|4252.5|4244.5|4258.5|4247.5|4251.5|4241.5|13
1660302000000|2022-08-12 11:00:00|4251.5|4245.5|4255.5|4246.5|4256.5|4248.5|4251.5|4242.5|37
1660302300000|2022-08-12 11:05:00|4254.5|4248.5|4260.5|4252.5|4261.5|4253.5|4254.5|4247.5|45
1660302600000|2022-08-12 11:10:00|4261.5|4253.5|4262.5|4253.5|4263.5|4256.5|4259.5|4252.5|10
1660302900000|2022-08-12 11:15:00|4263.5|4252.5|4255.5|4247.5|4263.5|4253.5|4255.5|4247.5|7
1660303200000|2022-08-12 11:20:00|4254.5|4244.5|4257.5|4248.5|4257.5|4248.5|4253.5|4242.5|4
1660303500000|2022-08-12 11:25:00|4258.5|4249.5|4261.5|4253.5|4262.5|4253.5|4257.5|4248.5|17
1660303800000|2022-08-12 11:30:00|4262.5|4254.5|4270.5|4261.5|4272.5|4263.5|4262.5|4253.5|37
1660304100000|2022-08-12 11:35:00|4271.5|4260.5|4267.5|4259.5|4271.5|4261.5|4267.5|4259.5|4
1660304400000|2022-08-12 11:40:00|4266.5|4257.5|4266.5|4258.5|4267.5|4259.5|4263.5|4255.5|12
1660304700000|2022-08-12 11:45:00|4265.5|4257.5|4265.5|4256.5|4268.5|4260.5|4263.5|4254.5|11
1660305000000|2022-08-12 11:50:00|4264.5|4255.5|4264.5|4255.5|4266.5|4257.5|4262.5|4254.5|13
1660305300000|2022-08-12 11:55:00|4263.5|4256.5|4264.5|4254.5|4266.5|4256.5|4261.5|4253.5|4
1660305600000|2022-08-12 12:00:00|4263.5|4255.5|4260.5|4253.5|4264.5|4256.5|4260.5|4253.5|3
1660305900000|2022-08-12 12:05:00|4259.5|4252.5|4260.5|4251.5|4262.5|4254.5|4259.5|4250.5|8
1660306200000|2022-08-12 12:10:00|4261.5|4252.5|4255.5|4247.5|4261.5|4252.5|4254.5|4246.5|13
1660306500000|2022-08-12 12:15:00|4254.5|4246.5|4262.5|4253.5|4262.5|4255.5|4254.5|4246.5|12
1660306800000|2022-08-12 12:20:00|4263.5|4254.5|4264.5|4256.5|4268.5|4258.5|4262.5|4254.5|10
1660307100000|2022-08-12 12:25:00|4265.5|4254.5|4258.5|4249.5|4265.5|4255.5|4258.5|4249.5|3
1660307400000|2022-08-12 12:30:00|4259.5|4251.5|4256.5|4248.5|4261.5|4253.5|4255.5|4247.5|5
1660307700000|2022-08-12 12:35:00|4252.5|4247.5|4252.5|4243.5|4252.5|4248.5|4249.5|4241.5|16
1660308000000|2022-08-12 12:40:00|4251.5|4244.5|4254.5|4246.5|4255.5|4246.5|4250.5|4241.5|12
1660308300000|2022-08-12 12:45:00|4253.5|4245.5|4258.5|4248.5|4260.5|4250.5|4252.5|4243.5|6
1660308600000|2022-08-12 12:50:00|4257.5|4249.5|4261.5|4252.5|4262.5|4254.5|4257.5|4249.5|2
1660308900000|2022-08-12 12:55:00|4263.5|4251.5|4266.5|4257.5|4266.5|4257.5|4262.5|4251.5|3
1660309200000|2022-08-12 13:00:00|4267.5|4256.5|4266.5|4257.5|4268.5|4258.5|4262.5|4255.5|5
1660309500000|2022-08-12 13:05:00|4265.5|4255.5|4261.5|4253.5|4267.5|4256.5|4260.5|4252.5|33
1660309800000|2022-08-12 13:10:00|4262.5|4252.5|4264.5|4255.5|4264.5|4256.5|4257.5|4247.5|10
1660310100000|2022-08-12 13:15:00|4263.5|4254.5|4266.5|4256.5|4268.5|4261.5|4262.5|4254.5|9
1660310400000|2022-08-12 13:20:00|4265.5|4255.5|4273.5|4265.5|4273.5|4266.5|4264.5|4255.5|30
1660310700000|2022-08-12 13:25:00|4272.5|4264.5|4258.5|4250.5|4273.5|4265.5|4257.5|4249.5|61
1660311000000|2022-08-12 13:30:00|4259.5|4251.5|4282.5|4273.5|4295.5|4287.5|4257.5|4248.5|280
1660311300000|2022-08-12 13:35:00|4283.5|4272.5|4292.5|4283.5|4302.5|4293.5|4282.5|4272.5|92
1660311600000|2022-08-12 13:40:00|4293.5|4282.5|4301.5|4292.5|4305.5|4298.5|4292.5|4282.5|85
1660311900000|2022-08-12 13:45:00|4300.5|4293.5|4300.5|4290.5|4305.5|4297.5|4291.5|4283.5|107
1660312200000|2022-08-12 13:50:00|4302.5|4291.5|4309.5|4299.5|4314.5|4305.5|4296.5|4286.5|87
1660312500000|2022-08-12 13:55:00|4308.5|4298.5|4308.5|4298.5|4309.5|4301.5|4298.5|4289.5|82
1660312800000|2022-08-12 14:00:00|4303.5|4297.5|4292.5|4282.5|4306.5|4297.5|4292.5|4281.5|85
1660313100000|2022-08-12 14:05:00|4294.5|4283.5|4298.5|4291.5|4302.5|4295.5|4288.5|4281.5|27
1660313400000|2022-08-12 14:10:00|4300.5|4292.5|4296.5|4289.5|4306.5|4297.5|4296.5|4289.5|30
1660313700000|2022-08-12 14:15:00|4297.5|4290.5|4307.5|4299.5|4309.5|4301.5|4295.5|4287.5|118
1660314000000|2022-08-12 14:20:00|4306.5|4300.5|4302.5|4293.5|4307.5|4300.5|4300.5|4292.5|85
1660314300000|2022-08-12 14:25:00|4301.5|4292.5|4300.5|4291.5|4304.5|4295.5|4296.5|4288.5|26
1660314600000|2022-08-12 14:30:00|4299.5|4290.5|4296.5|4287.5|4305.5|4296.5|4295.5|4287.5|34
1660314900000|2022-08-12 14:35:00|4295.5|4288.5|4296.5|4288.5|4301.5|4292.5|4294.5|4287.5|50
1660315200000|2022-08-12 14:40:00|4297.5|4287.5|4292.5|4283.5|4297.5|4288.5|4289.5|4281.5|30
1660315500000|2022-08-12 14:45:00|4293.5|4284.5|4296.5|4286.5|4297.5|4288.5|4287.5|4279.5|53
1660315800000|2022-08-12 14:50:00|4295.5|4285.5|4299.5|4291.5|4299.5|4292.5|4293.5|4284.5|48
1660316100000|2022-08-12 14:55:00|4298.5|4290.5|4300.5|4291.5|4301.5|4292.5|4295.5|4286.5|58
1660316400000|2022-08-12 15:00:00|4301.5|4292.5|4305.5|4296.5|4310.5|4302.5|4299.5|4291.5|52
1660316700000|2022-08-12 15:05:00|4306.5|4297.5|4308.5|4300.5|4308.5|4300.5|4303.5|4295.5|4
1660317000000|2022-08-12 15:10:00|4310.5|4301.5|4311.5|4302.5|4312.5|4305.5|4308.5|4299.5|22
1660317300000|2022-08-12 15:15:00|4310.5|4300.5|4315.5|4308.5|4318.5|4309.5|4309.5|4300.5|48
1660317600000|2022-08-12 15:20:00|4316.5|4309.5|4317.5|4309.5|4320.5|4312.5|4315.5|4306.5|29
1660317900000|2022-08-12 15:25:00|4318.5|4310.5|4320.5|4311.5|4323.5|4315.5|4317.5|4310.5|26
1660318200000|2022-08-12 15:30:00|4321.5|4312.5|4331.5|4322.5|4332.5|4324.5|4320.5|4311.5|97
1660318500000|2022-08-12 15:35:00|4330.5|4321.5|4333.5|4325.5|4339.5|4332.5|4328.5|4320.5|96
1660318800000|2022-08-12 15:40:00|4334.5|4326.5|4332.5|4324.5|4335.5|4327.5|4331.5|4323.5|17
1660319100000|2022-08-12 15:45:00|4331.5|4323.5|4331.5|4323.5|4336.5|4327.5|4331.5|4323.5|23
1660319400000|2022-08-12 15:50:00|4332.5|4324.5|4329.5|4322.5|4333.5|4325.5|4329.5|4322.5|10
1660319700000|2022-08-12 15:55:00|4328.5|4321.5|4327.5|4319.5|4331.5|4324.5|4327.5|4319.5|13
1660320000000|2022-08-12 16:00:00|4328.5|4320.5|4335.5|4327.5|4336.5|4328.5|4327.5|4320.5|24
1660320300000|2022-08-12 16:05:00|4336.5|4326.5|4338.5|4329.5|4338.5|4331.5|4334.5|4326.5|18
1660320600000|2022-08-12 16:10:00|4337.5|4330.5|4336.5|4327.5|4338.5|4330.5|4335.5|4326.5|1
1660320900000|2022-08-12 16:15:00|4335.5|4326.5|4342.5|4333.5|4342.5|4333.5|4335.5|4326.5|53
1660321200000|2022-08-12 16:20:00|4341.5|4334.5|4345.5|4336.5|4345.5|4338.5|4340.5|4332.5|25
1660321500000|2022-08-12 16:25:00|4344.5|4337.5|4344.5|4335.5|4345.5|4338.5|4340.5|4333.5|11
1660321800000|2022-08-12 16:30:00|4345.5|4334.5|4345.5|4338.5|4345.5|4338.5|4343.5|4334.5|11
1660322100000|2022-08-12 16:35:00|4344.5|4337.5|4344.5|4336.5|4345.5|4338.5|4344.5|4335.5|7
1660322400000|2022-08-12 16:40:00|4343.5|4335.5|4345.5|4338.5|4346.5|4338.5|4342.5|4334.5|9
1660322700000|2022-08-12 16:45:00|4346.5|4337.5|4347.5|4339.5|4347.5|4340.5|4344.5|4336.5|27
1660323000000|2022-08-12 16:50:00|4349.5|4340.5|4348.5|4340.5|4352.5|4345.5|4348.5|4340.5|23
1660323300000|2022-08-12 16:55:00|4349.5|4341.5|4347.5|4339.5|4350.5|4342.5|4347.5|4338.5|16
1660323600000|2022-08-12 17:00:00|4346.5|4338.5|4348.5|4340.5|4349.5|4341.5|4345.5|4338.5|14
1660323900000|2022-08-12 17:05:00|4349.5|4339.5|4354.5|4345.5|4355.5|4345.5|4348.5|4339.5|21
1660324200000|2022-08-12 17:10:00|4353.5|4344.5|4350.5|4342.5|4354.5|4345.5|4348.5|4340.5|16
1660324500000|2022-08-12 17:15:00|4351.5|4343.5|4354.5|4346.5|4356.5|4347.5|4351.5|4343.5|12
1660324800000|2022-08-12 17:20:00|4355.5|4347.5|4354.5|4346.5|4357.5|4348.5|4354.5|4346.5|5
1660325100000|2022-08-12 17:25:00|4353.5|4347.5|4351.5|4341.5|4353.5|4347.5|4349.5|4341.5|30
1660325400000|2022-08-12 17:30:00|4350.5|4340.5|4351.5|4342.5|4352.5|4343.5|4349.5|4340.5|14
1660325700000|2022-08-12 17:35:00|4350.5|4341.5|4350.5|4340.5|4350.5|4342.5|4349.5|4339.5|0
1660326000000|2022-08-12 17:40:00|4349.5|4341.5|4353.5|4345.5|4353.5|4345.5|4349.5|4340.5|22
1660326300000|2022-08-12 17:45:00|4352.5|4344.5|4352.5|4345.5|4352.5|4345.5|4351.5|4344.5|3
1660326600000|2022-08-12 17:50:00|4353.5|4344.5|4354.5|4346.5|4356.5|4348.5|4351.5|4344.5|10
1660326900000|2022-08-12 17:55:00|4355.5|4347.5|4354.5|4346.5|4356.5|4349.5|4354.5|4345.5|3
1660327200000|2022-08-12 18:00:00|4355.5|4347.5|4358.5|4348.5|4358.5|4350.5|4355.5|4346.5|4
1660327500000|2022-08-12 18:05:00|4359.5|4349.5|4358.5|4349.5|4359.5|4349.5|4356.5|4346.5|0
1660327800000|2022-08-12 18:10:00|4359.5|4348.5|4360.5|4352.5|4361.5|4352.5|4358.5|4348.5|2
1660328100000|2022-08-12 18:15:00|4361.5|4351.5|4364.5|4355.5|4365.5|4356.5|4361.5|4351.5|4
1660328400000|2022-08-12 18:20:00|4363.5|4354.5|4363.5|4353.5|4364.5|4356.5|4362.5|4353.5|2
1660328700000|2022-08-12 18:25:00|4362.5|4352.5|4361.5|4352.5|4362.5|4353.5|4359.5|4351.5|6
1660329000000|2022-08-12 18:30:00|4362.5|4353.5|4362.5|4354.5|4363.5|4355.5|4361.5|4351.5|5
1660329300000|2022-08-12 18:35:00|4361.5|4355.5|4361.5|4353.5|4362.5|4355.5|4360.5|4351.5|1
1660329600000|2022-08-12 18:40:00|4360.5|4352.5|4364.5|4353.5|4365.5|4355.5|4360.5|4351.5|1
1660329900000|2022-08-12 18:45:00|4363.5|4356.5|4363.5|4353.5|4366.5|4356.5|4362.5|4351.5|1
1660330200000|2022-08-12 18:50:00|4361.5|4352.5|4359.5|4348.5|4364.5|4355.5|4358.5|4348.5|8
1660330500000|2022-08-12 18:55:00|4358.5|4346.5|4355.5|4346.5|4359.5|4349.5|4355.5|4345.5|6
1660330800000|2022-08-12 19:00:00|4355.6|4346.6|4352.7|4343.7|4355.6|4346.6|4352.7|4343.7|0
1660331100000|2022-08-12 19:05:00|4352.8|4343.8|4351.9|4342.9|4353.2|4344.2|4351.7|4342.7|0
1660331400000|2022-08-12 19:10:00|4352|4343|4351.3|4342.3|4352.4|4343.4|4351.1|4342.1|0
1660331700000|2022-08-12 19:15:00|4351.4|4342.4|4353.8|4344.8|4354.1|4345.1|4351.1|4342.1|0
1660332000000|2022-08-12 19:20:00|4353.7|4344.7|4352.8|4343.8|4353.7|4344.7|4352.3|4343.3|0
1660332300000|2022-08-12 19:25:00|4351.7|4342.7|4353|4344|4353.6|4344.6|4350.8|4341.8|0
1660332600000|2022-08-12 19:30:00|4352.9|4343.9|4354.4|4345.4|4354.5|4345.5|4352.8|4343.8|0
1660332900000|2022-08-12 19:35:00|4354.3|4345.3|4354|4345|4356|4347|4353.2|4344.2|0
1660333200000|2022-08-12 19:40:00|4354.1|4345.1|4355.7|4346.7|4355.8|4346.8|4352.9|4343.9|0
1660333500000|2022-08-12 19:45:00|4355.5|4346.5|4353|4344|4355.5|4346.5|4352.7|4343.7|0
1660333800000|2022-08-12 19:50:00|4353.1|4344.1|4353.9|4344.9|4355.6|4346.6|4353.1|4344.1|0
1660334100000|2022-08-12 19:55:00|4354|4345|4358.6|4349.6|4360.2|4351.2|4351.8|4342.8|0
1660334400000|2022-08-12 20:00:00|4359.1|4350.1|4356.1|4347.1|4359.1|4350.1|4355.5|4346.5|0
1660334700000|2022-08-12 20:05:00|4355.8|4346.8|4354.2|4345.2|4356.1|4347.1|4353.9|4344.9|0
1660335000000|2022-08-12 20:10:00|4354.4|4345.4|4354.9|4345.9|4355.2|4346.2|4353.9|4344.9|0
1660335300000|2022-08-12 20:15:00|4354.6|4345.6|4356.7|4347.7|4356.7|4347.7|4353.9|4344.9|0
1660335900000|2022-08-12 20:25:00|4356.6|4347.6|4356.4|4347.4|4356.7|4347.7|4355.5|4346.5|0
1660336200000|2022-08-12 20:30:00|4356.7|4347.7|4356.1|4347.1|4356.7|4347.7|4355.8|4346.8|0
1660336500000|2022-08-12 20:35:00|4356.4|4347.4|4358.6|4349.6|4358.6|4349.6|4356.4|4347.4|0
1660336800000|2022-08-12 20:40:00|4358.3|4349.3|4358.8|4349.8|4359.1|4350.1|4357.5|4348.5|0
1660337100000|2022-08-12 20:45:00|4359.1|4350.1|4358|4349|4359.4|4350.4|4357.4|4348.4|0
1660337400000|2022-08-12 20:50:00|4358.1|4349.1|4358|4349|4358.6|4349.6|4357.1|4348.1|0
1660337700000|2022-08-12 20:55:00|4357.7|4348.7|4357.4|4348.4|4358|4349|4357.1|4348.1|0
1660514400000|2022-08-14 22:00:00|4352.4|4343.4|4347|4338|4353|4344|4346.8|4337.8|0
1660514700000|2022-08-14 22:05:00|4347.1|4338.1|4345.8|4336.8|4347.1|4338.1|4343.4|4334.4|0
1660515000000|2022-08-14 22:10:00|4345.5|4336.5|4346.1|4337.1|4346.8|4337.8|4344|4335|0
1660515300000|2022-08-14 22:15:00|4346|4337|4347.4|4338.4|4347.4|4338.4|4345.2|4336.2|0
1660515600000|2022-08-14 22:20:00|4347.1|4338.1|4345.8|4336.8|4347.4|4338.4|4345.5|4336.5|0
1660515900000|2022-08-14 22:25:00|4346.1|4337.1|4346.2|4337.2|4346.6|4337.6|4345.9|4336.9|0
1660516200000|2022-08-14 22:30:00|4346.4|4337.4|4344.8|4335.8|4346.4|4337.4|4344.2|4335.2|0
1660516500000|2022-08-14 22:35:00|4345.1|4336.1|4345.5|4336.5|4346.1|4337.1|4343.9|4334.9|0
1660516800000|2022-08-14 22:40:00|4345.3|4336.3|4344.2|4335.2|4345.5|4336.5|4343.5|4334.5|0
1660517100000|2022-08-14 22:45:00|4344|4335|4346.2|4337.2|4346.2|4337.2|4343.8|4334.8|0
1660517400000|2022-08-14 22:50:00|4346|4337|4345.9|4336.9|4346|4337|4345|4336|0
1660517700000|2022-08-14 22:55:00|4345.8|4336.8|4345.6|4336.6|4345.9|4336.9|4344.4|4335.4|0
1660518000000|2022-08-14 23:00:00|4345.3|4336.3|4347.5|4338.5|4348.1|4339.1|4345.3|4336.3|0
1660518300000|2022-08-14 23:05:00|4347.3|4338.3|4347.3|4338.3|4347.5|4338.5|4346.5|4337.5|0
1660518600000|2022-08-14 23:10:00|4347.5|4338.5|4347.5|4338.5|4348.1|4339.1|4346.5|4337.5|0
1660518900000|2022-08-14 23:15:00|4347.7|4338.7|4346.2|4337.2|4348.7|4339.7|4346.2|4337.2|0
1660519200000|2022-08-14 23:20:00|4346.4|4337.4|4346.4|4337.4|4346.8|4337.8|4345.9|4336.9|0
1660519500000|2022-08-14 23:25:00|4346.2|4337.2|4343.9|4334.9|4347|4338|4343.8|4334.8|0
1660519800000|2022-08-14 23:30:00|4344.2|4335.2|4344.8|4335.8|4344.8|4335.8|4343.3|4334.3|0
1660520100000|2022-08-14 23:35:00|4344.6|4335.6|4344.1|4335.1|4344.8|4335.8|4343.9|4334.9|0
1660520400000|2022-08-14 23:40:00|4343.9|4334.9|4343.4|4334.4|4344.8|4335.8|4343.3|4334.3|0
1660520700000|2022-08-14 23:45:00|4343.6|4334.6|4342.6|4333.6|4343.9|4334.9|4342.6|4333.6|0
1660521000000|2022-08-14 23:50:00|4342.4|4333.4|4342|4333|4343|4334|4341.4|4332.4|0
1660521300000|2022-08-14 23:55:00|4341.9|4332.9|4338.9|4329.9|4342.3|4333.3|4338.6|4329.6|0
1660521600000|2022-08-15 00:00:00|4339.2|4330.2|4340.8|4331.8|4341.4|4332.4|4339.2|4330.2|0
1660521900000|2022-08-15 00:05:00|4341|4332|4340.8|4331.8|4341.8|4332.8|4340.5|4331.5|0
1660522200000|2022-08-15 00:10:00|4340.7|4331.7|4342.5|4333.5|4343.1|4334.1|4340.2|4331.2|0
1660522500000|2022-08-15 00:15:00|4342.4|4333.4|4344.8|4335.8|4345.7|4336.7|4342|4333|0
1660522800000|2022-08-15 00:20:00|4344.7|4335.7|4342.6|4333.6|4344.7|4335.7|4342.3|4333.3|0
1660523100000|2022-08-15 00:25:00|4342.7|4333.7|4341.5|4332.5|4342.7|4333.7|4340.9|4331.9|0
1660523400000|2022-08-15 00:30:00|4341.4|4332.4|4340.9|4331.9|4341.8|4332.8|4340.4|4331.4|0
1660523700000|2022-08-15 00:35:00|4340.8|4331.8|4340.5|4331.5|4341.8|4332.8|4340.5|4331.5|0
1660524000000|2022-08-15 00:40:00|4340.2|4331.2|4340.8|4331.8|4340.8|4331.8|4339.5|4330.5|0
1660524300000|2022-08-15 00:45:00|4340.9|4331.9|4341.9|4332.9|4342.2|4333.2|4340.1|4331.1|0
1660524600000|2022-08-15 00:50:00|4342|4333|4342.3|4333.3|4342.7|4333.7|4341.3|4332.3|0
1660524900000|2022-08-15 00:55:00|4342.4|4333.4|4341.2|4332.2|4343|4334|4341.2|4332.2|0
1660525200000|2022-08-15 01:00:00|4340.9|4331.9|4339.6|4330.6|4342|4333|4339.5|4330.5|0
1660525500000|2022-08-15 01:05:00|4339.5|4330.5|4337.7|4328.7|4339.9|4330.9|4337.7|4328.7|0
1660525800000|2022-08-15 01:10:00|4337.6|4328.6|4337|4328|4338.1|4329.1|4336.6|4327.6|0
1660526100000|2022-08-15 01:15:00|4337.1|4328.1|4308.5|4304.5|4337.1|4329.5|4307.5|4303.5|239
1660526400000|2022-08-15 01:20:00|4309|4305|4330|4326|4334.5|4330.5|4304|4300|304
1660526700000|2022-08-15 01:25:00|4329.5|4325.5|4328.5|4324.5|4339|4335|4326|4322|453
1660527000000|2022-08-15 01:30:00|4327|4323|4334|4330|4348.5|4344.5|4324.5|4320.5|1404
1660527300000|2022-08-15 01:35:00|4334.5|4330.5|4356.5|4352.5|4368.5|4364.5|4334|4330|1461
1660527600000|2022-08-15 01:40:00|4357|4353|4370|4366|4375|4371|4356|4352|1185
1660527900000|2022-08-15 01:45:00|4370.5|4366.5|4386.5|4382.5|4395|4391|4369|4365|1593
1660528200000|2022-08-15 01:50:00|4387|4383|4384|4380|4391|4387|4381|4377|816
1660528500000|2022-08-15 01:55:00|4382.5|4378.5|4393|4389|4393|4389|4380.5|4376.5|763
1660528800000|2022-08-15 02:00:00|4393.5|4389.5|4362|4358|4393.5|4389.5|4361|4357|1023
1660529100000|2022-08-15 02:05:00|4361.5|4357.5|4351|4347|4362|4358|4347|4343|1102
1660529400000|2022-08-15 02:10:00|4350|4346|4334|4330|4352.5|4348.5|4330|4326|847
1660529700000|2022-08-15 02:15:00|4333|4329|4336|4332|4344|4340|4333|4329|699
1660530000000|2022-08-15 02:20:00|4335|4331|4339|4335|4340|4336|4327.5|4323.5|426
1660530300000|2022-08-15 02:25:00|4338.5|4334.5|4328|4324|4339|4335|4324|4320|678
1660530600000|2022-08-15 02:30:00|4327.5|4323.5|4315|4311|4329|4325|4309|4305|982
1660530900000|2022-08-15 02:35:00|4316|4312|4313.5|4309.5|4320|4316|4308|4304|562
1660531200000|2022-08-15 02:40:00|4313|4309|4314|4310|4323|4319|4312|4308|491
1660531500000|2022-08-15 02:45:00|4313|4309|4317.5|4313.5|4322|4318|4311|4307|485
1660531800000|2022-08-15 02:50:00|4317|4313|4326|4322|4326|4322|4308|4304|554
1660532100000|2022-08-15 02:55:00|4326.5|4322.5|4321.5|4317.5|4327.5|4323.5|4321|4317|205
1660532400000|2022-08-15 03:00:00|4321|4317|4323.5|4319.5|4327|4323|4320|4316|167
1660532700000|2022-08-15 03:05:00|4324|4320|4336|4332|4339|4335|4323.5|4319.5|765
1660533000000|2022-08-15 03:10:00|4336.5|4332.5|4350|4346|4351|4347|4336|4332|506
1660533300000|2022-08-15 03:15:00|4350.5|4346.5|4355|4351|4357|4353|4348.5|4344.5|534
1660533600000|2022-08-15 03:20:00|4354.5|4350.5|4342|4338|4355|4351|4340.5|4336.5|477
1660533900000|2022-08-15 03:25:00|4342.5|4338.5|4347.5|4343.5|4351|4347|4342|4338|230
1660534200000|2022-08-15 03:30:00|4348|4344|4346.5|4342.5|4355|4351|4346.5|4342.5|333
1660534500000|2022-08-15 03:35:00|4346|4342|4335.5|4331.5|4347|4343|4332|4328|313
1660534800000|2022-08-15 03:40:00|4336|4332|4338.5|4334.5|4340|4336|4335|4331|128
1660535100000|2022-08-15 03:45:00|4338|4334|4334|4330|4340|4336|4331|4327|117
1660535400000|2022-08-15 03:50:00|4334.5|4330.5|4335|4331|4339|4335|4333|4329|147
1660535700000|2022-08-15 03:55:00|4335.5|4331.5|4337.5|4333.5|4339.5|4335.5|4334|4330|172
1660536000000|2022-08-15 04:00:00|4339.3|4330.3|4340|4331|4340.4|4331.4|4339.3|4330.3|0
1660536300000|2022-08-15 04:05:00|4340.3|4331.3|4339.4|4330.4|4340.3|4331.3|4339|4330|0
1660536600000|2022-08-15 04:10:00|4339.2|4330.2|4339.6|4330.6|4339.9|4330.9|4339.2|4330.2|0
1660536900000|2022-08-15 04:15:00|4339.9|4330.9|4340.2|4331.2|4340.2|4331.2|4339.6|4330.6|0
1660537200000|2022-08-15 04:20:00|4339.9|4330.9|4339.9|4330.9|4340.2|4331.2|4339.8|4330.8|0
1660537500000|2022-08-15 04:25:00|4340.2|4331.2|4340.2|4331.2|4340.5|4331.5|4339.9|4330.9|0
1660537800000|2022-08-15 04:30:00|4340.3|4331.3|4340.2|4331.2|4340.5|4331.5|4339.5|4330.5|0
1660538100000|2022-08-15 04:35:00|4339.9|4330.9|4340.2|4331.2|4340.5|4331.5|4339.7|4330.7|0
1660538400000|2022-08-15 04:40:00|4340.3|4331.3|4340.3|4331.3|4341|4332|4340.3|4331.3|0
1660538700000|2022-08-15 04:45:00|4340.6|4331.6|4339.3|4330.3|4340.7|4331.7|4339.3|4330.3|0
1660539000000|2022-08-15 04:50:00|4339.6|4330.6|4339.3|4330.3|4339.6|4330.6|4339.3|4330.3|0
1660539300000|2022-08-15 04:55:00|4339.6|4330.6|4339.6|4330.6|4339.7|4330.7|4339.3|4330.3|0
1660539600000|2022-08-15 05:00:00|4339.3|4330.3|4351.5|4347.5|4355|4351|4334.5|4330.3|700
1660539900000|2022-08-15 05:05:00|4352|4348|4341|4337|4358|4354|4340|4336|555
1660540200000|2022-08-15 05:10:00|4341.5|4337.5|4346|4342|4352|4348|4340|4336|315
1660540500000|2022-08-15 05:15:00|4345.5|4341.5|4341|4337|4347|4343|4339|4335|204
1660540800000|2022-08-15 05:20:00|4340.5|4336.5|4352.5|4348.5|4353.5|4349.5|4339|4335|431
1660541100000|2022-08-15 05:25:00|4352|4348|4355|4351|4357|4353|4350|4346|308
1660541400000|2022-08-15 05:30:00|4354|4350|4350|4346|4357|4353|4347.5|4343.5|206
1660541700000|2022-08-15 05:35:00|4350.5|4346.5|4343|4339|4351|4347|4341|4337|284
1660542000000|2022-08-15 05:40:00|4343.5|4339.5|4342.5|4338.5|4345|4341|4341|4337|158
1660542300000|2022-08-15 05:45:00|4342|4338|4335|4331|4342.5|4338.5|4335|4331|280
1660542600000|2022-08-15 05:50:00|4335.5|4331.5|4332.5|4328.5|4339|4335|4330|4326|380
1660542900000|2022-08-15 05:55:00|4332|4328|4329|4325|4332|4328|4326|4322|434
1660543200000|2022-08-15 06:00:00|4330|4326|4333|4329|4335|4331|4328|4324|368
1660543500000|2022-08-15 06:05:00|4332|4328|4327|4323|4333|4329|4325.5|4321.5|279
1660543800000|2022-08-15 06:10:00|4327.5|4323.5|4325|4321|4332.5|4328.5|4322.5|4318.5|264
1660544100000|2022-08-15 06:15:00|4325.5|4321.5|4329.5|4325.5|4333|4329|4325|4321|257
1660544400000|2022-08-15 06:20:00|4329|4325|4324|4320|4329|4325|4322.5|4318.5|202
1660544700000|2022-08-15 06:25:00|4324.5|4320.5|4324|4320|4325.5|4321.5|4319|4315|191
1660545000000|2022-08-15 06:30:00|4323.5|4319.5|4323|4319|4324|4320|4319|4315|129
1660545300000|2022-08-15 06:35:00|4323.5|4319.5|4317|4313|4324.5|4320.5|4315|4311|327
1660545600000|2022-08-15 06:40:00|4316|4312|4321|4317|4323|4319|4315|4311|150
1660545900000|2022-08-15 06:45:00|4321.5|4317.5|4320.5|4316.5|4325|4321|4319|4315|156
1660546200000|2022-08-15 06:50:00|4320|4316|4324.5|4320.5|4325|4321|4319|4315|241
1660546500000|2022-08-15 06:55:00|4324|4320|4325|4321|4330|4326|4323|4319|230
1660546800000|2022-08-15 07:00:00|4324.5|4320.5|4323|4319|4326|4322|4316|4312|175
1660547100000|2022-08-15 07:05:00|4322.5|4318.5|4313|4309|4323|4319|4313|4309|172
1660547400000|2022-08-15 07:10:00|4312.5|4308.5|4321|4317|4324|4320|4310|4306|216
1660547700000|2022-08-15 07:15:00|4321.5|4317.5|4316.5|4312.5|4321.5|4317.5|4315|4311|221
1660548000000|2022-08-15 07:20:00|4316|4312|4306|4302|4316|4312|4304|4300|583
1660548300000|2022-08-15 07:25:00|4306.5|4302.5|4307|4303|4311|4307|4305|4301|337
1660548600000|2022-08-15 07:30:00|4306.5|4302.5|4304.5|4300.5|4310|4306|4303|4299|532
1660548900000|2022-08-15 07:35:00|4305|4301|4301|4297|4305|4301|4298|4294|617
1660549200000|2022-08-15 07:40:00|4300.5|4296.5|4305|4301|4305|4301|4299|4295|610
1660549500000|2022-08-15 07:45:00|4304.5|4300.5|4309|4305|4310|4306|4302.5|4298.5|603
1660549800000|2022-08-15 07:50:00|4309.5|4305.5|4317.5|4313.5|4318|4314|4309|4305|650
1660550100000|2022-08-15 07:55:00|4317|4313|4309.5|4305.5|4317.5|4313.5|4305|4301|840
1660550400000|2022-08-15 08:00:00|4309|4305|4304|4300|4312|4308|4302|4298|525
1660550700000|2022-08-15 08:05:00|4305|4301|4297|4293|4307|4303|4297|4293|1159
1660551000000|2022-08-15 08:10:00|4296|4292|4301|4297|4308|4304|4296|4292|1367
1660551300000|2022-08-15 08:15:00|4301.5|4297.5|4307|4303|4310.5|4306.5|4301.5|4297.5|193
1660551600000|2022-08-15 08:20:00|4306|4302|4310|4306|4313.5|4309.5|4306|4302|162
1660551900000|2022-08-15 08:25:00|4309.5|4305.5|4309.5|4305.5|4313.5|4309.5|4308|4304|252
1660552200000|2022-08-15 08:30:00|4312.9|4303.9|4313.6|4304.6|4314.3|4305.3|4312.6|4303.6|0
1660552500000|2022-08-15 08:35:00|4313.8|4304.8|4314.7|4305.7|4314.7|4305.7|4312.9|4303.9|0
1660552800000|2022-08-15 08:40:00|4314.6|4305.6|4314.4|4305.4|4316.7|4307.7|4314.4|4305.4|0
1660553100000|2022-08-15 08:45:00|4314.5|4305.5|4313.5|4304.5|4314.6|4305.6|4313.1|4304.1|0
1660553400000|2022-08-15 08:50:00|4313.8|4304.8|4312.5|4303.5|4313.9|4304.9|4312.1|4303.1|0
1660553700000|2022-08-15 08:55:00|4312.3|4303.3|4310.4|4301.4|4312.5|4303.5|4310.2|4301.2|0
1660554000000|2022-08-15 09:00:00|4310.5|4301.5|4308.1|4299.1|4310.7|4301.7|4307.9|4298.9|0
1660554300000|2022-08-15 09:05:00|4308.4|4299.4|4307.9|4298.9|4308.4|4299.4|4307.3|4298.3|0
1660554600000|2022-08-15 09:10:00|4307.7|4298.7|4309.2|4300.2|4309.5|4300.5|4307.6|4298.6|0
1660554900000|2022-08-15 09:15:00|4309.3|4300.3|4302.5|4289.5|4309.9|4300.9|4298.5|4286.5|9
1660555200000|2022-08-15 09:20:00|4301.5|4286.5|4295.5|4285.5|4302.5|4288.5|4292.5|4281.5|26
1660555500000|2022-08-15 09:25:00|4294.5|4286.5|4291.5|4279.5|4295.5|4287.5|4291.5|4278.5|38
1660555800000|2022-08-15 09:30:00|4290.5|4280.5|4293.5|4280.5|4297.5|4283.5|4285.5|4277.5|35
1660556100000|2022-08-15 09:35:00|4294.5|4279.5|4295.5|4286.5|4297.5|4286.5|4292.5|4278.5|7
1660556400000|2022-08-15 09:40:00|4294.5|4287.5|4295.5|4286.5|4297.5|4287.5|4293.5|4284.5|2
1660556700000|2022-08-15 09:45:00|4296.5|4287.5|4298.5|4289.5|4301.5|4292.5|4295.5|4287.5|22
1660557000000|2022-08-15 09:50:00|4299.5|4290.5|4300.5|4290.5|4303.5|4293.5|4299.5|4289.5|0
1660557300000|2022-08-15 09:55:00|4301.5|4291.5|4301.5|4292.5|4303.5|4294.5|4300.5|4290.5|0
1660557600000|2022-08-15 10:00:00|4302.5|4294.5|4302.5|4292.5|4305.5|4296.5|4299.5|4291.5|6
1660557900000|2022-08-15 10:05:00|4303.5|4293.5|4300.5|4291.5|4303.5|4294.5|4300.5|4291.5|0
1660558200000|2022-08-15 10:10:00|4301.5|4292.5|4301.5|4292.5|4303.5|4294.5|4297.5|4288.5|1
1660558500000|2022-08-15 10:15:00|4302.5|4291.5|4304.5|4294.5|4304.5|4295.5|4300.5|4290.5|2
1660558800000|2022-08-15 10:20:00|4303.5|4293.5|4300.5|4290.5|4303.5|4293.5|4300.5|4289.5|0
1660559100000|2022-08-15 10:25:00|4301.5|4292.5|4300.5|4291.5|4303.5|4293.5|4300.5|4290.5|0
1660559400000|2022-08-15 10:30:00|4301.5|4292.5|4299.5|4291.5|4302.5|4292.5|4298.5|4289.5|1
1660559700000|2022-08-15 10:35:00|4297.5|4290.5|4300.5|4289.5|4300.5|4290.5|4297.5|4287.5|5
1660560000000|2022-08-15 10:40:00|4301.5|4290.5|4303.5|4293.5|4304.5|4293.5|4301.5|4289.5|0
1660560300000|2022-08-15 10:45:00|4302.5|4294.5|4305.5|4297.5|4305.5|4297.5|4302.5|4294.5|4
1660560600000|2022-08-15 10:50:00|4304.5|4296.5|4308.5|4297.5|4309.5|4299.5|4304.5|4296.5|15
1660560900000|2022-08-15 10:55:00|4307.5|4298.5|4305.5|4298.5|4307.5|4299.5|4304.5|4296.5|3
1660561200000|2022-08-15 11:00:00|4306.5|4299.5|4308.5|4300.5|4308.5|4301.5|4305.5|4298.5|14
1660561500000|2022-08-15 11:05:00|4307.5|4299.5|4309.5|4301.5|4312.5|4305.5|4307.5|4299.5|28
1660561800000|2022-08-15 11:10:00|4308.5|4300.5|4307.5|4298.5|4310.5|4300.5|4303.5|4295.5|17
1660562100000|2022-08-15 11:15:00|4306.5|4299.5|4309.5|4299.5|4309.5|4301.5|4305.5|4297.5|7
1660562400000|2022-08-15 11:20:00|4310.5|4300.5|4308.5|4301.5|4311.5|4303.5|4308.5|4299.5|4
1660562700000|2022-08-15 11:25:00|4309.5|4300.5|4308.5|4299.5|4309.5|4300.5|4307.5|4297.5|3
1660563000000|2022-08-15 11:30:00|4307.5|4300.5|4303.5|4294.5|4308.5|4301.5|4302.5|4294.5|4
1660563300000|2022-08-15 11:35:00|4302.5|4295.5|4307.5|4299.5|4307.5|4299.5|4302.5|4294.5|4
1660563600000|2022-08-15 11:40:00|4306.5|4300.5|4301.5|4293.5|4307.5|4300.5|4301.5|4292.5|5
1660563900000|2022-08-15 11:45:00|4300.5|4292.5|4300.5|4290.5|4304.5|4295.5|4299.5|4289.5|8
1660564200000|2022-08-15 11:50:00|4299.5|4291.5|4294.5|4285.5|4301.5|4291.5|4293.5|4285.5|3
1660564500000|2022-08-15 11:55:00|4293.5|4286.5|4296.5|4287.5|4296.5|4288.5|4293.5|4285.5|8
1660564800000|2022-08-15 12:00:00|4295.5|4284.5|4295.5|4286.5|4296.5|4287.5|4291.5|4284.5|15
1660565100000|2022-08-15 12:05:00|4294.5|4287.5|4295.5|4286.5|4296.5|4289.5|4293.5|4284.5|4
1660565400000|2022-08-15 12:10:00|4294.5|4285.5|4296.5|4287.5|4296.5|4287.5|4287.5|4279.5|14
1660565700000|2022-08-15 12:15:00|4297.5|4286.5|4298.5|4290.5|4301.5|4293.5|4295.5|4286.5|13
1660566000000|2022-08-15 12:20:00|4300.5|4291.5|4301.5|4292.5|4301.5|4293.5|4297.5|4288.5|2
1660566300000|2022-08-15 12:25:00|4302.5|4293.5|4304.5|4294.5|4304.5|4296.5|4301.5|4289.5|17
1660566600000|2022-08-15 12:30:00|4305.5|4295.5|4305.5|4295.5|4310.5|4299.5|4303.5|4294.5|12
1660566900000|2022-08-15 12:35:00|4304.5|4296.5|4298.5|4290.5|4305.5|4296.5|4296.5|4288.5|12
1660567200000|2022-08-15 12:40:00|4299.5|4291.5|4295.5|4288.5|4301.5|4292.5|4293.5|4285.5|11
1660567500000|2022-08-15 12:45:00|4296.5|4289.5|4292.5|4284.5|4297.5|4290.5|4289.5|4280.5|28
1660567800000|2022-08-15 12:50:00|4293.5|4285.5|4293.5|4285.5|4296.5|4287.5|4292.5|4282.5|6
1660568100000|2022-08-15 12:55:00|4292.5|4283.5|4295.5|4286.5|4295.5|4287.5|4291.5|4283.5|10
1660568400000|2022-08-15 13:00:00|4294.5|4285.5|4298.5|4289.5|4300.5|4291.5|4294.5|4285.5|4
1660568700000|2022-08-15 13:05:00|4297.5|4290.5|4294.5|4286.5|4300.5|4292.5|4294.5|4286.5|5
1660569000000|2022-08-15 13:10:00|4295.5|4287.5|4300.5|4292.5|4300.5|4292.5|4295.5|4286.5|13
1660569300000|2022-08-15 13:15:00|4301.5|4293.5|4300.5|4291.5|4304.5|4296.5|4299.5|4291.5|15
1660569600000|2022-08-15 13:20:00|4301.5|4290.5|4304.5|4295.5|4304.5|4296.5|4300.5|4290.5|7
1660569900000|2022-08-15 13:25:00|4303.5|4296.5|4305.5|4297.5|4306.5|4299.5|4302.5|4294.5|10
1660570200000|2022-08-15 13:30:00|4306.5|4296.5|4320.5|4311.5|4321.5|4314.5|4295.5|4286.5|346
1660570500000|2022-08-15 13:35:00|4319.5|4312.5|4314.5|4306.5|4326.5|4318.5|4314.5|4305.5|136
1660570800000|2022-08-15 13:40:00|4315.5|4304.5|4296.5|4288.5|4315.5|4305.5|4292.5|4283.5|187
1660571100000|2022-08-15 13:45:00|4297.5|4287.5|4296.5|4289.5|4307.5|4299.5|4295.5|4286.5|25
1660571400000|2022-08-15 13:50:00|4297.5|4290.5|4308.5|4301.5|4310.5|4301.5|4295.5|4287.5|42
1660571700000|2022-08-15 13:55:00|4310.5|4302.5|4317.5|4308.5|4319.5|4311.5|4308.5|4301.5|29
1660572000000|2022-08-15 14:00:00|4316.5|4307.5|4307.5|4299.5|4317.5|4307.5|4299.5|4291.5|47
1660572300000|2022-08-15 14:05:00|4306.5|4297.5|4305.5|4297.5|4311.5|4302.5|4302.5|4293.5|41
1660572600000|2022-08-15 14:10:00|4306.5|4298.5|4308.5|4300.5|4311.5|4302.5|4304.5|4296.5|25
1660572900000|2022-08-15 14:15:00|4307.5|4299.5|4304.5|4296.5|4309.5|4302.5|4304.5|4296.5|58
1660573200000|2022-08-15 14:20:00|4303.5|4295.5|4302.5|4294.5|4305.5|4297.5|4298.5|4291.5|79
1660573500000|2022-08-15 14:25:00|4303.5|4295.5|4307.5|4298.5|4309.5|4300.5|4301.5|4294.5|39
1660573800000|2022-08-15 14:30:00|4306.5|4299.5|4317.5|4309.5|4319.5|4311.5|4306.5|4297.5|33
1660574100000|2022-08-15 14:35:00|4318.5|4308.5|4315.5|4307.5|4318.5|4309.5|4311.5|4303.5|26
1660574400000|2022-08-15 14:40:00|4316.5|4308.5|4315.5|4307.5|4320.5|4312.5|4315.5|4306.5|16
1660574700000|2022-08-15 14:45:00|4316.5|4308.5|4305.5|4296.5|4318.5|4309.5|4305.5|4295.5|15
1660575000000|2022-08-15 14:50:00|4304.5|4295.5|4306.5|4298.5|4313.5|4304.5|4304.5|4295.5|113
1660575300000|2022-08-15 14:55:00|4305.5|4299.5|4306.5|4295.5|4307.5|4300.5|4303.5|4294.5|15
1660575600000|2022-08-15 15:00:00|4305.5|4296.5|4305.5|4297.5|4311.5|4302.5|4303.5|4295.5|55
1660575900000|2022-08-15 15:05:00|4306.5|4298.5|4308.5|4300.5|4311.5|4302.5|4305.5|4297.5|14
1660576200000|2022-08-15 15:10:00|4307.5|4298.5|4307.5|4298.5|4311.5|4302.5|4304.5|4297.5|38
1660576500000|2022-08-15 15:15:00|4306.5|4297.5|4312.5|4303.5|4314.5|4305.5|4306.5|4297.5|3
1660576800000|2022-08-15 15:20:00|4311.5|4304.5|4319.5|4310.5|4319.5|4311.5|4311.5|4303.5|38
1660577100000|2022-08-15 15:25:00|4318.5|4311.5|4330.5|4322.5|4330.5|4322.5|4318.5|4310.5|172
1660577400000|2022-08-15 15:30:00|4331.5|4323.5|4340.5|4332.5|4340.5|4332.5|4330.5|4322.5|121
1660577700000|2022-08-15 15:35:00|4341.5|4333.5|4346.5|4339.5|4346.5|4339.5|4340.5|4332.5|92
1660578000000|2022-08-15 15:40:00|4347.5|4340.5|4346.5|4338.5|4347.5|4340.5|4342.5|4333.5|105
1660578300000|2022-08-15 15:45:00|4347.5|4339.5|4349.5|4341.5|4350.5|4342.5|4345.5|4336.5|63
1660578600000|2022-08-15 15:50:00|4350.5|4342.5|4349.5|4341.5|4351.5|4343.5|4345.5|4337.5|20
1660578900000|2022-08-15 15:55:00|4348.5|4340.5|4349.5|4341.5|4351.5|4343.5|4347.5|4339.5|7
1660579200000|2022-08-15 16:00:00|4350.5|4340.5|4356.5|4348.5|4356.5|4349.5|4348.5|4340.5|46
1660579500000|2022-08-15 16:05:00|4357.5|4347.5|4354.5|4345.5|4357.5|4349.5|4352.5|4344.5|19
1660579800000|2022-08-15 16:10:00|4355.5|4346.5|4350.5|4343.5|4357.5|4348.5|4350.5|4343.5|5
1660580100000|2022-08-15 16:15:00|4351.5|4342.5|4349.5|4340.5|4356.5|4347.5|4348.5|4340.5|3
1660580400000|2022-08-15 16:20:00|4348.5|4341.5|4345.5|4337.5|4350.5|4341.5|4343.5|4336.5|8
1660580700000|2022-08-15 16:25:00|4344.5|4336.5|4347.5|4339.5|4348.5|4339.5|4343.5|4336.5|10
1660581000000|2022-08-15 16:30:00|4348.5|4338.5|4348.5|4339.5|4350.5|4341.5|4346.5|4338.5|12
1660581300000|2022-08-15 16:35:00|4347.5|4340.5|4344.5|4335.5|4348.5|4340.5|4342.5|4334.5|23
1660581600000|2022-08-15 16:40:00|4343.5|4336.5|4345.5|4336.5|4347.5|4339.5|4342.5|4334.5|4
1660581900000|2022-08-15 16:45:00|4344.5|4335.5|4345.5|4337.5|4348.5|4339.5|4343.5|4335.5|16
1660582200000|2022-08-15 16:50:00|4344.5|4336.5|4350.5|4341.5|4351.5|4341.5|4344.5|4336.5|0
1660582500000|2022-08-15 16:55:00|4351.5|4342.5|4353.5|4345.5|4353.5|4346.5|4351.5|4341.5|16
1660582800000|2022-08-15 17:00:00|4352.5|4344.5|4353.5|4345.5|4353.5|4346.5|4350.5|4341.5|5
1660583100000|2022-08-15 17:05:00|4354.5|4346.5|4355.5|4346.5|4357.5|4350.5|4353.5|4345.5|23
1660583400000|2022-08-15 17:10:00|4357.5|4347.5|4353.5|4344.5|4357.5|4348.5|4352.5|4344.5|2
1660583700000|2022-08-15 17:15:00|4352.5|4343.5|4339.5|4330.5|4353.5|4344.5|4338.5|4330.5|15
1660584000000|2022-08-15 17:20:00|4338.5|4328.5|4341.5|4333.5|4341.5|4333.5|4336.5|4327.5|31
1660584300000|2022-08-15 17:25:00|4340.5|4334.5|4344.5|4335.5|4345.5|4337.5|4340.5|4332.5|19
1660584600000|2022-08-15 17:30:00|4343.5|4336.5|4342.5|4335.5|4344.5|4337.5|4340.5|4332.5|17
1660584900000|2022-08-15 17:35:00|4343.5|4334.5|4342.5|4334.5|4345.5|4336.5|4341.5|4334.5|13
1660585200000|2022-08-15 17:40:00|4341.5|4335.5|4341.5|4333.5|4344.5|4336.5|4339.5|4331.5|8
1660585500000|2022-08-15 17:45:00|4342.5|4332.5|4341.5|4332.5|4346.5|4339.5|4341.5|4332.5|10
1660585800000|2022-08-15 17:50:00|4340.5|4331.5|4342.5|4335.5|4342.5|4335.5|4338.5|4329.5|5
1660586100000|2022-08-15 17:55:00|4343.5|4336.5|4345.5|4336.5|4346.5|4338.5|4341.5|4332.5|7
1660586400000|2022-08-15 18:00:00|4346.5|4337.5|4346.5|4337.5|4347.5|4338.5|4344.5|4335.5|8
1660586700000|2022-08-15 18:05:00|4345.5|4338.5|4338.5|4330.5|4345.5|4338.5|4337.5|4329.5|30
1660587000000|2022-08-15 18:10:00|4339.5|4331.5|4340.5|4331.5|4343.5|4334.5|4338.5|4330.5|6
1660587300000|2022-08-15 18:15:00|4341.5|4332.5|4342.5|4333.5|4344.5|4335.5|4340.5|4332.5|3
1660587600000|2022-08-15 18:20:00|4341.5|4334.5|4338.5|4330.5|4342.5|4334.5|4337.5|4329.5|8
1660587900000|2022-08-15 18:25:00|4339.5|4329.5|4340.5|4332.5|4342.5|4334.5|4339.5|4329.5|8
1660588200000|2022-08-15 18:30:00|4339.5|4333.5|4342.5|4334.5|4343.5|4336.5|4336.5|4328.5|12
1660588500000|2022-08-15 18:35:00|4343.5|4335.5|4344.5|4336.5|4345.5|4337.5|4342.5|4334.5|10
1660588800000|2022-08-15 18:40:00|4343.5|4335.5|4342.5|4333.5|4344.5|4336.5|4341.5|4333.5|10
1660589100000|2022-08-15 18:45:00|4341.5|4334.5|4343.5|4335.5|4344.5|4336.5|4341.5|4333.5|7
1660589400000|2022-08-15 18:50:00|4342.5|4336.5|4344.5|4333.5|4344.5|4336.5|4339.5|4332.5|20
1660589700000|2022-08-15 18:55:00|4345.5|4334.5|4348.4|4339.4|4349.5|4339.4|4341|4329.5|10
1660590000000|2022-08-15 19:00:00|4348.3|4339.3|4347.7|4338.7|4348.8|4339.8|4346.4|4337.4|0
1660590300000|2022-08-15 19:05:00|4347.8|4338.8|4347.1|4338.1|4348.9|4339.9|4347.1|4338.1|0
1660590600000|2022-08-15 19:10:00|4347|4338|4350.1|4341.1|4350.7|4341.7|4346.7|4337.7|0
1660590900000|2022-08-15 19:15:00|4350.2|4341.2|4351.4|4342.4|4352|4343|4350.1|4341.1|0
1660591200000|2022-08-15 19:20:00|4351.5|4342.5|4356.3|4347.3|4356.3|4347.3|4351.4|4342.4|0
1660591500000|2022-08-15 19:25:00|4356.2|4347.2|4354.5|4345.5|4356.3|4347.3|4353.9|4344.9|0
1660591800000|2022-08-15 19:30:00|4354.4|4345.4|4352.8|4343.8|4354.5|4345.5|4351.9|4342.9|0
1660592100000|2022-08-15 19:35:00|4352.2|4343.2|4351.6|4342.6|4352.8|4343.8|4351.1|4342.1|0
1660592400000|2022-08-15 19:40:00|4351.5|4342.5|4350.4|4341.4|4351.6|4342.6|4349.2|4340.2|0
1660592700000|2022-08-15 19:45:00|4350.3|4341.3|4351.7|4342.7|4351.9|4342.9|4350.3|4341.3|0
1660593000000|2022-08-15 19:50:00|4352|4343|4348.2|4339.2|4353.8|4344.8|4347.7|4338.7|0
1660593300000|2022-08-15 19:55:00|4347.6|4338.6|4347.7|4338.7|4348.3|4339.3|4344.8|4335.8|0
1660593600000|2022-08-15 20:00:00|4347.8|4338.8|4346.3|4337.3|4348.1|4339.1|4345.7|4336.7|0
1660593900000|2022-08-15 20:05:00|4346|4337|4345.4|4336.4|4346.9|4337.9|4345.1|4336.1|0
1660594200000|2022-08-15 20:10:00|4345.1|4336.1|4343.2|4334.2|4345.5|4336.5|4341.4|4332.4|0
1660594500000|2022-08-15 20:15:00|4343.4|4334.4|4344.1|4335.1|4344.8|4335.8|4342.9|4333.9|0
1660594800000|2022-08-15 20:20:00|4344.4|4335.4|4343.2|4334.2|4344.8|4335.8|4342.9|4333.9|0
1660595100000|2022-08-15 20:25:00|4342.9|4333.9|4343.6|4334.6|4343.9|4334.9|4341.8|4332.8|0
1660595400000|2022-08-15 20:30:00|4343.9|4334.9|4344.5|4335.5|4344.8|4335.8|4343.6|4334.6|0
1660595700000|2022-08-15 20:35:00|4344.8|4335.8|4344.8|4335.8|4345|4336|4344.2|4335.2|0
1660596000000|2022-08-15 20:40:00|4344.6|4335.6|4344.8|4335.8|4345.1|4336.1|4343.9|4334.9|0
1660596300000|2022-08-15 20:45:00|4345.1|4336.1|4343.6|4334.6|4345.1|4336.1|4343.6|4334.6|0
1660596600000|2022-08-15 20:50:00|4343.9|4334.9|4341.8|4332.8|4343.9|4334.9|4341.8|4332.8|0
1660596900000|2022-08-15 20:55:00|4342|4333|4342.6|4333.6|4343.6|4334.6|4341.8|4332.8|0
1660597200000|2022-08-15 21:00:00|4343|4334|4343|4334|4343.2|4334.2|4342.5|4333.5|0
1660597500000|2022-08-15 21:05:00|4343.3|4334.3|4343.2|4334.2|4343.6|4334.6|4343|4334|0
1660597800000|2022-08-15 21:10:00|4343|4334|4343|4334|4343.2|4334.2|4342.9|4333.9|0
1660598100000|2022-08-15 21:15:00|4342.9|4333.9|4343|4334|4343|4334|4342.9|4333.9|0
1660598400000|2022-08-15 21:20:00|4342.9|4333.9|4343.1|4334.1|4343.1|4334.1|4342.9|4333.9|0
1660599000000|2022-08-15 21:30:00|4342.7|4333.7|4342.5|4333.5|4342.7|4333.7|4342.5|4333.5|0
1660599300000|2022-08-15 21:35:00|4342.6|4333.6|4342.6|4333.6|4342.6|4333.6|4342.6|4333.6|0
1660599600000|2022-08-15 21:40:00|4342.7|4333.7|4343|4334|4343|4334|4342.7|4333.7|0
1660599900000|2022-08-15 21:45:00|4343.1|4334.1|4343.1|4334.1|4343.1|4334.1|4343.1|4334.1|0
1660600200000|2022-08-15 21:50:00|4343|4334|4342.8|4333.8|4343|4334|4342.8|4333.8|0
1660600500000|2022-08-15 21:55:00|4342.9|4333.9|4342.9|4333.9|4343|4334|4342.6|4333.6|0
1660600800000|2022-08-15 22:00:00|4342.8|4333.8|4341.5|4332.5|4343.1|4334.1|4339.9|4330.9|0
1660601100000|2022-08-15 22:05:00|4341.2|4332.2|4340.2|4331.2|4341.2|4332.2|4340.2|4331.2|0
1660601400000|2022-08-15 22:10:00|4340.5|4331.5|4341.5|4332.5|4341.5|4332.5|4340.2|4331.2|0
1660601700000|2022-08-15 22:15:00|4341.7|4332.7|4341.5|4332.5|4342.1|4333.1|4340.8|4331.8|0
1660602000000|2022-08-15 22:20:00|4341.2|4332.2|4341.1|4332.1|4341.5|4332.5|4340.8|4331.8|0
1660602300000|2022-08-15 22:25:00|4341|4332|4341.1|4332.1|4341.5|4332.5|4340.5|4331.5|0
1660602600000|2022-08-15 22:30:00|4341.3|4332.3|4341.8|4332.8|4342.1|4333.1|4341.3|4332.3|0
1660602900000|2022-08-15 22:35:00|4342|4333|4341.8|4332.8|4342.1|4333.1|4341.8|4332.8|0
1660603200000|2022-08-15 22:40:00|4342|4333|4340.8|4331.8|4342.1|4333.1|4340.8|4331.8|0
1660603500000|2022-08-15 22:45:00|4341.1|4332.1|4340.8|4331.8|4341.1|4332.1|4340.5|4331.5|0
1660603800000|2022-08-15 22:50:00|4341.1|4332.1|4339.9|4330.9|4341.1|4332.1|4339.6|4330.6|0
1660604100000|2022-08-15 22:55:00|4340|4331|4340.5|4331.5|4340.8|4331.8|4340|4331|0
1660604400000|2022-08-15 23:00:00|4340.8|4331.8|4340.2|4331.2|4341.1|4332.1|4339.6|4330.6|0
1660604700000|2022-08-15 23:05:00|4340.5|4331.5|4341.1|4332.1|4341.5|4332.5|4339.9|4330.9|0
1660605000000|2022-08-15 23:10:00|4340.9|4331.9|4340.8|4331.8|4341.3|4332.3|4340.5|4331.5|0
1660605300000|2022-08-15 23:15:00|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|4340.8|4331.8|0
1660605600000|2022-08-15 23:20:00|4340.9|4331.9|4340.8|4331.8|4341.1|4332.1|4340.5|4331.5|0
1660605900000|2022-08-15 23:25:00|4340.6|4331.6|4340.5|4331.5|4340.6|4331.6|4340.2|4331.2|0
1660606200000|2022-08-15 23:30:00|4340.3|4331.3|4341.1|4332.1|4341.1|4332.1|4340.2|4331.2|0
1660606500000|2022-08-15 23:35:00|4340.9|4331.9|4340.5|4331.5|4341.1|4332.1|4340.5|4331.5|0
1660606800000|2022-08-15 23:40:00|4340.8|4331.8|4341.3|4332.3|4341.5|4332.5|4340.5|4331.5|0
1660607100000|2022-08-15 23:45:00|4341.2|4332.2|4342.7|4333.7|4343|4334|4340.5|4331.5|0
1660607400000|2022-08-15 23:50:00|4343|4334|4344.4|4335.4|4344.8|4335.8|4342.7|4333.7|0
1660607700000|2022-08-15 23:55:00|4344.2|4335.2|4342.7|4333.7|4344.8|4335.8|4342.7|4333.7|0
1660608000000|2022-08-16 00:00:00|4342.4|4333.4|4338.8|4329.8|4342.4|4333.4|4336.8|4327.8|0
1660608300000|2022-08-16 00:05:00|4339|4330|4340.1|4331.1|4340.2|4331.2|4338.4|4329.4|0
1660608600000|2022-08-16 00:10:00|4339.9|4330.9|4338.5|4329.5|4340.5|4331.5|4338.2|4329.2|0
1660608900000|2022-08-16 00:15:00|4338.3|4329.3|4337.5|4328.5|4338.3|4329.3|4336.1|4327.1|0
1660609200000|2022-08-16 00:20:00|4337.8|4328.8|4337.3|4328.3|4338|4329|4336.4|4327.4|0
1660609500000|2022-08-16 00:25:00|4337.5|4328.5|4336.6|4327.6|4338.4|4329.4|4336.4|4327.4|0
1660609800000|2022-08-16 00:30:00|4336.7|4327.7|4338.1|4329.1|4339|4330|4336.4|4327.4|0
1660610100000|2022-08-16 00:35:00|4338.3|4329.3|4339|4330|4339|4330|4337.7|4328.7|0
1660610400000|2022-08-16 00:40:00|4339.2|4330.2|4339.5|4330.5|4340.4|4331.4|4338.7|4329.7|0
1660610700000|2022-08-16 00:45:00|4339.3|4330.3|4339.3|4330.3|4340.1|4331.1|4338.8|4329.8|0
1660611000000|2022-08-16 00:50:00|4339.5|4330.5|4339.5|4330.5|4339.8|4330.8|4339.3|4330.3|0
1660611300000|2022-08-16 00:55:00|4339.4|4330.4|4338.9|4329.9|4340|4331|4338.4|4329.4|0
1660611600000|2022-08-16 01:00:00|4339.2|4330.2|4338.8|4329.8|4340.6|4331.6|4338.8|4329.8|0
1660611900000|2022-08-16 01:05:00|4339|4330|4339.6|4330.6|4340.4|4331.4|4338.3|4329.3|0
1660612200000|2022-08-16 01:10:00|4340|4331|4342|4333|4342.3|4333.3|4340|4331|0
1660612500000|2022-08-16 01:15:00|4341.9|4332.9|4344|4340|4351|4347|4341|4332.9|218
1660612800000|2022-08-16 01:20:00|4345|4341|4343.5|4339.5|4348|4344|4338.5|4334.5|200
1660613100000|2022-08-16 01:25:00|4343|4339|4345|4341|4347.5|4343.5|4340.5|4336.5|181
1660613400000|2022-08-16 01:30:00|4344.5|4340.5|4340|4336|4350.5|4346.5|4329.5|4325.5|1452
1660613700000|2022-08-16 01:35:00|4341|4337|4342.5|4338.5|4344|4340|4318.5|4314.5|1024
1660614000000|2022-08-16 01:40:00|4342|4338|4323.5|4319.5|4343.5|4339.5|4320.5|4316.5|754
1660614300000|2022-08-16 01:45:00|4323|4319|4325|4321|4335|4331|4322|4318|510
1660614600000|2022-08-16 01:50:00|4325.5|4321.5|4312|4308|4329|4325|4308|4304|676
1660614900000|2022-08-16 01:55:00|4312.5|4308.5|4301.5|4297.5|4315|4311|4300|4296|483
1660615200000|2022-08-16 02:00:00|4301|4297|4314|4310|4320|4316|4297|4293|1075
1660615500000|2022-08-16 02:05:00|4314.5|4310.5|4331.5|4327.5|4337.5|4333.5|4314|4310|984
1660615800000|2022-08-16 02:10:00|4331|4327|4329|4325|4333|4329|4325.5|4321.5|483
1660616100000|2022-08-16 02:15:00|4329.5|4325.5|4319.5|4315.5|4330|4326|4317|4313|421
1660616400000|2022-08-16 02:20:00|4320|4316|4310.5|4306.5|4320|4316|4305.5|4301.5|525
1660616700000|2022-08-16 02:25:00|4310|4306|4308.5|4304.5|4316|4312|4306|4302|251
1660617000000|2022-08-16 02:30:00|4309|4305|4317|4313|4319|4315|4304|4300|430
1660617300000|2022-08-16 02:35:00|4316.5|4312.5|4300|4296|4317|4313|4297.5|4293.5|575
1660617600000|2022-08-16 02:40:00|4300.5|4296.5|4307.5|4303.5|4308|4304|4300|4296|297
1660617900000|2022-08-16 02:45:00|4307|4303|4306.5|4302.5|4308|4304|4300|4296|188
1660618200000|2022-08-16 02:50:00|4307|4303|4310|4306|4310|4306|4302|4298|265
1660618500000|2022-08-16 02:55:00|4309|4305|4313|4309|4318|4314|4303|4299|387
1660618800000|2022-08-16 03:00:00|4312|4308|4311|4307|4316|4312|4306|4302|239
1660619100000|2022-08-16 03:05:00|4310.5|4306.5|4314.5|4310.5|4315|4311|4308|4304|172
1660619400000|2022-08-16 03:10:00|4314|4310|4307|4303|4314.5|4310.5|4305|4301|257
1660619700000|2022-08-16 03:15:00|4307.5|4303.5|4306|4302|4311|4307|4299|4295|574
1660620000000|2022-08-16 03:20:00|4306.5|4302.5|4305|4301|4310|4306|4302|4298|326
1660620300000|2022-08-16 03:25:00|4305.5|4301.5|4307.4|4303.4|4310.4|4306.4|4303|4299|258
1660620600000|2022-08-16 03:30:00|4307.9|4303.9|4307.4|4303.4|4312.4|4308.4|4307.4|4303.4|287
1660620900000|2022-08-16 03:35:00|4306.9|4302.9|4309.4|4305.4|4313.4|4309.4|4306.4|4302.4|291
1660621200000|2022-08-16 03:40:00|4308.9|4304.9|4307.4|4303.4|4311.4|4307.4|4306.9|4302.9|246
1660621500000|2022-08-16 03:45:00|4306.9|4302.9|4301.9|4297.9|4308.9|4304.9|4300.4|4296.4|178
1660621800000|2022-08-16 03:50:00|4301.4|4297.4|4311.9|4307.9|4313.4|4309.4|4301.4|4297.4|183
1660622100000|2022-08-16 03:55:00|4312.4|4308.4|4311.4|4307.4|4313.4|4309.4|4310.4|4306.4|73
1660622400000|2022-08-16 04:00:00|4314.9|4305.9|4315.7|4306.7|4315.7|4306.7|4314.9|4305.9|0
1660622700000|2022-08-16 04:05:00|4315.4|4306.4|4314.6|4305.6|4316.7|4307.7|4314.6|4305.6|0
1660623000000|2022-08-16 04:10:00|4314.9|4305.9|4314.9|4305.9|4315.2|4306.2|4314.9|4305.9|0
1660623300000|2022-08-16 04:15:00|4315.4|4306.4|4314.9|4305.9|4315.6|4306.6|4314.9|4305.9|0
1660623600000|2022-08-16 04:20:00|4314.6|4305.6|4314.6|4305.6|4314.9|4305.9|4314.2|4305.2|0
1660623900000|2022-08-16 04:25:00|4314.9|4305.9|4314.9|4305.9|4315.2|4306.2|4314.5|4305.5|0
1660624200000|2022-08-16 04:30:00|4314.8|4305.8|4315.6|4306.6|4315.6|4306.6|4314.6|4305.6|0
1660624500000|2022-08-16 04:35:00|4315.3|4306.3|4316|4307|4316.2|4307.2|4315|4306|0
1660624800000|2022-08-16 04:40:00|4315.9|4306.9|4316.3|4307.3|4316.3|4307.3|4315.7|4306.7|0
1660625100000|2022-08-16 04:45:00|4316.6|4307.6|4316.3|4307.3|4316.8|4307.8|4316|4307|0
1660625400000|2022-08-16 04:50:00|4316.6|4307.6|4317|4308|4317|4308|4316.3|4307.3|0
1660625700000|2022-08-16 04:55:00|4316.8|4307.8|4316.8|4307.8|4317.3|4308.3|4316.6|4307.6|0
1660626000000|2022-08-16 05:00:00|4316.6|4307.6|4296.4|4292.4|4316.8|4310.4|4296.4|4292.4|546
1660626300000|2022-08-16 05:05:00|4295.9|4291.9|4289.4|4285.4|4297.4|4293.4|4288.4|4284.4|497
1660626600000|2022-08-16 05:10:00|4288.4|4284.4|4278.4|4274.4|4288.9|4284.9|4268.9|4264.9|815
1660626900000|2022-08-16 05:15:00|4279.4|4275.4|4274.9|4270.9|4279.4|4275.4|4268.4|4264.4|528
1660627200000|2022-08-16 05:20:00|4275.4|4271.4|4255.9|4251.9|4276.4|4272.4|4255.4|4251.4|802
1660627500000|2022-08-16 05:25:00|4255.4|4251.4|4260.4|4256.4|4261.9|4257.9|4252.4|4248.4|700
1660627800000|2022-08-16 05:30:00|4259.9|4255.9|4260.4|4256.4|4268.4|4264.4|4257.4|4253.4|738
1660628100000|2022-08-16 05:35:00|4259.4|4255.4|4262.4|4258.4|4265.4|4261.4|4256.9|4252.9|607
1660628400000|2022-08-16 05:40:00|4262.9|4258.9|4269.4|4265.4|4270.4|4266.4|4260.9|4256.9|446
1660628700000|2022-08-16 05:45:00|4270.4|4266.4|4269.4|4265.4|4275.9|4271.9|4264.4|4260.4|339
1660629000000|2022-08-16 05:50:00|4270.4|4266.4|4264.4|4260.4|4272.9|4268.9|4264.4|4260.4|363
1660629300000|2022-08-16 05:55:00|4265.4|4261.4|4264.9|4260.9|4266.9|4262.9|4259.9|4255.9|503
1660629600000|2022-08-16 06:00:00|4264.4|4260.4|4260.9|4256.9|4268.4|4264.4|4257.9|4253.9|439
1660629900000|2022-08-16 06:05:00|4261.4|4257.4|4258.9|4254.9|4265.4|4261.4|4258.4|4254.4|256
1660630200000|2022-08-16 06:10:00|4258.4|4254.4|4262.9|4258.9|4263.4|4259.4|4257.4|4253.4|349
1660630500000|2022-08-16 06:15:00|4262.4|4258.4|4263.4|4259.4|4266.4|4262.4|4260.4|4256.4|275
1660630800000|2022-08-16 06:20:00|4263.9|4259.9|4240.4|4236.4|4264.4|4260.4|4239.9|4235.9|1850
1660631100000|2022-08-16 06:25:00|4239.4|4235.4|4217.4|4213.4|4242.4|4238.4|4217.4|4213.4|1370
1660631400000|2022-08-16 06:30:00|4216.9|4212.9|4189.4|4185.4|4218.4|4214.4|4187.9|4183.9|2803
1660631700000|2022-08-16 06:35:00|4190.4|4186.4|4172.4|4168.4|4191.9|4187.9|4159.9|4155.9|2418
1660632000000|2022-08-16 06:40:00|4171.4|4167.4|4196.4|4192.4|4197.4|4193.4|4168.9|4164.9|3485
1660632300000|2022-08-16 06:45:00|4196.9|4192.9|4205.9|4201.9|4206.4|4202.4|4192.4|4188.4|1844
1660632600000|2022-08-16 06:50:00|4206.4|4202.4|4209.4|4205.4|4218.4|4214.4|4201.4|4197.4|1272
1660632900000|2022-08-16 06:55:00|4209.9|4205.9|4196.4|4192.4|4212.9|4208.9|4192.4|4188.4|1000
1660633200000|2022-08-16 07:00:00|4197.4|4193.4|4186.4|4182.4|4201.4|4197.4|4182.4|4178.4|766
1660633500000|2022-08-16 07:05:00|4186.9|4182.9|4196.4|4192.4|4203.9|4199.9|4180.4|4176.4|908
1660633800000|2022-08-16 07:10:00|4196.9|4192.9|4201.4|4197.4|4204.4|4200.4|4188.4|4184.4|581
1660634100000|2022-08-16 07:15:00|4200.9|4196.9|4195.9|4191.9|4201.4|4197.4|4190.9|4186.9|702
1660634400000|2022-08-16 07:20:00|4196.4|4192.4|4195.4|4191.4|4200.4|4196.4|4192.4|4188.4|290
1660634700000|2022-08-16 07:25:00|4195.9|4191.9|4210.4|4206.4|4210.4|4206.4|4194.9|4190.9|497
1660635000000|2022-08-16 07:30:00|4209.4|4205.4|4208.9|4204.9|4215.4|4211.4|4203.4|4199.4|1002
1660635300000|2022-08-16 07:35:00|4209.4|4205.4|4197.4|4193.4|4209.4|4205.4|4195.9|4191.9|663
1660635600000|2022-08-16 07:40:00|4196.4|4192.4|4193.4|4189.4|4199.9|4195.9|4183.9|4179.9|653
1660635900000|2022-08-16 07:45:00|4192.9|4188.9|4202.4|4198.4|4204.4|4200.4|4192.4|4188.4|721
1660636200000|2022-08-16 07:50:00|4201.9|4197.9|4205.4|4201.4|4208.9|4204.9|4199.4|4195.4|585
1660636500000|2022-08-16 07:55:00|4205.9|4201.9|4212.9|4208.9|4214.4|4210.4|4205.4|4201.4|895
1660636800000|2022-08-16 08:00:00|4213.4|4209.4|4218.4|4214.4|4225.4|4221.4|4209.4|4205.4|654
1660637100000|2022-08-16 08:05:00|4218.9|4214.9|4214.4|4210.4|4223.9|4219.9|4214.4|4210.4|416
1660637400000|2022-08-16 08:10:00|4214.9|4210.9|4211.4|4207.4|4216.4|4212.4|4205.4|4201.4|1248
1660637700000|2022-08-16 08:15:00|4211.9|4207.9|4214.4|4210.4|4215.4|4211.4|4210.4|4206.4|311
1660638000000|2022-08-16 08:20:00|4215.4|4211.4|4220.4|4216.4|4220.4|4216.4|4213.4|4209.4|410
1660638300000|2022-08-16 08:25:00|4219.9|4215.9|4222.4|4218.4|4223.9|4219.9|4216.4|4212.4|413
1660638600000|2022-08-16 08:30:00|4221.5|4212.5|4221.6|4212.6|4222.2|4213.2|4220.3|4211.3|0
1660638900000|2022-08-16 08:35:00|4221.5|4212.5|4225.4|4216.4|4225.8|4216.8|4221.2|4212.2|0
1660639200000|2022-08-16 08:40:00|4225.1|4216.1|4223.7|4214.7|4226.5|4217.5|4223.1|4214.1|0
1660639500000|2022-08-16 08:45:00|4223.4|4214.4|4221.4|4212.4|4223.4|4214.4|4220.9|4211.9|0
1660639800000|2022-08-16 08:50:00|4221.2|4212.2|4221.9|4212.9|4223.8|4214.8|4220.9|4211.9|0
1660640100000|2022-08-16 08:55:00|4221.7|4212.7|4222.6|4213.6|4222.6|4213.6|4221.2|4212.2|0
1660640400000|2022-08-16 09:00:00|4222.7|4213.7|4218.4|4209.4|4223.4|4214.4|4218.3|4209.3|0
1660640700000|2022-08-16 09:05:00|4218.6|4209.6|4216.4|4207.4|4219.8|4210.8|4216.4|4207.4|0
1660641000000|2022-08-16 09:10:00|4216.1|4207.1|4218.1|4209.1|4219.2|4210.2|4215.6|4206.6|0
1660641300000|2022-08-16 09:15:00|4218.4|4209.4|4255.9|4245.9|4258.9|4251.9|4218.1|4209.1|264
1660641600000|2022-08-16 09:20:00|4254.9|4244.9|4250.9|4242.9|4255.9|4245.9|4244.9|4237.9|90
1660641900000|2022-08-16 09:25:00|4249.9|4241.9|4256.9|4248.9|4261.9|4253.9|4248.9|4240.9|120
1660642200000|2022-08-16 09:30:00|4255.9|4247.9|4251.9|4242.9|4257.9|4250.9|4247.9|4240.9|75
1660642500000|2022-08-16 09:35:00|4250.9|4243.9|4257.9|4250.9|4257.9|4250.9|4247.9|4240.9|70
1660642800000|2022-08-16 09:40:00|4258.9|4249.9|4260.9|4252.9|4263.9|4255.9|4255.9|4247.9|83
1660643100000|2022-08-16 09:45:00|4259.9|4251.9|4255.9|4248.9|4260.9|4252.9|4255.9|4248.9|21
1660643400000|2022-08-16 09:50:00|4254.9|4246.9|4256.9|4249.9|4258.9|4251.9|4252.9|4244.9|22
1660643700000|2022-08-16 09:55:00|4257.9|4248.9|4254.9|4246.9|4258.9|4249.9|4252.9|4245.9|18
1660644000000|2022-08-16 10:00:00|4252.9|4245.9|4252.9|4244.9|4256.9|4247.9|4249.9|4241.9|47
1660644300000|2022-08-16 10:05:00|4251.9|4242.9|4254.9|4244.9|4256.9|4247.9|4249.9|4242.9|26
1660644600000|2022-08-16 10:10:00|4253.9|4243.9|4252.9|4244.9|4254.9|4245.9|4251.9|4241.9|0
1660644900000|2022-08-16 10:15:00|4251.9|4243.9|4257.9|4249.9|4257.9|4249.9|4250.9|4243.9|6
1660645200000|2022-08-16 10:20:00|4256.9|4250.9|4260.9|4252.9|4262.9|4254.9|4255.9|4245.9|48
1660645500000|2022-08-16 10:25:00|4259.9|4253.9|4259.9|4250.9|4262.9|4254.9|4255.9|4246.9|16
1660645800000|2022-08-16 10:30:00|4258.9|4249.9|4254.9|4246.9|4258.9|4250.9|4252.9|4243.9|3
1660646100000|2022-08-16 10:35:00|4256.9|4245.9|4252.9|4242.9|4256.9|4248.9|4252.9|4241.9|2
1660646400000|2022-08-16 10:40:00|4251.9|4241.9|4250.9|4243.9|4254.9|4243.9|4248.9|4241.9|4
1660646700000|2022-08-16 10:45:00|4249.9|4242.9|4253.9|4244.9|4254.9|4244.9|4248.9|4241.9|11
1660647000000|2022-08-16 10:50:00|4252.9|4243.9|4253.9|4245.9|4253.9|4246.9|4250.9|4243.9|4
1660647300000|2022-08-16 10:55:00|4252.9|4244.9|4255.9|4246.9|4256.9|4246.9|4252.9|4244.9|1
1660647600000|2022-08-16 11:00:00|4253.9|4245.9|4254.9|4242.9|4256.9|4247.9|4250.9|4241.9|3
1660647900000|2022-08-16 11:05:00|4257.9|4243.9|4257.9|4248.9|4259.9|4251.9|4255.9|4243.9|4
1660648200000|2022-08-16 11:10:00|4258.9|4249.9|4259.9|4250.9|4260.9|4252.9|4257.9|4247.9|1
1660648500000|2022-08-16 11:15:00|4258.9|4249.9|4258.9|4251.9|4259.9|4252.9|4256.9|4248.9|10
1660648800000|2022-08-16 11:20:00|4259.9|4250.9|4260.9|4252.9|4260.9|4252.9|4259.9|4250.9|6
1660649100000|2022-08-16 11:25:00|4259.9|4251.9|4259.9|4250.9|4260.9|4253.9|4258.9|4248.9|3
1660649400000|2022-08-16 11:30:00|4260.9|4251.9|4261.9|4252.9|4261.9|4254.9|4260.9|4251.9|4
1660649700000|2022-08-16 11:35:00|4260.9|4251.9|4261.9|4251.9|4261.9|4254.9|4259.9|4250.9|2
1660650000000|2022-08-16 11:40:00|4260.9|4250.9|4260.9|4251.9|4261.9|4252.9|4257.9|4250.9|1
1660650300000|2022-08-16 11:45:00|4259.9|4250.9|4260.9|4250.9|4261.9|4251.9|4258.9|4250.9|0
1660650600000|2022-08-16 11:50:00|4261.9|4251.9|4264.9|4256.9|4264.9|4256.9|4261.9|4250.9|7
1660650900000|2022-08-16 11:55:00|4263.9|4255.9|4263.9|4255.9|4264.9|4256.9|4261.9|4254.9|7
1660651200000|2022-08-16 12:00:00|4262.9|4254.9|4256.9|4248.9|4263.9|4255.9|4254.9|4245.9|8
1660651500000|2022-08-16 12:05:00|4255.9|4247.9|4255.9|4246.9|4256.9|4249.9|4253.9|4245.9|15
1660651800000|2022-08-16 12:10:00|4257.9|4247.9|4259.9|4250.9|4260.9|4252.9|4256.9|4247.9|2
1660652100000|2022-08-16 12:15:00|4258.9|4251.9|4261.9|4252.9|4262.9|4253.9|4258.9|4250.9|6
1660652400000|2022-08-16 12:20:00|4260.9|4251.9|4256.9|4247.9|4263.9|4255.9|4256.9|4247.9|22
1660652700000|2022-08-16 12:25:00|4257.9|4249.9|4259.9|4250.9|4260.9|4250.9|4256.9|4246.9|1
1660653000000|2022-08-16 12:30:00|4260.9|4251.9|4253.9|4241.9|4261.9|4252.9|4251.9|4240.9|4
1660653300000|2022-08-16 12:35:00|4252.9|4240.9|4247.9|4238.9|4252.9|4241.9|4246.9|4237.9|2
1660653600000|2022-08-16 12:40:00|4246.9|4237.9|4245.9|4236.9|4248.9|4240.9|4242.9|4234.9|65
1660653900000|2022-08-16 12:45:00|4244.9|4235.9|4239.9|4232.9|4245.9|4236.9|4238.9|4229.9|47
1660654200000|2022-08-16 12:50:00|4240.9|4231.9|4238.9|4230.9|4243.9|4236.9|4238.9|4230.9|26
1660654500000|2022-08-16 12:55:00|4240.9|4229.9|4238.9|4230.9|4241.9|4233.9|4237.9|4229.9|28
1660654800000|2022-08-16 13:00:00|4240.9|4229.9|4247.9|4239.9|4247.9|4239.9|4240.9|4229.9|15
1660655100000|2022-08-16 13:05:00|4248.9|4240.9|4248.9|4238.9|4251.9|4242.9|4245.9|4237.9|5
1660655400000|2022-08-16 13:10:00|4247.9|4237.9|4250.9|4240.9|4251.9|4240.9|4242.9|4233.9|6
1660655700000|2022-08-16 13:15:00|4249.9|4239.9|4246.9|4238.9|4250.9|4241.9|4245.9|4236.9|9
1660656000000|2022-08-16 13:20:00|4245.9|4239.9|4244.9|4234.9|4246.9|4239.9|4241.9|4233.9|6
1660656300000|2022-08-16 13:25:00|4243.9|4235.9|4245.9|4236.9|4246.9|4239.9|4241.9|4233.9|23
1660656600000|2022-08-16 13:30:00|4246.9|4237.9|4248.9|4239.9|4254.9|4245.9|4238.9|4229.9|194
1660656900000|2022-08-16 13:35:00|4247.9|4238.9|4249.9|4241.9|4258.9|4249.9|4239.9|4231.9|148
1660657200000|2022-08-16 13:40:00|4251.9|4240.9|4251.9|4242.9|4258.9|4250.9|4247.9|4239.9|90
1660657500000|2022-08-16 13:45:00|4252.9|4243.9|4248.9|4239.9|4254.9|4245.9|4246.9|4237.9|38
1660657800000|2022-08-16 13:50:00|4247.9|4237.9|4247.9|4238.9|4248.9|4240.9|4240.9|4232.9|25
1660658100000|2022-08-16 13:55:00|4246.9|4237.9|4255.9|4246.9|4258.9|4250.9|4245.9|4237.9|34
1660658400000|2022-08-16 14:00:00|4254.9|4245.9|4252.9|4243.9|4257.9|4248.9|4245.9|4236.9|29
1660658700000|2022-08-16 14:05:00|4251.9|4244.9|4265.9|4258.9|4265.9|4258.9|4250.9|4241.9|68
1660659000000|2022-08-16 14:10:00|4266.9|4257.9|4272.9|4265.9|4274.9|4266.9|4265.9|4257.9|63
1660659300000|2022-08-16 14:15:00|4273.9|4264.9|4267.9|4259.9|4274.9|4266.9|4263.9|4255.9|54
1660659600000|2022-08-16 14:20:00|4266.9|4258.9|4271.9|4262.9|4271.9|4263.9|4263.9|4255.9|18
1660659900000|2022-08-16 14:25:00|4270.9|4261.9|4265.9|4256.9|4271.9|4262.9|4263.9|4255.9|31
1660660200000|2022-08-16 14:30:00|4264.9|4255.9|4250.9|4241.9|4264.9|4256.9|4248.9|4240.9|85
1660660500000|2022-08-16 14:35:00|4249.9|4240.9|4256.9|4247.9|4261.9|4252.9|4248.9|4240.9|36
1660660800000|2022-08-16 14:40:00|4255.9|4248.9|4261.9|4252.9|4263.9|4255.9|4253.9|4244.9|22
1660661100000|2022-08-16 14:45:00|4262.9|4253.9|4262.9|4253.9|4263.9|4255.9|4258.9|4248.9|8
1660661400000|2022-08-16 14:50:00|4261.9|4252.9|4252.9|4243.9|4262.9|4254.9|4249.9|4241.9|39
1660661700000|2022-08-16 14:55:00|4251.9|4244.9|4251.9|4242.9|4254.9|4247.9|4248.9|4240.9|58
1660662000000|2022-08-16 15:00:00|4252.9|4243.9|4251.9|4243.9|4260.9|4250.9|4250.9|4243.9|45
1660662300000|2022-08-16 15:05:00|4250.9|4244.9|4256.9|4248.9|4257.9|4249.9|4250.9|4243.9|37
1660662600000|2022-08-16 15:10:00|4255.9|4249.9|4261.9|4254.9|4263.9|4255.9|4255.9|4247.9|80
1660662900000|2022-08-16 15:15:00|4262.9|4255.9|4265.9|4258.9|4265.9|4258.9|4261.9|4255.9|104
1660663200000|2022-08-16 15:20:00|4264.9|4257.9|4261.9|4252.9|4265.9|4257.9|4255.9|4248.9|36
1660663500000|2022-08-16 15:25:00|4260.9|4253.9|4265.9|4257.9|4265.9|4258.9|4259.9|4250.9|11
1660663800000|2022-08-16 15:30:00|4266.9|4258.9|4269.9|4261.9|4270.9|4263.9|4265.9|4257.9|37
1660664100000|2022-08-16 15:35:00|4270.9|4262.9|4268.9|4261.9|4273.9|4266.9|4265.9|4258.9|95
1660664400000|2022-08-16 15:40:00|4270.9|4262.9|4268.9|4260.9|4273.9|4264.9|4268.9|4260.9|35
1660664700000|2022-08-16 15:45:00|4267.9|4259.9|4269.9|4261.9|4271.9|4262.9|4266.9|4258.9|15
1660665000000|2022-08-16 15:50:00|4268.9|4260.9|4269.9|4262.9|4270.9|4262.9|4264.9|4256.9|21
1660665300000|2022-08-16 15:55:00|4268.9|4261.9|4273.9|4265.9|4273.9|4266.9|4267.9|4259.9|72
1660665600000|2022-08-16 16:00:00|4272.9|4264.9|4269.9|4261.9|4273.9|4264.9|4269.9|4261.9|13
1660665900000|2022-08-16 16:05:00|4270.9|4262.9|4266.9|4258.9|4272.9|4264.9|4266.9|4258.9|32
1660666200000|2022-08-16 16:10:00|4265.9|4259.9|4270.9|4262.9|4271.9|4263.9|4265.9|4258.9|17
1660666500000|2022-08-16 16:15:00|4271.9|4263.9|4273.9|4265.9|4273.9|4266.9|4269.9|4262.9|11
1660666800000|2022-08-16 16:20:00|4272.9|4264.9|4271.9|4263.9|4272.9|4264.9|4267.9|4260.9|34
1660667100000|2022-08-16 16:25:00|4270.9|4264.9|4270.9|4262.9|4275.9|4267.9|4270.9|4261.9|33
1660667400000|2022-08-16 16:30:00|4271.9|4263.9|4268.9|4261.9|4271.9|4264.9|4268.9|4261.9|8
1660667700000|2022-08-16 16:35:00|4267.9|4260.9|4264.9|4256.9|4270.9|4262.9|4264.9|4256.9|44
1660668000000|2022-08-16 16:40:00|4263.9|4257.9|4263.9|4255.9|4268.9|4259.9|4263.9|4255.9|16
1660668300000|2022-08-16 16:45:00|4262.9|4254.9|4261.9|4253.9|4263.9|4254.9|4260.9|4252.9|14
1660668600000|2022-08-16 16:50:00|4260.9|4252.9|4263.9|4256.9|4263.9|4256.9|4260.9|4252.9|20
1660668900000|2022-08-16 16:55:00|4264.9|4255.9|4263.9|4255.9|4265.9|4257.9|4262.9|4255.9|13
1660669200000|2022-08-16 17:00:00|4264.9|4256.9|4267.9|4259.9|4268.9|4260.9|4264.9|4256.9|19
1660669500000|2022-08-16 17:05:00|4266.9|4260.9|4266.9|4259.9|4269.9|4261.9|4265.9|4258.9|36
1660669800000|2022-08-16 17:10:00|4265.9|4258.9|4270.9|4263.9|4270.9|4263.9|4265.9|4258.9|17
1660670100000|2022-08-16 17:15:00|4269.9|4262.9|4266.9|4259.9|4271.9|4263.9|4265.9|4258.9|9
1660670400000|2022-08-16 17:20:00|4265.9|4258.9|4266.9|4259.9|4266.9|4259.9|4264.9|4257.9|13
1660670700000|2022-08-16 17:25:00|4267.9|4258.9|4264.9|4256.9|4267.9|4259.9|4262.9|4255.9|18
1660671000000|2022-08-16 17:30:00|4265.9|4257.9|4264.9|4257.9|4266.9|4258.9|4264.9|4255.9|9
1660671300000|2022-08-16 17:35:00|4265.9|4256.9|4268.9|4260.9|4268.9|4260.9|4265.9|4256.9|15
1660671600000|2022-08-16 17:40:00|4267.9|4261.9|4266.9|4258.9|4268.9|4261.9|4265.9|4257.9|7
1660671900000|2022-08-16 17:45:00|4267.9|4257.9|4268.9|4260.9|4269.9|4261.9|4266.9|4257.9|10
1660672200000|2022-08-16 17:50:00|4267.9|4259.9|4270.9|4263.9|4271.9|4263.9|4267.9|4259.9|11
1660672500000|2022-08-16 17:55:00|4269.9|4262.9|4271.9|4263.9|4271.9|4263.9|4269.9|4261.9|19
1660672800000|2022-08-16 18:00:00|4270.9|4262.9|4270.9|4262.9|4273.9|4266.9|4269.9|4261.9|24
1660673100000|2022-08-16 18:05:00|4271.9|4263.9|4271.9|4263.9|4273.9|4264.9|4270.9|4262.9|13
1660673400000|2022-08-16 18:10:00|4272.9|4264.9|4272.9|4264.9|4274.9|4266.9|4272.9|4263.9|16
1660673700000|2022-08-16 18:15:00|4273.9|4265.9|4272.9|4265.9|4273.9|4266.9|4271.9|4263.9|11
1660674000000|2022-08-16 18:20:00|4273.9|4266.9|4272.9|4264.9|4274.9|4266.9|4271.9|4263.9|23
1660674300000|2022-08-16 18:25:00|4273.9|4263.9|4272.9|4263.9|4274.9|4264.9|4269.9|4262.9|20
1660674600000|2022-08-16 18:30:00|4271.9|4262.9|4265.9|4257.9|4271.9|4262.9|4264.9|4257.9|16
1660674900000|2022-08-16 18:35:00|4264.9|4258.9|4256.9|4247.9|4265.9|4258.9|4254.9|4247.9|61
1660675200000|2022-08-16 18:40:00|4255.9|4248.9|4250.9|4242.9|4256.9|4248.9|4250.9|4242.9|19
1660675500000|2022-08-16 18:45:00|4249.9|4241.9|4247.9|4239.9|4250.9|4242.9|4244.9|4237.9|43
1660675800000|2022-08-16 18:50:00|4246.9|4238.9|4249.9|4240.9|4251.9|4243.9|4246.9|4238.9|37
1660676100000|2022-08-16 18:55:00|4250.9|4241.9|4255.2|4246.2|4255.9|4246.9|4248.9|4241.9|12
1660676400000|2022-08-16 19:00:00|4255.1|4246.1|4251.6|4242.6|4255.1|4246.1|4251.3|4242.3|0
1660676700000|2022-08-16 19:05:00|4251.7|4242.7|4253.3|4244.3|4255.8|4246.8|4251.6|4242.6|0
1660677000000|2022-08-16 19:10:00|4253.2|4244.2|4252.5|4243.5|4253.2|4244.2|4250.7|4241.7|0
1660677300000|2022-08-16 19:15:00|4252.4|4243.4|4253.7|4244.7|4253.7|4244.7|4251.1|4242.1|0
1660677600000|2022-08-16 19:20:00|4253.6|4244.6|4254.4|4245.4|4254.9|4245.9|4252.9|4243.9|0
1660677900000|2022-08-16 19:25:00|4254.5|4245.5|4258.1|4249.1|4258.4|4249.4|4254.3|4245.3|0
1660678200000|2022-08-16 19:30:00|4258.2|4249.2|4260.6|4251.6|4260.8|4251.8|4257.5|4248.5|0
1660678500000|2022-08-16 19:35:00|4260.5|4251.5|4262.2|4253.2|4262.5|4253.5|4260.5|4251.5|0
1660678800000|2022-08-16 19:40:00|4262.3|4253.3|4260.1|4251.1|4262.7|4253.7|4258.4|4249.4|0
1660679100000|2022-08-16 19:45:00|4260|4251|4263.4|4254.4|4264.8|4255.8|4259.4|4250.4|0
1660679400000|2022-08-16 19:50:00|4263.8|4254.8|4262.5|4253.5|4263.8|4254.8|4261.4|4252.4|0
1660679700000|2022-08-16 19:55:00|4262.6|4253.6|4256.2|4247.2|4262.7|4253.7|4255.9|4246.9|0
1660680000000|2022-08-16 20:00:00|4256.1|4247.1|4252.8|4243.8|4256.1|4247.1|4251.9|4242.9|0
1660680300000|2022-08-16 20:05:00|4252.5|4243.5|4252.5|4243.5|4253.7|4244.7|4252.5|4243.5|0
1660680600000|2022-08-16 20:10:00|4252.7|4243.7|4251.3|4242.3|4253.4|4244.4|4251.3|4242.3|0
1660680900000|2022-08-16 20:15:00|4251|4242|4251.9|4242.9|4252.2|4243.2|4250.1|4241.1|0
1660681200000|2022-08-16 20:20:00|4252.1|4243.1|4252.2|4243.2|4252.5|4243.5|4251.9|4242.9|0
1660681500000|2022-08-16 20:25:00|4251.9|4242.9|4251.3|4242.3|4252.2|4243.2|4251.3|4242.3|0
1660681800000|2022-08-16 20:30:00|4251.5|4242.5|4253.1|4244.1|4253.1|4244.1|4251.5|4242.5|0
1660682100000|2022-08-16 20:35:00|4253.3|4244.3|4255.2|4246.2|4255.5|4246.5|4253.3|4244.3|0
1660682400000|2022-08-16 20:40:00|4255.4|4246.4|4255.5|4246.5|4255.5|4246.5|4255.2|4246.2|0
1660682700000|2022-08-16 20:45:00|4255.7|4246.7|4257|4248|4257.3|4248.3|4255.5|4246.5|0
1660683000000|2022-08-16 20:50:00|4257.1|4248.1|4259.7|4250.7|4260|4251|4257|4248|0
1660683300000|2022-08-16 20:55:00|4259.8|4250.8|4259.6|4250.6|4260|4251|4259.5|4250.5|0
1660683600000|2022-08-16 21:00:00|4259.2|4250.2|4259.3|4250.3|4259.3|4250.3|4259.1|4250.1|0
1660683900000|2022-08-16 21:05:00|4259.2|4250.2|4259.1|4250.1|4259.2|4250.2|4259|4250|0
1660684200000|2022-08-16 21:10:00|4259.2|4250.2|4259|4250|4259.2|4250.2|4259|4250|0
1660684500000|2022-08-16 21:15:00|4258.9|4249.9|4258.1|4249.1|4258.9|4249.9|4257.8|4248.8|0
1660684800000|2022-08-16 21:20:00|4258.2|4249.2|4258.2|4249.2|4258.4|4249.4|4258.2|4249.2|0
1660685100000|2022-08-16 21:25:00|4258.4|4249.4|4258.5|4249.5|4258.5|4249.5|4258.4|4249.4|0
1660685400000|2022-08-16 21:30:00|4257.5|4248.5|4257.5|4248.5|4257.5|4248.5|4257.5|4248.5|0
1660685700000|2022-08-16 21:35:00|4257.8|4248.8|4257.4|4248.4|4257.8|4248.8|4257.2|4248.2|0
1660686000000|2022-08-16 21:40:00|4257.3|4248.3|4257.9|4248.9|4257.9|4248.9|4257.3|4248.3|0
1660686300000|2022-08-16 21:45:00|4257.8|4248.8|4257.9|4248.9|4258|4249|4257.7|4248.7|0
1660686600000|2022-08-16 21:50:00|4257.8|4248.8|4257.8|4248.8|4257.9|4248.9|4257.8|4248.8|0
1660686900000|2022-08-16 21:55:00|4257.9|4248.9|4257.8|4248.8|4257.9|4248.9|4257.8|4248.8|0
1660687200000|2022-08-16 22:00:00|4257.5|4248.5|4253.7|4244.7|4257.5|4248.5|4253.6|4244.6|0
1660687500000|2022-08-16 22:05:00|4254|4245|4253.1|4244.1|4254.3|4245.3|4252.4|4243.4|0
1660687800000|2022-08-16 22:10:00|4253.3|4244.3|4254.3|4245.3|4254.3|4245.3|4253.1|4244.1|0
1660688100000|2022-08-16 22:15:00|4254.1|4245.1|4252.8|4243.8|4254.1|4245.1|4252.2|4243.2|0
1660688400000|2022-08-16 22:20:00|4253.1|4244.1|4253.4|4244.4|4254.6|4245.6|4253.1|4244.1|0
1660688700000|2022-08-16 22:25:00|4253.3|4244.3|4254|4245|4254|4245|4252.8|4243.8|0
1660689000000|2022-08-16 22:30:00|4254.4|4245.4|4253.4|4244.4|4254.6|4245.6|4253.4|4244.4|0
1660689300000|2022-08-16 22:35:00|4253.2|4244.2|4254|4245|4254|4245|4252.5|4243.5|0
1660689600000|2022-08-16 22:40:00|4254.3|4245.3|4254.5|4245.5|4255.2|4246.2|4253.7|4244.7|0
1660689900000|2022-08-16 22:45:00|4254.3|4245.3|4253.1|4244.1|4254.6|4245.6|4253|4244|0
1660690200000|2022-08-16 22:50:00|4253.4|4244.4|4254.3|4245.3|4254.3|4245.3|4253.1|4244.1|0
1660690500000|2022-08-16 22:55:00|4254.1|4245.1|4253.6|4244.6|4254.1|4245.1|4253.6|4244.6|0
1660690800000|2022-08-16 23:00:00|4253.4|4244.4|4253.4|4244.4|4254.3|4245.3|4253.1|4244.1|0
1660691100000|2022-08-16 23:05:00|4253.2|4244.2|4252.5|4243.5|4253.2|4244.2|4251.6|4242.6|0
1660691400000|2022-08-16 23:10:00|4252.8|4243.8|4253.1|4244.1|4253.4|4244.4|4252.5|4243.5|0
1660691700000|2022-08-16 23:15:00|4253|4244|4251.9|4242.9|4253.7|4244.7|4251.9|4242.9|0
1660692000000|2022-08-16 23:20:00|4252.2|4243.2|4251.9|4242.9|4252.8|4243.8|4251.3|4242.3|0
1660692300000|2022-08-16 23:25:00|4252.1|4243.1|4251|4242|4252.1|4243.1|4251|4242|0
1660692600000|2022-08-16 23:30:00|4251.2|4242.2|4251|4242|4251.6|4242.6|4250.7|4241.7|0
1660692900000|2022-08-16 23:35:00|4250.8|4241.8|4251.6|4242.6|4251.9|4242.9|4250.7|4241.7|0
1660693200000|2022-08-16 23:40:00|4251.9|4242.9|4251.3|4242.3|4251.9|4242.9|4251|4242|0
1660693500000|2022-08-16 23:45:00|4251.6|4242.6|4252.8|4243.8|4253.4|4244.4|4251.3|4242.3|0
1660693800000|2022-08-16 23:50:00|4252.7|4243.7|4254.9|4245.9|4254.9|4245.9|4252.2|4243.2|0
1660694100000|2022-08-16 23:55:00|4255.2|4246.2|4255.2|4246.2|4256.7|4247.7|4254.9|4245.9|0
1660694400000|2022-08-17 00:00:00|4255|4246|4253.7|4244.7|4256.4|4247.4|4252.5|4243.5|0
1660694700000|2022-08-17 00:05:00|4254|4245|4258.4|4249.4|4258.4|4249.4|4254|4245|0
1660695000000|2022-08-17 00:10:00|4258.1|4249.1|4261.4|4252.4|4261.4|4252.4|4258.1|4249.1|0
1660695300000|2022-08-17 00:15:00|4261.6|4252.6|4263|4254|4263.6|4254.6|4261.2|4252.2|0
1660695600000|2022-08-17 00:20:00|4263.3|4254.3|4260.5|4251.5|4263.5|4254.5|4259.8|4250.8|0
1660695900000|2022-08-17 00:25:00|4260.3|4251.3|4257.2|4248.2|4260.3|4251.3|4257.1|4248.1|0
1660696200000|2022-08-17 00:30:00|4257.4|4248.4|4259.2|4250.2|4260|4251|4256.6|4247.6|0
1660696500000|2022-08-17 00:35:00|4259.3|4250.3|4257.4|4248.4|4259.4|4250.4|4257.1|4248.1|0
1660696800000|2022-08-17 00:40:00|4257.5|4248.5|4256.3|4247.3|4257.7|4248.7|4256.3|4247.3|0
1660697100000|2022-08-17 00:45:00|4256.5|4247.5|4258|4249|4258.4|4249.4|4255.8|4246.8|0
1660697400000|2022-08-17 00:50:00|4258.1|4249.1|4258|4249|4258.2|4249.2|4257.7|4248.7|0
1660697700000|2022-08-17 00:55:00|4258.2|4249.2|4258.5|4249.5|4259|4250|4258|4249|0
1660698000000|2022-08-17 01:00:00|4258.4|4249.4|4255.8|4246.8|4258.5|4249.5|4255|4246|0
1660698300000|2022-08-17 01:05:00|4255.6|4246.6|4256.5|4247.5|4256.8|4247.8|4255.2|4246.2|0
1660698600000|2022-08-17 01:10:00|4256.4|4247.4|4261.4|4252.4|4261.4|4252.4|4256.2|4247.2|0
1660698900000|2022-08-17 01:15:00|4261|4252|4266.4|4262.4|4276.9|4272.9|4259.4|4252|272
1660699200000|2022-08-17 01:20:00|4266.9|4262.9|4261.9|4257.9|4268.9|4264.9|4258.9|4254.9|148
1660699500000|2022-08-17 01:25:00|4261.4|4257.4|4258.9|4254.9|4264.4|4260.4|4257.4|4253.4|197
1660699800000|2022-08-17 01:30:00|4258.4|4254.4|4242.9|4238.9|4258.4|4254.4|4228.4|4224.4|1059
1660700100000|2022-08-17 01:35:00|4243.4|4239.4|4210.4|4206.4|4243.9|4239.9|4208.4|4204.4|858
1660700400000|2022-08-17 01:40:00|4210.9|4206.9|4217.4|4213.4|4222.4|4218.4|4202.4|4198.4|676
1660700700000|2022-08-17 01:45:00|4216.4|4212.4|4215.4|4211.4|4231.4|4227.4|4215.4|4211.4|798
1660701000000|2022-08-17 01:50:00|4215.9|4211.9|4218.9|4214.9|4220.4|4216.4|4210.4|4206.4|580
1660701300000|2022-08-17 01:55:00|4219.4|4215.4|4199.4|4195.4|4219.4|4215.4|4198.9|4194.9|889
1660701600000|2022-08-17 02:00:00|4198.9|4194.9|4194.9|4190.9|4203.4|4199.4|4184.4|4180.4|1096
1660701900000|2022-08-17 02:05:00|4195.4|4191.4|4203.4|4199.4|4210.9|4206.9|4194.4|4190.4|1124
1660702200000|2022-08-17 02:10:00|4202.9|4198.9|4196.4|4192.4|4208.4|4204.4|4192.4|4188.4|730
1660702500000|2022-08-17 02:15:00|4195.9|4191.9|4212.9|4208.9|4214.4|4210.4|4194.4|4190.4|717
1660702800000|2022-08-17 02:20:00|4212.4|4208.4|4220.4|4216.4|4228.4|4224.4|4211.4|4207.4|1331
1660703100000|2022-08-17 02:25:00|4219.9|4215.9|4222.4|4218.4|4222.9|4218.9|4208.4|4204.4|668
1660703400000|2022-08-17 02:30:00|4221.9|4217.9|4240.4|4236.4|4243.4|4239.4|4217.4|4213.4|1032
1660703700000|2022-08-17 02:35:00|4239.4|4235.4|4225.4|4221.4|4243.9|4239.9|4225.4|4221.4|572
1660704000000|2022-08-17 02:40:00|4224.9|4220.9|4236.4|4232.4|4247.4|4243.4|4223.9|4219.9|770
1660704300000|2022-08-17 02:45:00|4236.9|4232.9|4240.4|4236.4|4241.4|4237.4|4231.9|4227.9|326
1660704600000|2022-08-17 02:50:00|4239.9|4235.9|4241.9|4237.9|4243.4|4239.4|4233.4|4229.4|387
1660704900000|2022-08-17 02:55:00|4241.4|4237.4|4236.4|4232.4|4244.4|4240.4|4229.4|4225.4|451
1660705200000|2022-08-17 03:00:00|4237.4|4233.4|4238.9|4234.9|4244.4|4240.4|4236.9|4232.9|381
1660705500000|2022-08-17 03:05:00|4238.4|4234.4|4250.9|4246.9|4251.4|4247.4|4238.4|4234.4|500
1660705800000|2022-08-17 03:10:00|4251.4|4247.4|4251.5|4247.5|4256.4|4252.4|4247.5|4243.5|412
1660706100000|2022-08-17 03:15:00|4251|4247|4244.5|4240.5|4254.5|4250.5|4242.5|4238.5|410
1660706400000|2022-08-17 03:20:00|4245|4241|4249|4245|4254.5|4250.5|4244|4240|270
1660706700000|2022-08-17 03:25:00|4249.5|4245.5|4247.5|4243.5|4259.5|4255.5|4245.5|4241.5|462
1660707000000|2022-08-17 03:30:00|4248|4244|4244.5|4240.5|4248.5|4244.5|4239.5|4235.5|157
1660707300000|2022-08-17 03:35:00|4245|4241|4248.5|4244.5|4249|4245|4244.5|4240.5|139
1660707600000|2022-08-17 03:40:00|4249|4245|4256.5|4252.5|4258.5|4254.5|4249|4245|188
1660707900000|2022-08-17 03:45:00|4256|4252|4254|4250|4257.5|4253.5|4251|4247|107
1660708200000|2022-08-17 03:50:00|4253.5|4249.5|4258.5|4254.5|4264|4260|4253.5|4249.5|238
1660708500000|2022-08-17 03:55:00|4259|4255|4263.5|4259.5|4263.5|4259.5|4256.5|4252.5|197
1660708800000|2022-08-17 04:00:00|4263.3|4254.3|4264.7|4255.7|4264.7|4255.7|4263.3|4254.3|0
1660709100000|2022-08-17 04:05:00|4264.5|4255.5|4264.2|4255.2|4265|4256|4264.2|4255.2|0
1660709400000|2022-08-17 04:10:00|4264.5|4255.5|4264.5|4255.5|4264.8|4255.8|4264.4|4255.4|0
1660709700000|2022-08-17 04:15:00|4264.4|4255.4|4264.2|4255.2|4264.5|4255.5|4264.2|4255.2|0
1660710000000|2022-08-17 04:20:00|4264|4255|4264.2|4255.2|4264.2|4255.2|4263.7|4254.7|0
1660710300000|2022-08-17 04:25:00|4264.5|4255.5|4265.3|4256.3|4265.3|4256.3|4264.5|4255.5|0
1660710600000|2022-08-17 04:30:00|4265.6|4256.6|4266.6|4257.6|4266.6|4257.6|4265.6|4256.6|0
1660710900000|2022-08-17 04:35:00|4266.4|4257.4|4266.1|4257.1|4267.1|4258.1|4266.1|4257.1|0
1660711200000|2022-08-17 04:40:00|4266.3|4257.3|4269.9|4260.9|4269.9|4260.9|4266.3|4257.3|0
1660711500000|2022-08-17 04:45:00|4269.8|4260.8|4268.9|4259.9|4269.8|4260.8|4268.9|4259.9|0
1660711800000|2022-08-17 04:50:00|4269|4260|4269.4|4260.4|4269.6|4260.6|4268.9|4259.9|0
1660712100000|2022-08-17 04:55:00|4269.3|4260.3|4269.8|4260.8|4270.1|4261.1|4269.3|4260.3|0
1660712400000|2022-08-17 05:00:00|4269.6|4260.6|4275|4271|4279.5|4275.5|4265|4260.6|1070
1660712700000|2022-08-17 05:05:00|4275.5|4271.5|4263.5|4259.5|4281.5|4277.5|4263|4259|494
1660713000000|2022-08-17 05:10:00|4264|4260|4268|4264|4271.5|4267.5|4263.5|4259.5|244
1660713300000|2022-08-17 05:15:00|4268.5|4264.5|4275|4271|4277.5|4273.5|4267.5|4263.5|325
1660713600000|2022-08-17 05:20:00|4274.5|4270.5|4258.5|4254.5|4274.5|4270.5|4257|4253|444
1660713900000|2022-08-17 05:25:00|4257.5|4253.5|4254|4250|4261.5|4257.5|4253|4249|329
1660714200000|2022-08-17 05:30:00|4253.5|4249.5|4260.5|4256.5|4263|4259|4251.5|4247.5|281
1660714500000|2022-08-17 05:35:00|4260|4256|4262|4258|4265.5|4261.5|4256.5|4252.5|289
1660714800000|2022-08-17 05:40:00|4261.5|4257.5|4255.5|4251.5|4262.5|4258.5|4254.5|4250.5|260
1660715100000|2022-08-17 05:45:00|4256|4252|4251|4247|4259.5|4255.5|4248.5|4244.5|347
1660715400000|2022-08-17 05:50:00|4251.5|4247.5|4260|4256|4263.5|4259.5|4250|4246|281
1660715700000|2022-08-17 05:55:00|4260.5|4256.5|4267.5|4263.5|4267.5|4263.5|4255.5|4251.5|250
1660716000000|2022-08-17 06:00:00|4267|4263|4268.5|4264.5|4274.5|4270.5|4263.5|4259.5|515
1660716300000|2022-08-17 06:05:00|4269|4265|4267|4263|4270.5|4266.5|4264.5|4260.5|478
1660716600000|2022-08-17 06:10:00|4266.5|4262.5|4259.5|4255.5|4268.5|4264.5|4255.5|4251.5|239
1660716900000|2022-08-17 06:15:00|4260|4256|4259.5|4255.5|4264|4260|4258.5|4254.5|221
1660717200000|2022-08-17 06:20:00|4259|4255|4254.5|4250.5|4260.5|4256.5|4253.5|4249.5|252
1660717500000|2022-08-17 06:25:00|4253.5|4249.5|4255.5|4251.5|4260.5|4256.5|4253.5|4249.5|242
1660717800000|2022-08-17 06:30:00|4256.5|4252.5|4255.5|4251.5|4258|4254|4251.5|4247.5|280
1660718100000|2022-08-17 06:35:00|4256|4252|4247.5|4243.5|4256.5|4252.5|4247.5|4243.5|326
1660718400000|2022-08-17 06:40:00|4248|4244|4250.5|4246.5|4250.5|4246.5|4245.5|4241.5|306
1660718700000|2022-08-17 06:45:00|4250|4246|4248.5|4244.5|4251.5|4247.5|4243.5|4239.5|241
1660719000000|2022-08-17 06:50:00|4248|4244|4248.5|4244.5|4251.5|4247.5|4246.5|4242.5|161
1660719300000|2022-08-17 06:55:00|4249|4245|4246.5|4242.5|4249.5|4245.5|4244.5|4240.5|191
1660719600000|2022-08-17 07:00:00|4247|4243|4243.5|4239.5|4249.5|4245.5|4237.5|4233.5|409
1660719900000|2022-08-17 07:05:00|4243|4239|4243.5|4239.5|4243.5|4239.5|4237.5|4233.5|263
1660720200000|2022-08-17 07:10:00|4242.5|4238.5|4237|4233|4243.5|4239.5|4236.5|4232.5|328
1660720500000|2022-08-17 07:15:00|4237.5|4233.5|4231.5|4227.5|4240|4236|4230.5|4226.5|282
1660720800000|2022-08-17 07:20:00|4232|4228|4241|4237|4241.5|4237.5|4231.5|4227.5|338
1660721100000|2022-08-17 07:25:00|4240.5|4236.5|4245|4241|4245.5|4241.5|4238.5|4234.5|212
1660721400000|2022-08-17 07:30:00|4244.5|4240.5|4237.5|4233.5|4245.5|4241.5|4236.5|4232.5|433
1660721700000|2022-08-17 07:35:00|4238.5|4234.5|4235.5|4231.5|4239.5|4235.5|4234.5|4230.5|458
1660722000000|2022-08-17 07:40:00|4235|4231|4236.5|4232.5|4238.5|4234.5|4232.5|4228.5|598
1660722300000|2022-08-17 07:45:00|4237|4233|4236.5|4232.5|4240.5|4236.5|4235.5|4231.5|612
1660722600000|2022-08-17 07:50:00|4235.5|4231.5|4239|4235|4241.5|4237.5|4233.5|4229.5|720
1660722900000|2022-08-17 07:55:00|4239.5|4235.5|4235|4231|4239.5|4235.5|4233|4229|677
1660723200000|2022-08-17 08:00:00|4235.5|4231.5|4237|4233|4238|4234|4227.5|4223.5|515
1660723500000|2022-08-17 08:05:00|4236.5|4232.5|4240.5|4236.5|4242.5|4238.5|4236.5|4232.5|439
1660723800000|2022-08-17 08:10:00|4240|4236|4238.5|4234.5|4241.5|4237.5|4229.5|4225.5|1589
1660724100000|2022-08-17 08:15:00|4238|4234|4230.5|4226.5|4240.5|4236.5|4230.5|4226.5|184
1660724400000|2022-08-17 08:20:00|4231|4227|4233.5|4229.5|4235|4231|4229.5|4225.5|185
1660724700000|2022-08-17 08:25:00|4233|4229|4239|4235|4240.5|4236.5|4230.5|4226.5|155
1660725000000|2022-08-17 08:30:00|4240.7|4231.7|4240.3|4231.3|4241.3|4232.3|4239.6|4230.6|0
1660725300000|2022-08-17 08:35:00|4240.5|4231.5|4239.2|4230.2|4240.5|4231.5|4237.6|4228.6|0
1660725600000|2022-08-17 08:40:00|4239.3|4230.3|4238.6|4229.6|4240.7|4231.7|4238.3|4229.3|0
1660725900000|2022-08-17 08:45:00|4238.8|4229.8|4238|4229|4240.7|4231.7|4237.9|4228.9|0
1660726200000|2022-08-17 08:50:00|4238.3|4229.3|4241.2|4232.2|4241.5|4232.5|4238.2|4229.2|0
1660726500000|2022-08-17 08:55:00|4241.5|4232.5|4238.7|4229.7|4241.5|4232.5|4237.8|4228.8|0
1660726800000|2022-08-17 09:00:00|4238.5|4229.5|4240.9|4231.9|4242.1|4233.1|4238.2|4229.2|0
1660727100000|2022-08-17 09:05:00|4241.4|4232.4|4241.4|4232.4|4242.8|4233.8|4240.5|4231.5|0
1660727400000|2022-08-17 09:10:00|4241.2|4232.2|4239.8|4230.8|4241.4|4232.4|4239.4|4230.4|0
1660727700000|2022-08-17 09:15:00|4239.9|4230.9|4246|4235|4252|4243|4239.8|4230.8|11
1660728000000|2022-08-17 09:20:00|4247|4236|4240|4228|4247|4236|4236|4228|12
1660728300000|2022-08-17 09:25:00|4241|4227|4238|4230|4245|4236|4238|4227|6
1660728600000|2022-08-17 09:30:00|4239|4229|4235|4227|4244|4234|4233|4226|27
1660728900000|2022-08-17 09:35:00|4234|4228|4232|4224|4235|4228|4231|4223|38
1660729200000|2022-08-17 09:40:00|4231|4223|4230|4222|4235|4226|4230|4222|18
1660729500000|2022-08-17 09:45:00|4229|4223|4228|4220|4231|4223|4226|4218|33
1660729800000|2022-08-17 09:50:00|4227|4219|4225|4217|4230|4221|4223|4215|32
1660730100000|2022-08-17 09:55:00|4224|4218|4227|4218|4227|4218|4223|4216|23
1660730400000|2022-08-17 10:00:00|4226|4217|4223|4213|4227|4218|4217|4209|23
1660730700000|2022-08-17 10:05:00|4224|4214|4223|4214|4225|4215|4216|4208|20
1660731000000|2022-08-17 10:10:00|4224|4215|4220|4212|4225|4215|4218|4209|11
1660731300000|2022-08-17 10:15:00|4219|4211|4216|4207|4221|4212|4214|4206|21
1660731600000|2022-08-17 10:20:00|4217|4208|4215|4206|4220|4211|4214|4206|14
1660731900000|2022-08-17 10:25:00|4216|4205|4219|4210|4219|4210|4212|4204|17
1660732200000|2022-08-17 10:30:00|4218|4209|4220|4212|4220|4212|4212|4203|27
1660732500000|2022-08-17 10:35:00|4219|4211|4215|4207|4220|4212|4213|4206|12
1660732800000|2022-08-17 10:40:00|4216|4206|4214|4207|4216|4207|4210|4203|22
1660733100000|2022-08-17 10:45:00|4213|4205|4212|4203|4215|4206|4210|4203|17
1660733400000|2022-08-17 10:50:00|4213|4204|4213|4204|4216|4207|4211|4203|17
1660733700000|2022-08-17 10:55:00|4212|4206|4215|4208|4216|4209|4211|4203|15
1660734000000|2022-08-17 11:00:00|4216|4207|4215|4206|4216|4209|4213|4204|19
1660734300000|2022-08-17 11:05:00|4216|4204|4212|4203|4216|4206|4210|4202|16
1660734600000|2022-08-17 11:10:00|4213|4202|4211|4202|4214|4205|4210|4202|15
1660734900000|2022-08-17 11:15:00|4212|4203|4208|4199|4212|4203|4206|4197|43
1660735200000|2022-08-17 11:20:00|4207|4198|4209|4200|4210|4202|4207|4197|20
1660735500000|2022-08-17 11:25:00|4210|4201|4206|4198|4210|4202|4204|4197|17
1660735800000|2022-08-17 11:30:00|4205|4197|4206|4198|4207|4200|4204|4196|19
1660736100000|2022-08-17 11:35:00|4205|4199|4206|4196|4209|4201|4202|4194|19
1660736400000|2022-08-17 11:40:00|4205|4197|4205|4197|4206|4198|4202|4194|14
1660736700000|2022-08-17 11:45:00|4204|4196|4211|4201|4212|4202|4202|4194|31
1660737000000|2022-08-17 11:50:00|4210|4202|4213|4203|4213|4203|4206|4198|21
1660737300000|2022-08-17 11:55:00|4212|4202|4211|4202|4213|4203|4208|4199|12
1660737600000|2022-08-17 12:00:00|4212|4203|4211|4202|4213|4205|4208|4199|17
1660737900000|2022-08-17 12:05:00|4212|4200|4211|4202|4213|4204|4205|4198|25
1660738200000|2022-08-17 12:10:00|4212|4203|4214|4204|4217|4207|4208|4201|72
1660738500000|2022-08-17 12:15:00|4213|4205|4215|4205|4216|4209|4211|4203|48
1660738800000|2022-08-17 12:20:00|4216|4206|4211|4204|4216|4207|4209|4200|24
1660739100000|2022-08-17 12:25:00|4212|4202|4211|4201|4212|4203|4209|4200|15
1660739400000|2022-08-17 12:30:00|4210|4200|4206|4197|4212|4203|4201|4194|22
1660739700000|2022-08-17 12:35:00|4205|4198|4213|4205|4214|4206|4205|4197|19
1660740000000|2022-08-17 12:40:00|4214|4203|4212|4202|4214|4206|4211|4201|41
1660740300000|2022-08-17 12:45:00|4213|4201|4213|4205|4214|4205|4209|4198|12
1660740600000|2022-08-17 12:50:00|4214|4206|4210|4203|4215|4206|4208|4199|26
1660740900000|2022-08-17 12:55:00|4211|4202|4229|4221|4239|4230|4208|4200|287
1660741200000|2022-08-17 13:00:00|4230|4223|4227|4217|4233|4223|4224|4215|55
1660741500000|2022-08-17 13:05:00|4226|4218|4229|4222|4234|4222|4225|4216|6
1660741800000|2022-08-17 13:10:00|4232|4221|4228|4219|4234|4222|4224|4214|10
1660742100000|2022-08-17 13:15:00|4227|4220|4229|4221|4232|4223|4226|4216|40
1660742400000|2022-08-17 13:20:00|4230|4222|4231|4223|4233|4225|4228|4221|16
1660742700000|2022-08-17 13:25:00|4230|4221|4233|4222|4237|4228|4228|4219|14
1660743000000|2022-08-17 13:30:00|4232|4223|4240|4232|4244|4237|4228|4219|252
1660743300000|2022-08-17 13:35:00|4241|4233|4242|4233|4249|4242|4235|4227|95
1660743600000|2022-08-17 13:40:00|4241|4232|4242|4233|4243|4234|4233|4226|315
1660743900000|2022-08-17 13:45:00|4241|4232|4240|4232|4242|4233|4233|4226|113
1660744200000|2022-08-17 13:50:00|4239|4230|4240|4231|4243|4236|4233|4225|196
1660744500000|2022-08-17 13:55:00|4241|4232|4250|4242|4250|4243|4239|4231|80
1660744800000|2022-08-17 14:00:00|4249|4241|4255|4246|4255|4247|4244|4237|66
1660745100000|2022-08-17 14:05:00|4256|4247|4255|4247|4265|4256|4255|4246|143
1660745400000|2022-08-17 14:10:00|4254|4248|4247|4239|4262|4253|4244|4237|87
1660745700000|2022-08-17 14:15:00|4246|4238|4246|4238|4254|4246|4244|4236|61
1660746000000|2022-08-17 14:20:00|4245|4237|4243|4235|4248|4241|4242|4234|28
1660746300000|2022-08-17 14:25:00|4242|4234|4243|4236|4246|4237|4239|4232|31
1660746600000|2022-08-17 14:30:00|4245|4237|4258|4250|4261|4254|4243|4236|189
1660746900000|2022-08-17 14:35:00|4257|4251|4246|4238|4257|4251|4243|4234|101
1660747200000|2022-08-17 14:40:00|4247|4239|4244|4236|4250|4242|4242|4235|55
1660747500000|2022-08-17 14:45:00|4245|4237|4241|4234|4247|4240|4241|4234|165
1660747800000|2022-08-17 14:50:00|4242|4235|4228|4220|4243|4235|4227|4219|46
1660748100000|2022-08-17 14:55:00|4227|4219|4226|4219|4232|4223|4224|4217|21
1660748400000|2022-08-17 15:00:00|4227|4220|4233|4225|4234|4227|4226|4219|53
1660748700000|2022-08-17 15:05:00|4232|4226|4228|4221|4234|4227|4226|4218|76
1660749000000|2022-08-17 15:10:00|4230|4222|4224|4216|4231|4222|4224|4215|21
1660749300000|2022-08-17 15:15:00|4225|4214|4225|4217|4228|4219|4220|4213|37
1660749600000|2022-08-17 15:20:00|4226|4215|4221|4214|4226|4218|4221|4213|33
1660749900000|2022-08-17 15:25:00|4222|4213|4216|4209|4224|4215|4213|4206|52
1660750200000|2022-08-17 15:30:00|4217|4208|4221|4212|4223|4214|4214|4207|13
1660750500000|2022-08-17 15:35:00|4220|4213|4220|4210|4221|4214|4217|4208|16
1660750800000|2022-08-17 15:40:00|4219|4211|4210|4202|4220|4212|4209|4202|34
1660751100000|2022-08-17 15:45:00|4211|4203|4211|4203|4213|4205|4209|4199|14
1660751400000|2022-08-17 15:50:00|4212|4204|4216|4207|4216|4207|4211|4203|5
1660751700000|2022-08-17 15:55:00|4215|4208|4215|4207|4218|4209|4214|4206|8
1660752000000|2022-08-17 16:00:00|4216|4208|4223|4214|4225|4218|4214|4207|45
1660752300000|2022-08-17 16:05:00|4224|4215|4228|4221|4231|4224|4223|4215|60
1660752600000|2022-08-17 16:10:00|4227|4219|4228|4219|4228|4219|4223|4216|13
1660752900000|2022-08-17 16:15:00|4227|4220|4230|4221|4232|4224|4227|4218|42
1660753200000|2022-08-17 16:20:00|4229|4222|4235|4228|4235|4228|4229|4221|38
1660753500000|2022-08-17 16:25:00|4236|4229|4235|4227|4237|4230|4233|4226|26
1660753800000|2022-08-17 16:30:00|4236|4228|4237|4228|4237|4229|4234|4226|4
1660754100000|2022-08-17 16:35:00|4238|4229|4236|4228|4240|4232|4235|4228|22
1660754400000|2022-08-17 16:40:00|4235|4227|4234|4225|4236|4228|4233|4224|19
1660754700000|2022-08-17 16:45:00|4235|4226|4230|4221|4235|4226|4230|4220|9
1660755000000|2022-08-17 16:50:00|4231|4222|4231|4222|4234|4227|4229|4222|16
1660755300000|2022-08-17 16:55:00|4232|4223|4233|4224|4235|4227|4231|4222|6
1660755600000|2022-08-17 17:00:00|4234|4225|4234|4225|4236|4228|4230|4221|15
1660755900000|2022-08-17 17:05:00|4235|4226|4231|4223|4236|4228|4231|4223|8
1660756200000|2022-08-17 17:10:00|4232|4224|4232|4223|4233|4225|4229|4221|8
1660756500000|2022-08-17 17:15:00|4233|4224|4227|4219|4233|4225|4226|4219|12
1660756800000|2022-08-17 17:20:00|4226|4220|4226|4218|4228|4221|4226|4217|9
1660757100000|2022-08-17 17:25:00|4227|4219|4231|4223|4231|4224|4226|4218|4
1660757400000|2022-08-17 17:30:00|4232|4222|4227|4219|4233|4225|4225|4217|11
1660757700000|2022-08-17 17:35:00|4226|4218|4226|4218|4227|4219|4225|4217|5
1660758000000|2022-08-17 17:40:00|4227|4217|4227|4218|4229|4221|4225|4217|4
1660758300000|2022-08-17 17:45:00|4228|4219|4230|4222|4231|4222|4226|4218|3
1660758600000|2022-08-17 17:50:00|4231|4221|4230|4220|4231|4222|4229|4220|4
1660758900000|2022-08-17 17:55:00|4229|4221|4233|4222|4234|4225|4227|4218|9
1660759200000|2022-08-17 18:00:00|4234|4221|4241|4229|4242|4235|4231|4219|20
1660759500000|2022-08-17 18:05:00|4242|4230|4239|4230|4242|4234|4232|4221|7
1660759800000|2022-08-17 18:10:00|4240|4231|4245|4237|4245|4237|4236|4227|39
1660760100000|2022-08-17 18:15:00|4246|4238|4245|4236|4249|4241|4240|4231|24
1660760400000|2022-08-17 18:20:00|4244|4235|4242|4233|4244|4236|4237|4228|0
1660760700000|2022-08-17 18:25:00|4243|4232|4245|4236|4245|4237|4238|4230|0
1660761000000|2022-08-17 18:30:00|4246|4237|4248|4238|4250|4240|4242|4233|7
1660761300000|2022-08-17 18:35:00|4249|4239|4252|4243|4253|4244|4247|4238|15
1660761600000|2022-08-17 18:40:00|4251|4242|4245|4235|4252|4244|4242|4234|9
1660761900000|2022-08-17 18:45:00|4244|4236|4242|4233|4247|4237|4238|4231|10
1660762200000|2022-08-17 18:50:00|4241|4232|4241|4229|4243|4234|4238|4228|5
1660762500000|2022-08-17 18:55:00|4240|4227|4235.7|4226.7|4245|4232.5|4235.7|4226|8
1660762800000|2022-08-17 19:00:00|4235.8|4226.8|4236.8|4227.8|4236.9|4227.9|4233.4|4224.4|0
1660763100000|2022-08-17 19:05:00|4236.9|4227.9|4233.1|4224.1|4238.2|4229.2|4232.9|4223.9|0
1660763400000|2022-08-17 19:10:00|4233.2|4224.2|4225.6|4216.6|4233.6|4224.6|4222|4213|0
1660763700000|2022-08-17 19:15:00|4225.7|4216.7|4224.9|4215.9|4226.3|4217.3|4224.8|4215.8|0
1660764000000|2022-08-17 19:20:00|4224.8|4215.8|4225.8|4216.8|4226.4|4217.4|4223.6|4214.6|0
1660764300000|2022-08-17 19:25:00|4225.7|4216.7|4229.1|4220.1|4229.6|4220.6|4225.6|4216.6|0
1660764600000|2022-08-17 19:30:00|4228.9|4219.9|4226.3|4217.3|4229.4|4220.4|4225.1|4216.1|0
1660764900000|2022-08-17 19:35:00|4226.2|4217.2|4227.7|4218.7|4229.3|4220.3|4225.9|4216.9|0
1660765200000|2022-08-17 19:40:00|4227.6|4218.6|4228.7|4219.7|4229.6|4220.6|4227.5|4218.5|0
1660765500000|2022-08-17 19:45:00|4228.6|4219.6|4226.1|4217.1|4228.6|4219.6|4225.2|4216.2|0
1660765800000|2022-08-17 19:50:00|4226.6|4217.6|4226.5|4217.5|4228.1|4219.1|4222|4213|0
1660766100000|2022-08-17 19:55:00|4227|4218|4224.1|4215.1|4227.2|4218.2|4222.2|4213.2|0
1660766400000|2022-08-17 20:00:00|4223.6|4214.6|4226.8|4217.8|4227.4|4218.4|4223.6|4214.6|0
1660766700000|2022-08-17 20:05:00|4226.5|4217.5|4228.3|4219.3|4228.3|4219.3|4225.9|4216.9|0
1660767000000|2022-08-17 20:10:00|4228.6|4219.6|4229.2|4220.2|4229.8|4220.8|4227.7|4218.7|0
1660767300000|2022-08-17 20:15:00|4228.9|4219.9|4228.6|4219.6|4229.2|4220.2|4227.7|4218.7|0
1660767600000|2022-08-17 20:20:00|4228.3|4219.3|4228.3|4219.3|4228.6|4219.6|4228.3|4219.3|0
1660767900000|2022-08-17 20:25:00|4228|4219|4228.6|4219.6|4228.6|4219.6|4228|4219|0
1660768200000|2022-08-17 20:30:00|4228.9|4219.9|4228.9|4219.9|4229.5|4220.5|4228.8|4219.8|0
1660768500000|2022-08-17 20:35:00|4229.2|4220.2|4229.1|4220.1|4229.2|4220.2|4228.6|4219.6|0
1660768800000|2022-08-17 20:40:00|4229.2|4220.2|4229.5|4220.5|4229.8|4220.8|4228.6|4219.6|0
1660769100000|2022-08-17 20:45:00|4229.6|4220.6|4229.2|4220.2|4229.8|4220.8|4229.1|4220.1|0
1660769400000|2022-08-17 20:50:00|4229.5|4220.5|4228.3|4219.3|4229.5|4220.5|4228.3|4219.3|0
1660769700000|2022-08-17 20:55:00|4228.6|4219.6|4229.3|4220.3|4229.9|4220.9|4228.3|4219.3|0
1660770000000|2022-08-17 21:00:00|4229.1|4220.1|4228.9|4219.9|4229.4|4220.4|4228.9|4219.9|0
1660770300000|2022-08-17 21:05:00|4229.1|4220.1|4228.4|4219.4|4229.3|4220.3|4228.4|4219.4|0
1660770600000|2022-08-17 21:10:00|4228.6|4219.6|4228.4|4219.4|4228.6|4219.6|4228.4|4219.4|0
1660770900000|2022-08-17 21:15:00|4228.6|4219.6|4228.5|4219.5|4228.6|4219.6|4228.5|4219.5|0
1660771200000|2022-08-17 21:20:00|4228.4|4219.4|4228.4|4219.4|4228.7|4219.7|4228.4|4219.4|0
1660771500000|2022-08-17 21:25:00|4228.3|4219.3|4228.6|4219.6|4228.6|4219.6|4228.3|4219.3|0
1660771800000|2022-08-17 21:30:00|4228.5|4219.5|4228.7|4219.7|4228.7|4219.7|4228.5|4219.5|0
1660772100000|2022-08-17 21:35:00|4228.5|4219.5|4228.3|4219.3|4228.5|4219.5|4228.2|4219.2|0
1660772400000|2022-08-17 21:40:00|4228.2|4219.2|4227.6|4218.6|4228.2|4219.2|4227.5|4218.5|0
1660772700000|2022-08-17 21:45:00|4227.7|4218.7|4227.5|4218.5|4227.8|4218.8|4227.5|4218.5|0
1660773000000|2022-08-17 21:50:00|4227.6|4218.6|4227.6|4218.6|4227.6|4218.6|4227.5|4218.5|0
1660773300000|2022-08-17 21:55:00|4227.5|4218.5|4227.5|4218.5|4227.5|4218.5|4227.3|4218.3|0
1660773600000|2022-08-17 22:00:00|4227.6|4218.6|4222.4|4213.4|4227.7|4218.7|4221.8|4212.8|0
1660773900000|2022-08-17 22:05:00|4222.7|4213.7|4223.2|4214.2|4223.5|4214.5|4221.8|4212.8|0
1660774200000|2022-08-17 22:10:00|4223.3|4214.3|4222.7|4213.7|4224.5|4215.5|4222.7|4213.7|0
1660774500000|2022-08-17 22:15:00|4222.4|4213.4|4223|4214|4223.6|4214.6|4222.4|4213.4|0
1660774800000|2022-08-17 22:20:00|4223.1|4214.1|4223.8|4214.8|4224.1|4215.1|4222.7|4213.7|0
1660775100000|2022-08-17 22:25:00|4223.9|4214.9|4223.9|4214.9|4224.2|4215.2|4223|4214|0
1660775400000|2022-08-17 22:30:00|4224|4215|4223.3|4214.3|4224.2|4215.2|4223.3|4214.3|0
1660775700000|2022-08-17 22:35:00|4223.2|4214.2|4220.6|4211.6|4223.2|4214.2|4220.6|4211.6|0
1660776000000|2022-08-17 22:40:00|4220.5|4211.5|4219.4|4210.4|4220.6|4211.6|4219.1|4210.1|0
1660776300000|2022-08-17 22:45:00|4219.7|4210.7|4218.8|4209.8|4220.3|4211.3|4218.8|4209.8|0
1660776600000|2022-08-17 22:50:00|4218.5|4209.5|4219.4|4210.4|4219.4|4210.4|4217.9|4208.9|0
1660776900000|2022-08-17 22:55:00|4219.1|4210.1|4219.1|4210.1|4219.4|4210.4|4218.8|4209.8|0
1660777200000|2022-08-17 23:00:00|4218.8|4209.8|4217.6|4208.6|4219.1|4210.1|4217.3|4208.3|0
1660777500000|2022-08-17 23:05:00|4217.9|4208.9|4217.3|4208.3|4218.1|4209.1|4216.7|4207.7|0
1660777800000|2022-08-17 23:10:00|4217|4208|4216.7|4207.7|4217.6|4208.6|4216.7|4207.7|0
1660778100000|2022-08-17 23:15:00|4217|4208|4214|4205|4217|4208|4214|4205|0
1660778400000|2022-08-17 23:20:00|4214.3|4205.3|4214.9|4205.9|4216.7|4207.7|4214|4205|0
1660778700000|2022-08-17 23:25:00|4214.8|4205.8|4214.5|4205.5|4215.5|4206.5|4213.7|4204.7|0
1660779000000|2022-08-17 23:30:00|4214.3|4205.3|4213.7|4204.7|4215.2|4206.2|4213.4|4204.4|0
1660779300000|2022-08-17 23:35:00|4213.6|4204.6|4213.7|4204.7|4214.6|4205.6|4213.4|4204.4|0
1660779600000|2022-08-17 23:40:00|4214|4205|4215.8|4206.8|4215.8|4206.8|4213.7|4204.7|0
1660779900000|2022-08-17 23:45:00|4216|4207|4216.1|4207.1|4217.3|4208.3|4215.7|4206.7|0
1660780200000|2022-08-17 23:50:00|4216.3|4207.3|4214.9|4205.9|4216.7|4207.7|4213.1|4204.1|0
1660780500000|2022-08-17 23:55:00|4215.2|4206.2|4215.9|4206.9|4216.7|4207.7|4214.9|4205.9|0
1660780800000|2022-08-18 00:00:00|4215.6|4206.6|4214.1|4205.1|4216.2|4207.2|4213.8|4204.8|0
1660781100000|2022-08-18 00:05:00|4214.3|4205.3|4214.1|4205.1|4215.6|4206.6|4213.8|4204.8|0
1660781400000|2022-08-18 00:10:00|4213.8|4204.8|4212.9|4203.9|4214.2|4205.2|4212.6|4203.6|0
1660781700000|2022-08-18 00:15:00|4213.1|4204.1|4215.6|4206.6|4216|4207|4213.1|4204.1|0
1660782000000|2022-08-18 00:20:00|4215.8|4206.8|4213.4|4204.4|4216.4|4207.4|4213.4|4204.4|0
1660782300000|2022-08-18 00:25:00|4213.2|4204.2|4211.9|4202.9|4213.4|4204.4|4211.9|4202.9|0
1660782600000|2022-08-18 00:30:00|4211.6|4202.6|4210.6|4201.6|4213|4204|4209.9|4200.9|0
1660782900000|2022-08-18 00:35:00|4210.9|4201.9|4212.6|4203.6|4212.9|4203.9|4210.6|4201.6|0
1660783200000|2022-08-18 00:40:00|4212.7|4203.7|4214.4|4205.4|4215|4206|4212.6|4203.6|0
1660783500000|2022-08-18 00:45:00|4214.2|4205.2|4222.8|4213.8|4223|4214|4214.2|4205.2|0
1660783800000|2022-08-18 00:50:00|4222.6|4213.6|4228.8|4219.8|4229.5|4220.5|4222.1|4213.1|0
1660784100000|2022-08-18 00:55:00|4229|4220|4228.8|4219.8|4229.1|4220.1|4227.9|4218.9|0
1660784400000|2022-08-18 01:00:00|4228.6|4219.6|4232.3|4223.3|4232.5|4223.5|4228.2|4219.2|0
1660784700000|2022-08-18 01:05:00|4232.5|4223.5|4231.8|4222.8|4233.2|4224.2|4231.6|4222.6|0
1660785000000|2022-08-18 01:10:00|4232.1|4223.1|4236.6|4227.6|4236.6|4227.6|4231.6|4222.6|0
1660785300000|2022-08-18 01:15:00|4237.1|4228.1|4250.5|4246.5|4252|4248|4225.5|4221.5|235
1660785600000|2022-08-18 01:20:00|4250|4246|4239.5|4235.5|4251.5|4247.5|4235|4231|87
1660785900000|2022-08-18 01:25:00|4239|4235|4237|4233|4242.5|4238.5|4232.5|4228.5|132
1660786200000|2022-08-18 01:30:00|4236|4232|4224|4220|4243.5|4239.5|4211|4207|1545
1660786500000|2022-08-18 01:35:00|4224.5|4220.5|4210.5|4206.5|4233|4229|4209|4205|811
1660786800000|2022-08-18 01:40:00|4211|4207|4203.5|4199.5|4212|4208|4197.5|4193.5|661
1660787100000|2022-08-18 01:45:00|4203|4199|4209|4205|4213|4209|4201.5|4197.5|425
1660787400000|2022-08-18 01:50:00|4208.5|4204.5|4209.5|4205.5|4212.5|4208.5|4198|4194|564
1660787700000|2022-08-18 01:55:00|4209|4205|4225|4221|4227|4223|4206.5|4202.5|478
1660788000000|2022-08-18 02:00:00|4224.5|4220.5|4221.5|4217.5|4225.5|4221.5|4215.5|4211.5|430
1660788300000|2022-08-18 02:05:00|4221|4217|4228.5|4224.5|4231.5|4227.5|4214.5|4210.5|433
1660788600000|2022-08-18 02:10:00|4228|4224|4213.5|4209.5|4228.5|4224.5|4212.5|4208.5|465
1660788900000|2022-08-18 02:15:00|4213|4209|4203|4199|4214.5|4210.5|4202|4198|411
1660789200000|2022-08-18 02:20:00|4202.5|4198.5|4189.5|4185.5|4202.5|4198.5|4187.5|4183.5|1356
1660789500000|2022-08-18 02:25:00|4189|4185|4191.5|4187.5|4197.5|4193.5|4186|4182|762
1660789800000|2022-08-18 02:30:00|4190.5|4186.5|4194.5|4190.5|4201|4197|4187|4183|617
1660790100000|2022-08-18 02:35:00|4195|4191|4197.5|4193.5|4199.5|4195.5|4190.5|4186.5|424
1660790400000|2022-08-18 02:40:00|4198.5|4194.5|4198.5|4194.5|4201.5|4197.5|4193.5|4189.5|278
1660790700000|2022-08-18 02:45:00|4197.5|4193.5|4193.5|4189.5|4199.5|4195.5|4190.5|4186.5|400
1660791000000|2022-08-18 02:50:00|4193|4189|4196.5|4192.5|4200.5|4196.5|4187.5|4183.5|439
1660791300000|2022-08-18 02:55:00|4196|4192|4192.5|4188.5|4197.5|4193.5|4190.5|4186.5|251
1660791600000|2022-08-18 03:00:00|4190.5|4186.5|4192|4188|4196.5|4192.5|4190.5|4186.5|167
1660791900000|2022-08-18 03:05:00|4191.5|4187.5|4196.5|4192.5|4196.5|4192.5|4185.5|4181.5|480
1660792200000|2022-08-18 03:10:00|4197|4193|4199.5|4195.5|4202.5|4198.5|4192.5|4188.5|436
1660792500000|2022-08-18 03:15:00|4200|4196|4202.5|4198.5|4206|4202|4196.5|4192.5|302
1660792800000|2022-08-18 03:20:00|4202|4198|4203.5|4199.5|4206.5|4202.5|4198.5|4194.5|272
1660793100000|2022-08-18 03:25:00|4202.5|4198.5|4205.5|4201.5|4209.5|4205.5|4196.5|4192.5|346
1660793400000|2022-08-18 03:30:00|4206|4202|4204.5|4200.5|4206.5|4202.5|4203.5|4199.5|144
1660793700000|2022-08-18 03:35:00|4204|4200|4203.5|4199.5|4205.5|4201.5|4202.5|4198.5|96
1660794000000|2022-08-18 03:40:00|4202.5|4198.5|4200.5|4196.5|4203.5|4199.5|4198|4194|133
1660794300000|2022-08-18 03:45:00|4200|4196|4200.5|4196.5|4201.5|4197.5|4198|4194|117
1660794600000|2022-08-18 03:50:00|4201.5|4197.5|4203.5|4199.5|4203.5|4199.5|4197|4193|155
1660794900000|2022-08-18 03:55:00|4203|4199|4202|4198|4205|4201|4200|4196|87
1660795200000|2022-08-18 04:00:00|4205.9|4196.9|4205.2|4196.2|4206|4197|4205.2|4196.2|0
1660795500000|2022-08-18 04:05:00|4205|4196|4206.9|4197.9|4206.9|4197.9|4205|4196|0
1660795800000|2022-08-18 04:10:00|4206.6|4197.6|4205.6|4196.6|4206.9|4197.9|4205.6|4196.6|0
1660796100000|2022-08-18 04:15:00|4205.9|4196.9|4207|4198|4207.1|4198.1|4205.9|4196.9|0
1660796400000|2022-08-18 04:20:00|4206.9|4197.9|4207.7|4198.7|4207.8|4198.8|4206.5|4197.5|0
1660796700000|2022-08-18 04:25:00|4207.5|4198.5|4208.2|4199.2|4208.6|4199.6|4207.5|4198.5|0
1660797000000|2022-08-18 04:30:00|4208.3|4199.3|4208.4|4199.4|4209|4200|4208.2|4199.2|0
1660797300000|2022-08-18 04:35:00|4208.7|4199.7|4207.2|4198.2|4208.7|4199.7|4206.9|4197.9|0
1660797600000|2022-08-18 04:40:00|4206.9|4197.9|4206|4197|4206.9|4197.9|4205.4|4196.4|0
1660797900000|2022-08-18 04:45:00|4206.1|4197.1|4206.7|4197.7|4206.9|4197.9|4206|4197|0
1660798200000|2022-08-18 04:50:00|4206.9|4197.9|4205.4|4196.4|4206.9|4197.9|4205.4|4196.4|0
1660798500000|2022-08-18 04:55:00|4205.2|4196.2|4203.4|4194.4|4205.2|4196.2|4203.1|4194.1|0
1660798800000|2022-08-18 05:00:00|4203|4194|4199.5|4195.5|4203|4196|4191.5|4187.5|607
1660799100000|2022-08-18 05:05:00|4200|4196|4207|4203|4207|4203|4195|4191|276
1660799400000|2022-08-18 05:10:00|4207.5|4203.5|4213|4209|4229|4225|4206|4202|1025
1660799700000|2022-08-18 05:15:00|4214|4210|4211|4207|4218|4214|4209|4205|375
1660800000000|2022-08-18 05:20:00|4210.5|4206.5|4209|4205|4212|4208|4206.5|4202.5|125
1660800300000|2022-08-18 05:25:00|4208.5|4204.5|4205|4201|4210|4206|4201|4197|239
1660800600000|2022-08-18 05:30:00|4204.5|4200.5|4204.5|4200.5|4207|4203|4200|4196|190
1660800900000|2022-08-18 05:35:00|4204|4200|4211|4207|4211|4207|4202|4198|201
1660801200000|2022-08-18 05:40:00|4210.5|4206.5|4207|4203|4211|4207|4206|4202|195
1660801500000|2022-08-18 05:45:00|4207.5|4203.5|4204|4200|4208|4204|4204|4200|139
1660801800000|2022-08-18 05:50:00|4205|4201|4201.5|4197.5|4207|4203|4198.5|4194.5|242
1660802100000|2022-08-18 05:55:00|4201|4197|4194.5|4190.5|4202|4198|4187.5|4183.5|721
1660802400000|2022-08-18 06:00:00|4195|4191|4191|4187|4196|4192|4186|4182|609
1660802700000|2022-08-18 06:05:00|4191.5|4187.5|4197|4193|4197|4193|4189|4185|280
1660803000000|2022-08-18 06:10:00|4196.5|4192.5|4193.5|4189.5|4197|4193|4190|4186|167
1660803300000|2022-08-18 06:15:00|4194|4190|4198.5|4194.5|4201|4197|4192|4188|250
1660803600000|2022-08-18 06:20:00|4199|4195|4195|4191|4199|4195|4193.5|4189.5|156
1660803900000|2022-08-18 06:25:00|4195.5|4191.5|4191|4187|4195.5|4191.5|4191|4187|169
1660804200000|2022-08-18 06:30:00|4191.5|4187.5|4181|4177|4192|4188|4180|4176|665
1660804500000|2022-08-18 06:35:00|4181.5|4177.5|4183|4179|4188|4184|4181|4177|318
1660804800000|2022-08-18 06:40:00|4183.5|4179.5|4181|4177|4184|4180|4177|4173|473
1660805100000|2022-08-18 06:45:00|4182|4178|4181|4177|4184|4180|4180|4176|299
1660805400000|2022-08-18 06:50:00|4180.5|4176.5|4183|4179|4184|4180|4180|4176|323
1660805700000|2022-08-18 06:55:00|4182|4178|4183.5|4179.5|4185|4181|4179|4175|456
1660806000000|2022-08-18 07:00:00|4183|4179|4183|4179|4188.5|4184.5|4182|4178|259
1660806300000|2022-08-18 07:05:00|4182.5|4178.5|4180|4176|4184|4180|4176|4172|449
1660806600000|2022-08-18 07:10:00|4180.5|4176.5|4173|4169|4181|4177|4173|4169|509
1660806900000|2022-08-18 07:15:00|4172|4168|4168|4164|4175|4171|4168|4164|370
1660807200000|2022-08-18 07:20:00|4169|4165|4172|4168|4172|4168|4166.5|4162.5|345
1660807500000|2022-08-18 07:25:00|4171|4167|4173|4169|4176|4172|4169.5|4165.5|365
1660807800000|2022-08-18 07:30:00|4172|4168|4177|4173|4180|4176|4172|4168|317
1660808100000|2022-08-18 07:35:00|4178|4174|4181|4177|4181|4177|4176|4172|253
1660808400000|2022-08-18 07:40:00|4181.5|4177.5|4186|4182|4188.5|4184.5|4181.5|4177.5|633
1660808700000|2022-08-18 07:45:00|4185|4181|4188|4184|4189|4185|4183|4179|343
1660809000000|2022-08-18 07:50:00|4187|4183|4192|4188|4196|4192|4186.5|4182.5|599
1660809300000|2022-08-18 07:55:00|4192.5|4188.5|4195|4191|4197|4193|4191|4187|448
1660809600000|2022-08-18 08:00:00|4195.5|4191.5|4195|4191|4197.5|4193.5|4193|4189|343
1660809900000|2022-08-18 08:05:00|4195.5|4191.5|4193|4189|4196|4192|4191.5|4187.5|603
1660810200000|2022-08-18 08:10:00|4193.5|4189.5|4186|4182|4193.5|4189.5|4185|4181|327
1660810500000|2022-08-18 08:15:00|4187|4183|4183|4179|4188|4184|4183|4179|239
1660810800000|2022-08-18 08:20:00|4183.5|4179.5|4186|4182|4186|4182|4180.5|4176.5|278
1660811100000|2022-08-18 08:25:00|4185.5|4181.5|4187|4183|4191|4187|4185|4181|255
1660811400000|2022-08-18 08:30:00|4190.5|4181.5|4191.2|4182.2|4191.6|4182.6|4189.1|4180.1|18
1660811700000|2022-08-18 08:35:00|4191.3|4182.3|4191|4182|4192.1|4183.1|4189.4|4180.4|0
1660812000000|2022-08-18 08:40:00|4190.9|4181.9|4196.7|4187.7|4196.7|4187.7|4189.8|4180.8|0
1660812300000|2022-08-18 08:45:00|4196.8|4187.8|4198.3|4189.3|4199.8|4190.8|4195.9|4186.9|0
1660812600000|2022-08-18 08:50:00|4198|4189|4196.7|4187.7|4199.6|4190.6|4196.7|4187.7|0
1660812900000|2022-08-18 08:55:00|4196.4|4187.4|4201.9|4192.9|4202.4|4193.4|4196|4187|0
1660813200000|2022-08-18 09:00:00|4201.7|4192.7|4197.2|4188.2|4203.2|4194.2|4196.9|4187.9|0
1660813500000|2022-08-18 09:05:00|4197.3|4188.3|4200.7|4191.7|4202.9|4193.9|4197.2|4188.2|0
1660813800000|2022-08-18 09:10:00|4200.9|4191.9|4199.1|4190.1|4201.8|4192.8|4199.1|4190.1|0
1660814100000|2022-08-18 09:15:00|4199.4|4190.4|4204.5|4194.5|4213.5|4200.5|4199.4|4189.5|20
1660814400000|2022-08-18 09:20:00|4201.5|4193.5|4203.5|4193.5|4205.5|4195.5|4200.5|4191.5|28
1660814700000|2022-08-18 09:25:00|4204.5|4194.5|4207.5|4197.5|4207.5|4199.5|4203.5|4194.5|47
1660815000000|2022-08-18 09:30:00|4206.5|4196.5|4206.5|4196.5|4207.5|4199.5|4203.5|4196.5|19
1660815300000|2022-08-18 09:35:00|4207.5|4197.5|4207.5|4197.5|4207.5|4197.5|4206.5|4197.5|0
1660815600000|2022-08-18 09:40:00|4209.5|4198.5|4208.5|4197.5|4211.5|4199.5|4208.5|4196.5|28
1660815900000|2022-08-18 09:45:00|4207.5|4198.5|4210.5|4202.5|4212.5|4203.5|4207.5|4198.5|9
1660816200000|2022-08-18 09:50:00|4211.5|4203.5|4214.5|4203.5|4214.5|4204.5|4211.5|4202.5|16
1660816500000|2022-08-18 09:55:00|4216.5|4205.5|4213.5|4205.5|4218.5|4208.5|4213.5|4205.5|9
1660816800000|2022-08-18 10:00:00|4212.5|4203.5|4218.5|4202.5|4218.5|4207.5|4211.5|4199.5|35
1660817100000|2022-08-18 10:05:00|4217.5|4203.5|4218.5|4206.5|4219.5|4211.5|4213.5|4203.5|8
1660817400000|2022-08-18 10:10:00|4216.5|4204.5|4216.5|4205.5|4216.5|4205.5|4216.5|4203.5|0
1660817700000|2022-08-18 10:15:00|4215.5|4204.5|4211.5|4200.5|4215.5|4204.5|4211.5|4200.5|1
1660818300000|2022-08-18 10:25:00|4216.5|4201.5|4216.5|4204.5|4216.5|4204.5|4216.5|4201.5|2
1660818900000|2022-08-18 10:35:00|4213.5||4213.5||4213.5||4213.5||0
1660819200000|2022-08-18 10:40:00|4216.5|4206.5|4214.5|4205.5|4216.5|4207.5|4214.5|4204.5|3
1660819500000|2022-08-18 10:45:00|4213.5|4204.5|4207.5|4197.5|4213.5|4204.5|4207.5|4197.5|4
1660819800000|2022-08-18 10:50:00|4206.5||4210.5||4210.5||4205.5||3
1660820100000|2022-08-18 10:55:00|4209.5|4196.5|4210.5|4198.5|4211.5|4200.5|4208.5|4196.5|1
1660820400000|2022-08-18 11:00:00|4205.5|4197.5|4210.5|4198.5|4210.5|4198.5|4205.5|4196.5|3
1660820700000|2022-08-18 11:05:00||4199.5||4199.5||4199.5||4199.5|1
1660821000000|2022-08-18 11:10:00|4212.5|4202.5|4211.5|4202.5|4212.5|4202.5|4211.5|4199.5|0
1660821300000|2022-08-18 11:15:00|4212.5|4199.5|4213.5|4199.5|4216.5|4202.5|4212.5|4199.5|0
1660821600000|2022-08-18 11:20:00|4212.5|4202.5|4212.5|4201.5|4215.5|4203.5|4210.5|4199.5|0
1660821900000|2022-08-18 11:25:00|4211.5||4209.5||4212.5||4209.5||0
1660822200000|2022-08-18 11:30:00|4212.5|4202.5|4214.5|4204.5|4216.5|4204.5|4212.5|4202.5|3
1660822500000|2022-08-18 11:35:00|4215.5|4202.5|4214.5|4203.5|4215.5|4203.5|4214.5|4202.5|0
1660822800000|2022-08-18 11:40:00|4213.5|4202.5|4213.5|4203.5|4214.5|4203.5|4212.5|4202.5|0
1660823100000|2022-08-18 11:45:00|4215.5||4214.5||4215.5||4214.5||0
1660823400000|2022-08-18 11:50:00|4215.5||4215.5||4218.5||4215.5||0
1660823700000|2022-08-18 11:55:00|4218.5|4204.5|4217.5|4205.5|4218.5|4205.5|4215.5|4202.5|0
1660824000000|2022-08-18 12:00:00|4216.5|4202.5|4218.5|4209.5|4218.5|4209.5|4215.5|4202.5|3
1660824300000|2022-08-18 12:05:00|4221.5|4205.5|4218.5|4208.5|4223.5|4212.5|4217.5|4204.5|30
1660824600000|2022-08-18 12:10:00|4217.5|4205.5|4215.5|4205.5|4217.5|4208.5|4214.5|4204.5|12
1660824900000|2022-08-18 12:15:00|4214.5|4206.5|4213.5|4205.5|4215.5|4207.5|4213.5|4205.5|3
1660825200000|2022-08-18 12:20:00|4212.5|4204.5|4213.5|4204.5|4213.5|4204.5|4212.5|4204.5|11
1660825500000|2022-08-18 12:25:00|4214.5||4218.5||4218.5||4214.5||1
1660825800000|2022-08-18 12:30:00|4217.5|4200.5|4210.5|4198.5|4218.5|4203.5|4202.5|4188.5|37
1660826100000|2022-08-18 12:35:00|4209.5|4201.5|4210.5|4201.5|4210.5|4201.5|4209.5|4201.5|0
1660826400000|2022-08-18 12:40:00|4209.5|4199.5|4213.5|4200.5|4214.5|4203.5|4206.5|4197.5|10
1660826700000|2022-08-18 12:45:00|4210.5||4213.5||4213.5||4210.5||0
1660827000000|2022-08-18 12:50:00|4212.5|4203.5|4213.5|4202.5|4214.5|4205.5|4211.5|4200.5|11
1660827300000|2022-08-18 12:55:00|4211.5|4203.5|4213.5|4203.5|4213.5|4204.5|4210.5|4202.5|37
1660827600000|2022-08-18 13:00:00|4214.5|4202.5|4212.5|4202.5|4214.5|4203.5|4212.5|4202.5|2
1660827900000|2022-08-18 13:05:00|4211.5|4203.5|4210.5|4201.5|4212.5|4203.5|4209.5|4200.5|14
1660828200000|2022-08-18 13:10:00|4209.5|4203.5|4215.5|4201.5|4216.5|4206.5|4209.5|4201.5|13
1660828500000|2022-08-18 13:15:00|4216.5|4205.5|4211.5|4201.5|4216.5|4205.5|4209.5|4198.5|27
1660828800000|2022-08-18 13:20:00|4210.5|4202.5|4208.5|4201.5|4213.5|4202.5|4206.5|4197.5|12
1660829100000|2022-08-18 13:25:00|4209.5|4198.5|4208.5|4197.5|4209.5|4198.5|4205.5|4194.5|15
1660829400000|2022-08-18 13:30:00|4207.5|4196.5|4169.5|4161.5|4208.5|4196.5|4167.5|4159.5|198
1660829700000|2022-08-18 13:35:00|4170.5|4160.5|4164.5|4156.5|4178.5|4169.5|4162.5|4154.5|151
1660830000000|2022-08-18 13:40:00|4165.5|4155.5|4174.5|4165.5|4177.5|4166.5|4165.5|4154.5|52
1660830300000|2022-08-18 13:45:00|4176.5|4166.5|4153.5|4142.5|4176.5|4166.5|4147.5|4139.5|200
1660830600000|2022-08-18 13:50:00|4154.5|4143.5|4148.5|4139.5|4154.5|4145.5|4144.5|4137.5|89
1660830900000|2022-08-18 13:55:00|4150.5|4140.5|4151.5|4139.5|4153.5|4143.5|4147.5|4138.5|27
1660831200000|2022-08-18 14:00:00|4152.5|4140.5|4137.5|4129.5|4152.5|4140.5|4135.5|4128.5|173
1660831500000|2022-08-18 14:05:00|4136.5|4130.5|4143.5|4132.5|4144.5|4134.5|4135.5|4127.5|59
1660831800000|2022-08-18 14:10:00|4142.5|4133.5|4147.5|4136.5|4147.5|4138.5|4141.5|4131.5|23
1660832100000|2022-08-18 14:15:00|4150.5|4137.5|4151.5|4141.5|4153.5|4142.5|4145.5|4136.5|5
1660832400000|2022-08-18 14:20:00|4152.5|4140.5|4151.5|4141.5|4153.5|4143.5|4148.5|4139.5|11
1660832700000|2022-08-18 14:25:00|4150.5|4140.5|4147.5|4137.5|4153.5|4146.5|4144.5|4136.5|145
1660833000000|2022-08-18 14:30:00|4149.5|4138.5|4149.5|4137.5|4153.5|4145.5|4142.5|4134.5|21
1660833300000|2022-08-18 14:35:00|4148.5|4136.5|4149.5|4140.5|4149.5|4142.5|4145.5|4134.5|44
1660833600000|2022-08-18 14:40:00|4151.5|4141.5|4155.5|4145.5|4161.5|4151.5|4151.5|4141.5|28
1660833900000|2022-08-18 14:45:00|4156.5|4146.5|4159.5|4151.5|4159.5|4151.5|4156.5|4146.5|16
1660834200000|2022-08-18 14:50:00|4161.5|4152.5|4156.5|4145.5|4162.5|4153.5|4154.5|4144.5|5
1660834500000|2022-08-18 14:55:00|4159.5|4147.5|4158.5|4149.5|4161.5|4153.5|4156.5|4144.5|15
1660834800000|2022-08-18 15:00:00|4159.5|4150.5|4157.5|4148.5|4162.5|4152.5|4152.5|4144.5|25
1660835100000|2022-08-18 15:05:00|4156.5|4149.5|4163.5|4155.5|4163.5|4155.5|4154.5|4144.5|73
1660835400000|2022-08-18 15:10:00|4164.5|4156.5|4168.5|4159.5|4168.5|4160.5|4163.5|4155.5|25
1660835700000|2022-08-18 15:15:00|4167.5|4160.5|4167.5|4159.5|4170.5|4163.5|4166.5|4158.5|27
1660836000000|2022-08-18 15:20:00|4166.5|4158.5|4180.5|4171.5|4182.5|4171.5|4166.5|4158.5|55
1660836300000|2022-08-18 15:25:00|4181.5|4172.5|4183.5|4175.5|4185.5|4176.5|4179.5|4171.5|52
1660836600000|2022-08-18 15:30:00|4182.5|4174.5|4182.5|4170.5|4188.5|4177.5|4177.5|4170.5|142
1660836900000|2022-08-18 15:35:00|4180.5|4172.5|4178.5|4166.5|4182.5|4172.5|4178.5|4165.5|10
1660837200000|2022-08-18 15:40:00|4179.5|4167.5|4170.5|4158.5|4181.5|4171.5|4170.5|4158.5|14
1660837500000|2022-08-18 15:45:00|4169.5|4159.5|4166.5|4155.5|4170.5|4161.5|4165.5|4153.5|36
1660837800000|2022-08-18 15:50:00|4165.5|4156.5|4165.5|4157.5|4169.5|4161.5|4164.5|4156.5|22
1660838100000|2022-08-18 15:55:00|4164.5|4154.5|4160.5|4153.5|4167.5|4157.5|4160.5|4152.5|14
1660838400000|2022-08-18 16:00:00|4162.5|4154.5|4168.5|4155.5|4168.5|4157.5|4161.5|4152.5|29
1660838700000|2022-08-18 16:05:00|4167.5|4156.5|4165.5|4156.5|4168.5|4161.5|4163.5|4155.5|21
1660839000000|2022-08-18 16:10:00|4164.5|4154.5|4161.5|4151.5|4165.5|4154.5|4161.5|4151.5|2
1660839300000|2022-08-18 16:15:00|4160.5|4150.5|4159.5|4150.5|4160.5|4150.5|4157.5|4150.5|4
1660839600000|2022-08-18 16:20:00|4158.5|4148.5|4152.5|4144.5|4159.5|4148.5|4151.5|4144.5|11
1660839900000|2022-08-18 16:25:00|4153.5|4145.5|4154.5|4146.5|4156.5|4148.5|4152.5|4145.5|15
1660840200000|2022-08-18 16:30:00|4153.5|4145.5|4152.5|4144.5|4155.5|4147.5|4151.5|4143.5|9
1660840500000|2022-08-18 16:35:00|4151.5|4143.5|4150.5|4142.5|4153.5|4144.5|4148.5|4141.5|29
1660840800000|2022-08-18 16:40:00|4151.5|4143.5|4146.5|4139.5|4151.5|4143.5|4146.5|4139.5|16
1660841100000|2022-08-18 16:45:00|4147.5|4140.5|4151.5|4143.5|4152.5|4145.5|4147.5|4139.5|10
1660841400000|2022-08-18 16:50:00|4152.5|4141.5|4151.5|4140.5|4153.5|4141.5|4147.5|4139.5|11
1660841700000|2022-08-18 16:55:00|4152.5|4142.5|4148.5|4139.5|4153.5|4142.5|4148.5|4139.5|0
1660842000000|2022-08-18 17:00:00|4149.5|4140.5|4149.5|4140.5|4153.5|4144.5|4147.5|4138.5|2
1660842300000|2022-08-18 17:05:00|4150.5|4141.5|4157.5|4148.5|4157.5|4148.5|4149.5|4140.5|6
1660842600000|2022-08-18 17:10:00|4156.5|4147.5|4155.5|4146.5|4161.5|4151.5|4154.5|4145.5|9
1660842900000|2022-08-18 17:15:00|4156.5|4147.5|4160.5|4151.5|4160.5|4151.5|4154.5|4145.5|1
1660843200000|2022-08-18 17:20:00|4161.5|4152.5|4158.5|4150.5|4162.5|4152.5|4158.5|4150.5|1
1660843500000|2022-08-18 17:25:00|4157.5|4151.5|4161.5|4152.5|4161.5|4154.5|4157.5|4150.5|8
1660843800000|2022-08-18 17:30:00|4160.5|4151.5|4159.5|4150.5|4162.5|4152.5|4157.5|4149.5|12
1660844100000|2022-08-18 17:35:00|4158.5|4151.5|4159.5|4150.5|4160.5|4151.5|4157.5|4147.5|0
1660844400000|2022-08-18 17:40:00|4158.5|4149.5|4158.5|4149.5|4160.5|4151.5|4157.5|4148.5|1
1660844700000|2022-08-18 17:45:00|4159.5|4150.5|4156.5|4148.5|4160.5|4151.5|4154.5|4145.5|15
1660845000000|2022-08-18 17:50:00|4155.5|4149.5|4155.5|4148.5|4158.5|4150.5|4155.5|4147.5|5
1660845300000|2022-08-18 17:55:00|4154.5|4147.5|4152.5|4143.5|4155.5|4147.5|4148.5|4141.5|33
1660845600000|2022-08-18 18:00:00|4151.5|4142.5|4151.5|4142.5|4152.5|4144.5|4149.5|4141.5|3
1660845900000|2022-08-18 18:05:00|4152.5|4143.5|4156.5|4147.5|4157.5|4148.5|4151.5|4142.5|6
1660846200000|2022-08-18 18:10:00|4155.5|4148.5|4154.5|4144.5|4157.5|4148.5|4154.5|4144.5|3
1660846500000|2022-08-18 18:15:00|4155.5|4145.5|4154.5|4147.5|4158.5|4147.5|4153.5|4143.5|6
1660846800000|2022-08-18 18:20:00|4153.5|4146.5|4156.5|4147.5|4156.5|4148.5|4153.5|4145.5|9
1660847100000|2022-08-18 18:25:00|4155.5|4148.5|4155.5|4147.5|4159.5|4149.5|4153.5|4144.5|18
1660847400000|2022-08-18 18:30:00|4154.5|4146.5|4156.5|4146.5|4156.5|4147.5|4151.5|4144.5|12
1660847700000|2022-08-18 18:35:00|4155.5|4145.5|4154.5|4146.5|4155.5|4146.5|4151.5|4143.5|9
1660848000000|2022-08-18 18:40:00|4153.5|4145.5|4156.5|4147.5|4157.5|4149.5|4153.5|4144.5|9
1660848300000|2022-08-18 18:45:00|4155.5|4146.5|4154.5|4146.5|4156.5|4147.5|4152.5|4144.5|23
1660848600000|2022-08-18 18:50:00|4153.5|4145.5|4161.5|4150.5|4162.5|4151.5|4152.5|4145.5|17
1660848900000|2022-08-18 18:55:00|4162.5|4151.5|4162.3|4153.3|4165.5|4156.5|4161|4150.5|14
1660849200000|2022-08-18 19:00:00|4162.2|4153.2|4164.8|4155.8|4165|4156|4162.1|4153.1|0
1660849500000|2022-08-18 19:05:00|4164.9|4155.9|4164.9|4155.9|4165.3|4156.3|4164.7|4155.7|0
1660849800000|2022-08-18 19:10:00|4165|4156|4168.3|4159.3|4168.3|4159.3|4164.2|4155.2|0
1660850100000|2022-08-18 19:15:00|4168.4|4159.4|4171.2|4162.2|4171.4|4162.4|4167.5|4158.5|0
1660850400000|2022-08-18 19:20:00|4171.3|4162.3|4171.4|4162.4|4171.5|4162.5|4169.2|4160.2|0
1660850700000|2022-08-18 19:25:00|4171.5|4162.5|4169.7|4160.7|4171.5|4162.5|4169.2|4160.2|0
1660851000000|2022-08-18 19:30:00|4169.8|4160.8|4170.3|4161.3|4170.3|4161.3|4169.1|4160.1|0
1660851300000|2022-08-18 19:35:00|4170.1|4161.1|4169.8|4160.8|4170.4|4161.4|4169.7|4160.7|0
1660851600000|2022-08-18 19:40:00|4169.9|4160.9|4168.7|4159.7|4170.2|4161.2|4167.2|4158.2|0
1660851900000|2022-08-18 19:45:00|4168.6|4159.6|4167|4158|4169.4|4160.4|4166.8|4157.8|0
1660852200000|2022-08-18 19:50:00|4166.9|4157.9|4161.3|4152.3|4166.9|4157.9|4161.2|4152.2|0
1660852500000|2022-08-18 19:55:00|4161.4|4152.4|4165.3|4156.3|4165.6|4156.6|4159.8|4150.8|0
1660852800000|2022-08-18 20:00:00|4165.4|4156.4|4165.7|4156.7|4167.5|4158.5|4163.8|4154.8|0
1660853100000|2022-08-18 20:05:00|4165.4|4156.4|4162.8|4153.8|4165.4|4156.4|4162.8|4153.8|0
1660853400000|2022-08-18 20:10:00|4162.6|4153.6|4161.3|4152.3|4164.3|4155.3|4161.3|4152.3|0
1660853700000|2022-08-18 20:15:00|4161.6|4152.6|4164|4155|4164|4155|4161.6|4152.6|0
1660854000000|2022-08-18 20:20:00|4163.7|4154.7|4164.6|4155.6|4165.2|4156.2|4163.7|4154.7|0
1660854300000|2022-08-18 20:25:00|4164.9|4155.9|4164.9|4155.9|4165.8|4156.8|4164.3|4155.3|0
1660854600000|2022-08-18 20:30:00|4164.6|4155.6|4165.5|4156.5|4165.8|4156.8|4164.6|4155.6|0
1660854900000|2022-08-18 20:35:00|4165.7|4156.7|4164.9|4155.9|4165.8|4156.8|4164.9|4155.9|0
1660855200000|2022-08-18 20:40:00|4165.2|4156.2|4165.4|4156.4|4165.4|4156.4|4164.6|4155.6|0
1660855500000|2022-08-18 20:45:00|4165.6|4156.6|4165.4|4156.4|4165.7|4156.7|4165.1|4156.1|0
1660855800000|2022-08-18 20:50:00|4165.2|4156.2|4166|4157|4166.2|4157.2|4165.1|4156.1|0
1660856100000|2022-08-18 20:55:00|4166.2|4157.2|4165.4|4156.4|4166.2|4157.2|4164.3|4155.3|0
1660856400000|2022-08-18 21:00:00|4165.6|4156.6|4165.5|4156.5|4165.7|4156.7|4165.2|4156.2|0
1660856700000|2022-08-18 21:05:00|4165.4|4156.4|4165.4|4156.4|4165.8|4156.8|4165.1|4156.1|0
1660857000000|2022-08-18 21:10:00|4165.3|4156.3|4165.7|4156.7|4165.7|4156.7|4165.3|4156.3|0
1660857300000|2022-08-18 21:15:00|4165.3|4156.3|4165.7|4156.7|4165.7|4156.7|4165.2|4156.2|0
1660857600000|2022-08-18 21:20:00|4165.8|4156.8|4165|4156|4165.8|4156.8|4164.9|4155.9|0
1660857900000|2022-08-18 21:25:00|4165.2|4156.2|4165.4|4156.4|4165.7|4156.7|4165.2|4156.2|0
1660858200000|2022-08-18 21:30:00|4165.3|4156.3|4165.4|4156.4|4165.4|4156.4|4165.3|4156.3|0
1660858500000|2022-08-18 21:35:00|4165.3|4156.3|4165.3|4156.3|4165.3|4156.3|4165.2|4156.2|0
1660858800000|2022-08-18 21:40:00|4165.2|4156.2|4164.8|4155.8|4165.2|4156.2|4164.8|4155.8|0
1660859100000|2022-08-18 21:45:00|4164.9|4155.9|4164.9|4155.9|4164.9|4155.9|4164.9|4155.9|0
1660859700000|2022-08-18 21:55:00|4164.7|4155.7|4164.5|4155.5|4164.9|4155.9|4164.5|4155.5|0
1660860000000|2022-08-18 22:00:00|4164.2|4155.2|4161.9|4152.9|4165|4156|4161.6|4152.6|0
1660860300000|2022-08-18 22:05:00|4162.2|4153.2|4163.5|4154.5|4164.3|4155.3|4162.2|4153.2|0
1660860600000|2022-08-18 22:10:00|4163.7|4154.7|4163|4154|4164.3|4155.3|4163|4154|0
1660860900000|2022-08-18 22:15:00|4162.8|4153.8|4163|4154|4163.6|4154.6|4162.7|4153.7|0
1660861200000|2022-08-18 22:20:00|4162.7|4153.7|4163.6|4154.6|4163.9|4154.9|4162.7|4153.7|0
1660861500000|2022-08-18 22:25:00|4163.4|4154.4|4163.3|4154.3|4165|4156|4163.3|4154.3|0
1660861800000|2022-08-18 22:30:00|4163.4|4154.4|4163.3|4154.3|4163.9|4154.9|4163|4154|0
1660862100000|2022-08-18 22:35:00|4163.5|4154.5|4163|4154|4163.6|4154.6|4162.4|4153.4|0
1660862400000|2022-08-18 22:40:00|4163.2|4154.2|4163.9|4154.9|4163.9|4154.9|4163|4154|0
1660862700000|2022-08-18 22:45:00|4163.7|4154.7|4162.5|4153.5|4163.7|4154.7|4162.5|4153.5|0
1660863000000|2022-08-18 22:50:00|4162.2|4153.2|4163|4154|4163|4154|4162.2|4153.2|0
1660863300000|2022-08-18 22:55:00|4162.8|4153.8|4162.5|4153.5|4163|4154|4162.5|4153.5|0
1660863600000|2022-08-18 23:00:00|4162.6|4153.6|4162.1|4153.1|4162.7|4153.7|4161.7|4152.7|0
1660863900000|2022-08-18 23:05:00|4162.2|4153.2|4162.2|4153.2|4162.5|4153.5|4161.9|4152.9|0
1660864200000|2022-08-18 23:10:00|4162.4|4153.4|4162.5|4153.5|4162.7|4153.7|4162.4|4153.4|0
1660864500000|2022-08-18 23:15:00|4162.6|4153.6|4162|4153|4162.6|4153.6|4161.9|4152.9|0
1660864800000|2022-08-18 23:20:00|4161.9|4152.9|4161.9|4152.9|4162.2|4153.2|4161.3|4152.3|0
1660865100000|2022-08-18 23:25:00|4162.1|4153.1|4163|4154|4163|4154|4161.9|4152.9|0
1660865400000|2022-08-18 23:30:00|4162.8|4153.8|4161.9|4152.9|4162.8|4153.8|4161.9|4152.9|0
1660865700000|2022-08-18 23:35:00|4162|4153|4161.6|4152.6|4162.2|4153.2|4161.3|4152.3|0
1660866000000|2022-08-18 23:40:00|4161.3|4152.3|4160.7|4151.7|4161.4|4152.4|4160.7|4151.7|0
1660866300000|2022-08-18 23:45:00|4160.9|4151.9|4161.6|4152.6|4161.6|4152.6|4160.7|4151.7|0
1660866600000|2022-08-18 23:50:00|4161.8|4152.8|4162.5|4153.5|4162.5|4153.5|4161|4152|0
1660866900000|2022-08-18 23:55:00|4162.3|4153.3|4163.7|4154.7|4163.7|4154.7|4161.9|4152.9|0
1660867200000|2022-08-19 00:00:00|4163.5|4154.5|4160.8|4151.8|4165.5|4156.5|4160.8|4151.8|0
1660867500000|2022-08-19 00:05:00|4160.9|4151.9|4159.3|4150.3|4160.9|4151.9|4157.5|4148.5|0
1660867800000|2022-08-19 00:10:00|4159|4150|4156.6|4147.6|4159.3|4150.3|4156.3|4147.3|0
1660868100000|2022-08-19 00:15:00|4156.9|4147.9|4158|4149|4158.7|4149.7|4156.4|4147.4|0
1660868400000|2022-08-19 00:20:00|4157.9|4148.9|4157.3|4148.3|4158.3|4149.3|4156.9|4147.9|0
1660868700000|2022-08-19 00:25:00|4157|4148|4155.4|4146.4|4157|4148|4154.5|4145.5|0
1660869000000|2022-08-19 00:30:00|4155.2|4146.2|4155.4|4146.4|4157|4148|4155.2|4146.2|0
1660869300000|2022-08-19 00:35:00|4155.5|4146.5|4155.2|4146.2|4155.9|4146.9|4154.5|4145.5|0
1660869600000|2022-08-19 00:40:00|4154.9|4145.9|4155.9|4146.9|4156.5|4147.5|4154.7|4145.7|0
1660869900000|2022-08-19 00:45:00|4155.7|4146.7|4155.4|4146.4|4156.2|4147.2|4154.7|4145.7|0
1660870200000|2022-08-19 00:50:00|4155.3|4146.3|4155.3|4146.3|4155.9|4146.9|4154.7|4145.7|0
1660870500000|2022-08-19 00:55:00|4155.5|4146.5|4156.3|4147.3|4157.5|4148.5|4155.5|4146.5|0
1660870800000|2022-08-19 01:00:00|4156.6|4147.6|4156.4|4147.4|4156.6|4147.6|4155.4|4146.4|0
1660871100000|2022-08-19 01:05:00|4156.2|4147.2|4157.1|4148.1|4157.6|4148.6|4156.2|4147.2|0
1660871400000|2022-08-19 01:10:00|4157.3|4148.3|4157.4|4148.4|4158.3|4149.3|4157.1|4148.1|0
1660871700000|2022-08-19 01:15:00|4157.6|4148.6|4150.5|4146.5|4166.5|4162.5|4150|4146|219
1660872000000|2022-08-19 01:20:00|4151|4147|4147|4143|4153.5|4149.5|4143|4139|193
1660872300000|2022-08-19 01:25:00|4147.5|4143.5|4150.5|4146.5|4154.5|4150.5|4147.5|4143.5|191
1660872600000|2022-08-19 01:30:00|4153.5|4149.5|4176.5|4172.5|4178|4174|4153.5|4149.5|1966
1660872900000|2022-08-19 01:35:00|4176|4172|4191|4187|4192.5|4188.5|4175.5|4171.5|1099
1660873200000|2022-08-19 01:40:00|4189.5|4185.5|4186|4182|4189.5|4185.5|4174.5|4170.5|811
1660873500000|2022-08-19 01:45:00|4186.5|4182.5|4199|4195|4204|4200|4181.5|4177.5|1419
1660873800000|2022-08-19 01:50:00|4200|4196|4214|4210|4215|4211|4200|4196|1066
1660874100000|2022-08-19 01:55:00|4213.5|4209.5|4212|4208|4220|4216|4206|4202|615
1660874400000|2022-08-19 02:00:00|4211.5|4207.5|4202|4198|4215.5|4211.5|4199|4195|531
1660874700000|2022-08-19 02:05:00|4202.5|4198.5|4204|4200|4214|4210|4197|4193|702
1660875000000|2022-08-19 02:10:00|4203.5|4199.5|4212|4208|4217.5|4213.5|4201|4197|488
1660875300000|2022-08-19 02:15:00|4211.5|4207.5|4205|4201|4212|4208|4203|4199|462
1660875600000|2022-08-19 02:20:00|4205.5|4201.5|4209|4205|4217|4213|4205.5|4201.5|418
1660875900000|2022-08-19 02:25:00|4210|4206|4210|4206|4214|4210|4206.5|4202.5|330
1660876200000|2022-08-19 02:30:00|4210.5|4206.5|4208|4204|4215|4211|4203|4199|300
1660876500000|2022-08-19 02:35:00|4207.5|4203.5|4215|4211|4217|4213|4206|4202|559
1660876800000|2022-08-19 02:40:00|4215.5|4211.5|4208.5|4204.5|4222|4218|4208|4204|718
1660877100000|2022-08-19 02:45:00|4208|4204|4211.5|4207.5|4212|4208|4206|4202|382
1660877400000|2022-08-19 02:50:00|4212|4208|4212.5|4208.5|4220|4216|4210|4206|439
1660877700000|2022-08-19 02:55:00|4212|4208|4230|4226|4230|4226|4212|4208|967
1660878000000|2022-08-19 03:00:00|4230.5|4226.5|4234|4230|4236|4232|4229|4225|923
1660878300000|2022-08-19 03:05:00|4233|4229|4235|4231|4239.5|4235.5|4231|4227|467
1660878600000|2022-08-19 03:10:00|4235.5|4231.5|4232|4228|4239|4235|4232|4228|452
1660878900000|2022-08-19 03:15:00|4232.5|4228.5|4237|4233|4239.5|4235.5|4229|4225|489
1660879200000|2022-08-19 03:20:00|4236.5|4232.5|4234|4230|4241.5|4237.5|4233.5|4229.5|229
1660879500000|2022-08-19 03:25:00|4234.5|4230.5|4236|4232|4240|4236|4233.5|4229.5|292
1660879800000|2022-08-19 03:30:00|4237|4233|4231|4227|4237|4233|4230|4226|205
1660880100000|2022-08-19 03:35:00|4230|4226|4230|4226|4231|4227|4224.5|4220.5|196
1660880400000|2022-08-19 03:40:00|4229.5|4225.5|4229|4225|4234|4230|4227.5|4223.5|188
1660880700000|2022-08-19 03:45:00|4229.5|4225.5|4228|4224|4230|4226|4226|4222|188
1660881000000|2022-08-19 03:50:00|4227.5|4223.5|4226|4222|4228.5|4224.5|4225|4221|115
1660881300000|2022-08-19 03:55:00|4226.5|4222.5|4226.5|4222.5|4227|4223|4223|4219|132
1660881600000|2022-08-19 04:00:00|4228.2|4219.2|4227.4|4218.4|4228.6|4219.6|4227.4|4218.4|0
1660881900000|2022-08-19 04:05:00|4227.7|4218.7|4227.2|4218.2|4228.1|4219.1|4227|4218|0
1660882200000|2022-08-19 04:10:00|4227|4218|4227.7|4218.7|4227.9|4218.9|4226.7|4217.7|0
1660882500000|2022-08-19 04:15:00|4227.9|4218.9|4228.3|4219.3|4228.3|4219.3|4227.3|4218.3|0
1660882800000|2022-08-19 04:20:00|4228.5|4219.5|4228.5|4219.5|4228.8|4219.8|4228|4219|0
1660883100000|2022-08-19 04:25:00|4228.4|4219.4|4228.1|4219.1|4228.8|4219.8|4227.9|4218.9|0
1660883400000|2022-08-19 04:30:00|4228.4|4219.4|4229.1|4220.1|4229.1|4220.1|4228.1|4219.1|0
1660883700000|2022-08-19 04:35:00|4228.8|4219.8|4226.5|4217.5|4229.1|4220.1|4225.7|4216.7|0
1660884000000|2022-08-19 04:40:00|4226.2|4217.2|4226.6|4217.6|4227|4218|4225.5|4216.5|0
1660884300000|2022-08-19 04:45:00|4226.4|4217.4|4226.3|4217.3|4227|4218|4226|4217|0
1660884600000|2022-08-19 04:50:00|4226.6|4217.6|4227.4|4218.4|4227.4|4218.4|4226.3|4217.3|0
1660884900000|2022-08-19 04:55:00|4227.3|4218.3|4227.5|4218.5|4227.7|4218.7|4226.5|4217.5|0
1660885200000|2022-08-19 05:00:00|4227.8|4218.8|4214.5|4210.5|4227.8|4222|4212|4208|482
1660885500000|2022-08-19 05:05:00|4215|4211|4218|4214|4219.5|4215.5|4210.5|4206.5|338
1660885800000|2022-08-19 05:10:00|4217.5|4213.5|4217|4213|4221|4217|4213.5|4209.5|188
1660886100000|2022-08-19 05:15:00|4217.5|4213.5|4218|4214|4223.5|4219.5|4216|4212|215
1660886400000|2022-08-19 05:20:00|4217.5|4213.5|4216|4212|4221.5|4217.5|4214|4210|175
1660886700000|2022-08-19 05:25:00|4215|4211|4212|4208|4216|4212|4207|4203|447
1660887000000|2022-08-19 05:30:00|4211.5|4207.5|4205.5|4201.5|4213|4209|4205|4201|315
1660887300000|2022-08-19 05:35:00|4205|4201|4206|4202|4207.5|4203.5|4199|4195|338
1660887600000|2022-08-19 05:40:00|4206.5|4202.5|4204|4200|4209|4205|4203|4199|308
1660887900000|2022-08-19 05:45:00|4205|4201|4208|4204|4209|4205|4202.5|4198.5|307
1660888200000|2022-08-19 05:50:00|4207.5|4203.5|4217|4213|4218|4214|4207|4203|347
1660888500000|2022-08-19 05:55:00|4218|4214|4218|4214|4221|4217|4216|4212|390
1660888800000|2022-08-19 06:00:00|4217|4213|4215.5|4211.5|4218.5|4214.5|4214|4210|274
1660889100000|2022-08-19 06:05:00|4216|4212|4215|4211|4219|4215|4212|4208|349
1660889400000|2022-08-19 06:10:00|4214.5|4210.5|4207.5|4203.5|4216.5|4212.5|4207.5|4203.5|281
1660889700000|2022-08-19 06:15:00|4208|4204|4206|4202|4210|4206|4204|4200|384
1660890000000|2022-08-19 06:20:00|4207|4203|4187|4183|4208|4204|4185|4181|882
1660890300000|2022-08-19 06:25:00|4188|4184|4182|4178|4193.5|4189.5|4176|4172|974
1660890600000|2022-08-19 06:30:00|4183|4179|4181|4177|4185|4181|4166|4162|992
1660890900000|2022-08-19 06:35:00|4180.5|4176.5|4188|4184|4189|4185|4179|4175|593
1660891200000|2022-08-19 06:40:00|4187.5|4183.5|4182|4178|4188|4184|4181|4177|254
1660891500000|2022-08-19 06:45:00|4181|4177|4178.5|4174.5|4182|4178|4174|4170|372
1660891800000|2022-08-19 06:50:00|4178|4174|4180|4176|4183|4179|4174.5|4170.5|258
1660892100000|2022-08-19 06:55:00|4179.5|4175.5|4177.5|4173.5|4185|4181|4176|4172|301
1660892400000|2022-08-19 07:00:00|4177|4173|4185|4181|4186|4182|4176|4172|229
1660892700000|2022-08-19 07:05:00|4184.5|4180.5|4186.5|4182.5|4190|4186|4181|4177|265
1660893000000|2022-08-19 07:10:00|4186|4182|4187.5|4183.5|4190|4186|4183|4179|338
1660893300000|2022-08-19 07:15:00|4187|4183|4187|4183|4190|4186|4185.5|4181.5|220
1660893600000|2022-08-19 07:20:00|4186.5|4182.5|4188|4184|4188|4184|4184.5|4180.5|171
1660893900000|2022-08-19 07:25:00|4187.5|4183.5|4188|4184|4189|4185|4184|4180|262
1660894200000|2022-08-19 07:30:00|4187|4183|4190.5|4186.5|4192|4188|4185|4181|319
1660894500000|2022-08-19 07:35:00|4189|4185|4185|4181|4191|4187|4185|4181|221
1660894800000|2022-08-19 07:40:00|4185.5|4181.5|4191|4187|4191|4187|4183.5|4179.5|277
1660895100000|2022-08-19 07:45:00|4191.5|4187.5|4193|4189|4196|4192|4191|4187|435
1660895400000|2022-08-19 07:50:00|4191.5|4187.5|4190|4186|4193|4189|4186.5|4182.5|603
1660895700000|2022-08-19 07:55:00|4189.5|4185.5|4190|4186|4196|4192|4189|4185|666
1660896000000|2022-08-19 08:00:00|4190.5|4186.5|4183|4179|4192|4188|4182|4178|579
1660896300000|2022-08-19 08:05:00|4182|4178|4179|4175|4188|4184|4176.5|4172.5|858
1660896600000|2022-08-19 08:10:00|4179.5|4175.5|4180|4176|4185|4181|4177|4173|1000
1660896900000|2022-08-19 08:15:00|4181|4177|4172|4168|4182|4178|4171|4167|1041
1660897200000|2022-08-19 08:20:00|4172.5|4168.5|4172|4168|4174|4170|4170|4166|124
1660897500000|2022-08-19 08:25:00|4171.5|4167.5|4178|4174|4180.5|4176.5|4167|4163|421
1660897800000|2022-08-19 08:30:00|4181.5|4172.5|4173.9|4164.9|4181.5|4172.5|4173.6|4164.6|0
1660898100000|2022-08-19 08:35:00|4173.6|4164.6|4175.2|4166.2|4176.2|4167.2|4173|4164|0
1660898400000|2022-08-19 08:40:00|4175.1|4166.1|4176.1|4167.1|4177|4168|4174.4|4165.4|0
1660898700000|2022-08-19 08:45:00|4176.3|4167.3|4177.4|4168.4|4179.1|4170.1|4175.8|4166.8|0
1660899000000|2022-08-19 08:50:00|4177.2|4168.2|4176.9|4167.9|4177.7|4168.7|4175.1|4166.1|0
1660899300000|2022-08-19 08:55:00|4177.1|4168.1|4179.5|4170.5|4179.8|4170.8|4176|4167|0
1660899600000|2022-08-19 09:00:00|4179.8|4170.8|4178.7|4169.7|4179.8|4170.8|4176.1|4167.1|0
1660899900000|2022-08-19 09:05:00|4178.5|4169.5|4177.8|4168.8|4178.8|4169.8|4176.6|4167.6|0
1660900200000|2022-08-19 09:10:00|4177.6|4168.6|4180.1|4171.1|4180.5|4171.5|4175.9|4166.9|0
1660900500000|2022-08-19 09:15:00|4180|4171|4177.5|4168.5|4181.5|4171|4172.5|4154.5|234
1660900800000|2022-08-19 09:20:00|4176.5|4167.5|4177.5|4167.5|4177.5|4167.5|4170.5|4159.5|2
1660901100000|2022-08-19 09:25:00|4175.5|4164.5|4177.5|4168.5|4180.5|4171.5|4171.5|4161.5|11
1660901400000|2022-08-19 09:30:00|4176.5|4169.5|4177.5|4169.5|4179.5|4170.5|4175.5|4168.5|1
1660901700000|2022-08-19 09:35:00|4178.5|4170.5|4179.5|4171.5|4181.5|4172.5|4176.5|4168.5|4
1660902000000|2022-08-19 09:40:00|4180.5|4172.5|4181.5|4172.5|4182.5|4174.5|4180.5|4171.5|5
1660902300000|2022-08-19 09:45:00|4179.5|4171.5|4171.5|4160.5|4181.5|4172.5|4170.5|4160.5|5
1660902600000|2022-08-19 09:50:00|4172.5|4161.5|4174.5|4165.5|4178.5|4169.5|4168.5|4161.5|1
1660902900000|2022-08-19 09:55:00|4175.5|4166.5|4175.5|4166.5|4177.5|4168.5|4174.5|4164.5|3
1660903200000|2022-08-19 10:00:00|4174.5|4165.5|4170.5|4162.5|4174.5|4165.5|4168.5|4159.5|18
1660903500000|2022-08-19 10:05:00|4171.5|4163.5|4170.5|4161.5|4171.5|4163.5|4166.5|4157.5|28
1660903800000|2022-08-19 10:10:00|4169.5|4160.5|4169.5|4159.5|4171.5|4162.5|4167.5|4158.5|0
1660904100000|2022-08-19 10:15:00|4168.5|4160.5|4169.5|4160.5|4169.5|4162.5|4168.5|4159.5|13
1660904400000|2022-08-19 10:20:00|4168.5|4161.5|4167.5|4158.5|4170.5|4162.5|4164.5|4155.5|6
1660904700000|2022-08-19 10:25:00|4166.5|4159.5|4168.5|4158.5|4168.5|4159.5|4165.5|4155.5|0
1660905000000|2022-08-19 10:30:00|4167.5|4159.5|4164.5|4154.5|4169.5|4160.5|4164.5|4153.5|1
1660905300000|2022-08-19 10:35:00|4165.5|4156.5|4157.5|4148.5|4167.5|4156.5|4156.5|4148.5|6
1660905600000|2022-08-19 10:40:00|4156.5|4149.5|4159.5|4151.5|4162.5|4153.5|4156.5|4148.5|15
1660905900000|2022-08-19 10:45:00|4158.5|4150.5|4158.5|4149.5|4159.5|4152.5|4156.5|4148.5|12
1660906200000|2022-08-19 10:50:00|4157.5|4148.5|4162.5|4154.5|4164.5|4155.5|4156.5|4148.5|2
1660906500000|2022-08-19 10:55:00|4161.5|4153.5|4163.5|4154.5|4167.5|4159.5|4158.5|4149.5|77
1660906800000|2022-08-19 11:00:00|4162.5|4155.5|4165.5|4156.5|4168.5|4159.5|4162.5|4154.5|9
1660907100000|2022-08-19 11:05:00|4164.5|4155.5|4162.5|4153.5|4164.5|4156.5|4157.5|4148.5|7
1660907400000|2022-08-19 11:10:00|4163.5|4154.5|4161.5|4154.5|4164.5|4155.5|4160.5|4152.5|22
1660907700000|2022-08-19 11:15:00|4162.5|4153.5|4162.5|4153.5|4164.5|4156.5|4161.5|4153.5|21
1660908000000|2022-08-19 11:20:00|4163.5|4154.5|4165.5|4157.5|4166.5|4158.5|4163.5|4154.5|6
1660908300000|2022-08-19 11:25:00|4166.5|4156.5|4163.5|4153.5|4166.5|4157.5|4161.5|4152.5|17
1660908600000|2022-08-19 11:30:00|4164.5|4154.5|4160.5|4151.5|4164.5|4156.5|4159.5|4151.5|23
1660908900000|2022-08-19 11:35:00|4161.5|4152.5|4160.5|4152.5|4162.5|4155.5|4159.5|4150.5|5
1660909200000|2022-08-19 11:40:00|4161.5|4153.5|4165.5|4157.5|4166.5|4158.5|4161.5|4152.5|0
1660909500000|2022-08-19 11:45:00|4166.5|4158.5|4164.5|4156.5|4167.5|4159.5|4163.5|4155.5|22
1660909800000|2022-08-19 11:50:00|4165.5|4157.5|4164.5|4155.5|4166.5|4157.5|4163.5|4154.5|2
1660910100000|2022-08-19 11:55:00|4163.5|4154.5|4166.5|4157.5|4167.5|4159.5|4162.5|4152.5|3
1660910400000|2022-08-19 12:00:00|4165.5|4158.5|4167.5|4159.5|4168.5|4160.5|4164.5|4156.5|9
1660910700000|2022-08-19 12:05:00|4166.5|4157.5|4163.5|4154.5|4167.5|4158.5|4162.5|4153.5|8
1660911000000|2022-08-19 12:10:00|4164.5|4156.5|4161.5|4151.5|4165.5|4156.5|4160.5|4150.5|0
1660911300000|2022-08-19 12:15:00|4160.5|4152.5|4163.5|4153.5|4163.5|4155.5|4160.5|4151.5|9
1660911600000|2022-08-19 12:20:00|4164.5|4154.5|4156.5|4148.5|4164.5|4155.5|4156.5|4148.5|0
1660911900000|2022-08-19 12:25:00|4157.5|4147.5|4157.5|4149.5|4160.5|4151.5|4154.5|4146.5|5
1660912200000|2022-08-19 12:30:00|4156.5|4148.5|4157.5|4148.5|4159.5|4150.5|4155.5|4146.5|4
1660912500000|2022-08-19 12:35:00|4156.5|4149.5|4160.5|4153.5|4161.5|4154.5|4156.5|4149.5|52
1660912800000|2022-08-19 12:40:00|4161.5|4154.5|4159.5|4151.5|4162.5|4154.5|4159.5|4151.5|40
1660913100000|2022-08-19 12:45:00|4160.5|4150.5|4160.5|4151.5|4162.5|4153.5|4158.5|4150.5|32
1660913400000|2022-08-19 12:50:00|4159.5|4152.5|4160.5|4152.5|4162.5|4155.5|4159.5|4152.5|9
1660913700000|2022-08-19 12:55:00|4159.5|4153.5|4158.5|4150.5|4160.5|4153.5|4157.5|4150.5|8
1660914000000|2022-08-19 13:00:00|4157.5|4151.5|4157.5|4149.5|4160.5|4153.5|4157.5|4149.5|14
1660914300000|2022-08-19 13:05:00|4156.5|4148.5|4155.5|4146.5|4157.5|4149.5|4154.5|4145.5|12
1660914600000|2022-08-19 13:10:00|4154.5|4145.5|4158.5|4150.5|4158.5|4150.5|4152.5|4144.5|3
1660914900000|2022-08-19 13:15:00|4157.5|4149.5|4158.5|4149.5|4159.5|4151.5|4156.5|4148.5|10
1660915200000|2022-08-19 13:20:00|4157.5|4150.5|4161.5|4153.5|4161.5|4154.5|4157.5|4149.5|22
1660915500000|2022-08-19 13:25:00|4162.5|4152.5|4161.5|4153.5|4163.5|4156.5|4158.5|4149.5|26
1660915800000|2022-08-19 13:30:00|4162.5|4152.5|4174.5|4166.5|4177.5|4170.5|4158.5|4150.5|383
1660916100000|2022-08-19 13:35:00|4175.5|4165.5|4163.5|4155.5|4185.5|4178.5|4163.5|4155.5|108
1660916400000|2022-08-19 13:40:00|4164.5|4156.5|4153.5|4145.5|4164.5|4156.5|4152.5|4144.5|90
1660916700000|2022-08-19 13:45:00|4152.5|4147.5|4141.5|4133.5|4159.5|4150.5|4139.5|4131.5|129
1660917000000|2022-08-19 13:50:00|4142.5|4134.5|4146.5|4137.5|4147.5|4139.5|4139.5|4131.5|41
1660917300000|2022-08-19 13:55:00|4145.5|4136.5|4150.5|4140.5|4156.5|4145.5|4145.5|4136.5|18
1660917600000|2022-08-19 14:00:00|4149.5|4139.5|4143.5|4134.5|4149.5|4139.5|4138.5|4130.5|63
1660917900000|2022-08-19 14:05:00|4144.5|4135.5|4139.5|4131.5|4151.5|4143.5|4139.5|4131.5|31
1660918200000|2022-08-19 14:10:00|4138.5|4130.5|4139.5|4130.5|4146.5|4138.5|4138.5|4130.5|43
1660918500000|2022-08-19 14:15:00|4138.5|4131.5|4146.5|4137.5|4146.5|4139.5|4138.5|4130.5|33
1660918800000|2022-08-19 14:20:00|4148.5|4138.5|4147.5|4137.5|4154.5|4147.5|4147.5|4137.5|38
1660919100000|2022-08-19 14:25:00|4146.5|4138.5|4148.5|4139.5|4148.5|4139.5|4142.5|4132.5|25
1660919400000|2022-08-19 14:30:00|4149.5|4140.5|4142.5|4133.5|4149.5|4140.5|4139.5|4131.5|38
1660919700000|2022-08-19 14:35:00|4141.5|4132.5|4145.5|4136.5|4145.5|4137.5|4137.5|4130.5|18
1660920000000|2022-08-19 14:40:00|4144.5|4135.5|4142.5|4134.5|4145.5|4137.5|4139.5|4132.5|113
1660920300000|2022-08-19 14:45:00|4143.5|4135.5|4148.5|4140.5|4151.5|4143.5|4142.5|4134.5|33
1660920600000|2022-08-19 14:50:00|4147.5|4139.5|4138.5|4131.5|4148.5|4140.5|4138.5|4131.5|39
1660920900000|2022-08-19 14:55:00|4139.5|4132.5|4134.5|4126.5|4141.5|4133.5|4132.5|4125.5|39
1660921200000|2022-08-19 15:00:00|4135.5|4127.5|4141.5|4132.5|4142.5|4134.5|4134.5|4126.5|18
1660921500000|2022-08-19 15:05:00|4140.5|4131.5|4138.5|4130.5|4144.5|4135.5|4138.5|4130.5|13
1660921800000|2022-08-19 15:10:00|4139.5|4131.5|4140.5|4131.5|4141.5|4133.5|4134.5|4126.5|10
1660922100000|2022-08-19 15:15:00|4141.5|4132.5|4144.5|4135.5|4146.5|4138.5|4140.5|4131.5|8
1660922400000|2022-08-19 15:20:00|4143.5|4136.5|4141.5|4133.5|4144.5|4136.5|4137.5|4129.5|7
1660922700000|2022-08-19 15:25:00|4140.5|4132.5|4143.5|4134.5|4145.5|4136.5|4137.5|4129.5|6
1660923000000|2022-08-19 15:30:00|4144.5|4135.5|4142.5|4133.5|4144.5|4135.5|4138.5|4129.5|6
1660923300000|2022-08-19 15:35:00|4144.5|4134.5|4145.5|4137.5|4147.5|4140.5|4144.5|4133.5|79
1660923600000|2022-08-19 15:40:00|4144.5|4136.5|4144.5|4135.5|4148.5|4141.5|4142.5|4135.5|49
1660923900000|2022-08-19 15:45:00|4143.5|4136.5|4151.5|4142.5|4153.5|4145.5|4143.5|4135.5|19
1660924200000|2022-08-19 15:50:00|4152.5|4143.5|4148.5|4140.5|4152.5|4144.5|4147.5|4138.5|21
1660924500000|2022-08-19 15:55:00|4149.5|4139.5|4145.5|4136.5|4149.5|4141.5|4144.5|4135.5|8
1660924800000|2022-08-19 16:00:00|4144.5|4135.5|4148.5|4139.5|4150.5|4141.5|4143.5|4135.5|13
1660925100000|2022-08-19 16:05:00|4149.5|4140.5|4139.5|4131.5|4149.5|4141.5|4139.5|4131.5|13
1660925400000|2022-08-19 16:10:00|4140.5|4132.5|4142.5|4134.5|4145.5|4137.5|4140.5|4132.5|5
1660925700000|2022-08-19 16:15:00|4144.5|4135.5|4147.5|4138.5|4148.5|4140.5|4144.5|4135.5|17
1660926000000|2022-08-19 16:20:00|4146.5|4139.5|4143.5|4135.5|4147.5|4139.5|4141.5|4133.5|28
1660926300000|2022-08-19 16:25:00|4142.5|4134.5|4142.5|4133.5|4144.5|4136.5|4140.5|4132.5|31
1660926600000|2022-08-19 16:30:00|4141.5|4134.5|4139.5|4131.5|4142.5|4135.5|4138.5|4131.5|12
1660926900000|2022-08-19 16:35:00|4138.5|4132.5|4141.5|4132.5|4142.5|4135.5|4138.5|4130.5|26
1660927200000|2022-08-19 16:40:00|4140.5|4131.5|4138.5|4131.5|4140.5|4132.5|4138.5|4129.5|10
1660927500000|2022-08-19 16:45:00|4139.5|4132.5|4136.5|4128.5|4141.5|4134.5|4135.5|4128.5|63
1660927800000|2022-08-19 16:50:00|4137.5|4129.5|4139.5|4131.5|4140.5|4132.5|4136.5|4128.5|45
1660928100000|2022-08-19 16:55:00|4140.5|4132.5|4141.5|4132.5|4143.5|4135.5|4139.5|4131.5|15
1660928400000|2022-08-19 17:00:00|4142.5|4133.5|4141.5|4132.5|4143.5|4134.5|4137.5|4129.5|7
1660928700000|2022-08-19 17:05:00|4142.5|4133.5|4141.5|4132.5|4142.5|4134.5|4137.5|4129.5|3
1660929000000|2022-08-19 17:10:00|4140.5|4131.5|4135.5|4128.5|4141.5|4132.5|4135.5|4127.5|5
1660929300000|2022-08-19 17:15:00|4134.5|4127.5|4135.5|4126.5|4137.5|4129.5|4134.5|4126.5|14
1660929600000|2022-08-19 17:20:00|4134.5|4127.5|4133.5|4125.5|4135.5|4128.5|4133.5|4125.5|5
1660929900000|2022-08-19 17:25:00|4132.5|4126.5|4131.5|4124.5|4133.5|4126.5|4131.5|4123.5|49
1660930200000|2022-08-19 17:30:00|4130.5|4123.5|4132.5|4124.5|4132.5|4125.5|4127.5|4120.5|34
1660930500000|2022-08-19 17:35:00|4131.5|4125.5|4131.5|4123.5|4132.5|4125.5|4130.5|4123.5|14
1660930800000|2022-08-19 17:40:00|4132.5|4124.5|4133.5|4126.5|4134.5|4127.5|4131.5|4123.5|23
1660931100000|2022-08-19 17:45:00|4134.5|4125.5|4136.5|4128.5|4136.5|4129.5|4133.5|4125.5|14
1660931400000|2022-08-19 17:50:00|4137.5|4129.5|4139.5|4132.5|4140.5|4133.5|4137.5|4128.5|17
1660931700000|2022-08-19 17:55:00|4140.5|4131.5|4140.5|4132.5|4142.5|4134.5|4137.5|4129.5|14
1660932000000|2022-08-19 18:00:00|4139.5|4131.5|4142.5|4133.5|4142.5|4134.5|4136.5|4128.5|19
1660932300000|2022-08-19 18:05:00|4141.5|4132.5|4138.5|4130.5|4141.5|4133.5|4137.5|4130.5|30
1660932600000|2022-08-19 18:10:00|4137.5|4129.5|4134.5|4125.5|4138.5|4130.5|4133.5|4125.5|26
1660932900000|2022-08-19 18:15:00|4133.5|4126.5|4133.5|4124.5|4136.5|4127.5|4132.5|4123.5|4
1660933200000|2022-08-19 18:20:00|4132.5|4125.5|4132.5|4123.5|4133.5|4126.5|4131.5|4123.5|10
1660933500000|2022-08-19 18:25:00|4131.5|4124.5|4131.5|4123.5|4132.5|4124.5|4130.5|4122.5|14
1660933800000|2022-08-19 18:30:00|4132.5|4124.5|4129.5|4122.5|4132.5|4124.5|4127.5|4120.5|12
1660934100000|2022-08-19 18:35:00|4130.5|4121.5|4128.5|4120.5|4131.5|4123.5|4126.5|4119.5|36
1660934400000|2022-08-19 18:40:00|4127.5|4119.5|4126.5|4118.5|4128.5|4121.5|4125.5|4117.5|20
1660934700000|2022-08-19 18:45:00|4127.5|4119.5|4128.5|4119.5|4128.5|4119.5|4125.5|4117.5|13
1660935000000|2022-08-19 18:50:00|4129.5|4120.5|4129.5|4118.5|4129.5|4120.5|4125.5|4117.5|33
1660935300000|2022-08-19 18:55:00|4128.5|4117.5|4128.9|4119.9|4130.5|4121|4125.5|4116.5|24
1660935600000|2022-08-19 19:00:00|4129.4|4120.4|4125.5|4116.5|4129.8|4120.8|4125.3|4116.3|0
1660935900000|2022-08-19 19:05:00|4125.6|4116.6|4125.8|4116.8|4126.3|4117.3|4125.1|4116.1|0
1660936200000|2022-08-19 19:10:00|4125.9|4116.9|4129.3|4120.3|4129.5|4120.5|4125.9|4116.9|0
1660936500000|2022-08-19 19:15:00|4129.4|4120.4|4128.9|4119.9|4131.7|4122.7|4127.8|4118.8|0
1660936800000|2022-08-19 19:20:00|4128.8|4119.8|4130.6|4121.6|4131.1|4122.1|4128.8|4119.8|0
1660937100000|2022-08-19 19:25:00|4130.7|4121.7|4132.5|4123.5|4132.6|4123.6|4130.3|4121.3|0
1660937400000|2022-08-19 19:30:00|4132.6|4123.6|4132.6|4123.6|4134|4125|4131.9|4122.9|0
1660937700000|2022-08-19 19:35:00|4132.7|4123.7|4132.6|4123.6|4133.7|4124.7|4132.1|4123.1|0
1660938000000|2022-08-19 19:40:00|4132.5|4123.5|4132.9|4123.9|4133|4124|4131.5|4122.5|0
1660938300000|2022-08-19 19:45:00|4133|4124|4133.3|4124.3|4133.3|4124.3|4130.4|4121.4|0
1660938600000|2022-08-19 19:50:00|4133.5|4124.5|4133.5|4124.5|4134.4|4125.4|4131.4|4122.4|0
1660938900000|2022-08-19 19:55:00|4133.6|4124.6|4132.8|4123.8|4137.2|4128.2|4132.8|4123.8|0
1660939200000|2022-08-19 20:00:00|4132.2|4123.2|4130.9|4121.9|4133.4|4124.4|4130.3|4121.3|0
1660939500000|2022-08-19 20:05:00|4131.1|4122.1|4132.1|4123.1|4132.1|4123.1|4130.3|4121.3|0
1660939800000|2022-08-19 20:10:00|4131.8|4122.8|4131.2|4122.2|4132.1|4123.1|4130|4121|0
1660940100000|2022-08-19 20:15:00|4130.9|4121.9|4130.6|4121.6|4131.2|4122.2|4130.6|4121.6|0
1660940400000|2022-08-19 20:20:00|4130.7|4121.7|4130|4121|4131.2|4122.2|4130|4121|0
1660940700000|2022-08-19 20:25:00|4129.5|4120.5|4129.4|4120.4|4129.7|4120.7|4128.8|4119.8|0
1660941000000|2022-08-19 20:30:00|4129.7|4120.7|4127.9|4118.9|4129.7|4120.7|4127.9|4118.9|0
1660941300000|2022-08-19 20:35:00|4128.2|4119.2|4128.6|4119.6|4129.2|4120.2|4128|4119|0
1660941600000|2022-08-19 20:40:00|4128.8|4119.8|4128.2|4119.2|4128.9|4119.9|4127.9|4118.9|0
1660941900000|2022-08-19 20:45:00|4128.5|4119.5|4128.5|4119.5|4128.8|4119.8|4128.1|4119.1|0
1660942200000|2022-08-19 20:50:00|4128.2|4119.2|4126.6|4117.6|4128.2|4119.2|4126.3|4117.3|0
1660942500000|2022-08-19 20:55:00|4126.9|4117.9|4126.5|4117.5|4127.2|4118.2|4126.2|4117.2|0
1661119200000|2022-08-21 22:00:00|4111|4102|4110.4|4101.4|4112|4103|4108.3|4099.3|0
1661119500000|2022-08-21 22:05:00|4110.5|4101.5|4108.3|4099.3|4111|4102|4106.2|4097.2|0
1661119800000|2022-08-21 22:10:00|4108.5|4099.5|4109.9|4100.9|4110.3|4101.3|4107.9|4098.9|0
1661120100000|2022-08-21 22:15:00|4110.3|4101.3|4109.1|4100.1|4110.9|4101.9|4107.6|4098.6|0
1661120400000|2022-08-21 22:20:00|4109.4|4100.4|4109.1|4100.1|4110|4101|4108.5|4099.5|0
1661120700000|2022-08-21 22:25:00|4109.4|4100.4|4111.8|4102.8|4112.4|4103.4|4109.3|4100.3|0
1661121000000|2022-08-21 22:30:00|4111.9|4102.9|4113|4104|4114.2|4105.2|4111.9|4102.9|0
1661121300000|2022-08-21 22:35:00|4112.8|4103.8|4111.8|4102.8|4113.3|4104.3|4111.2|4102.2|0
1661121600000|2022-08-21 22:40:00|4112.1|4103.1|4113|4104|4113.3|4104.3|4112.1|4103.1|0
1661121900000|2022-08-21 22:45:00|4112.8|4103.8|4113.3|4104.3|4113.6|4104.6|4112.4|4103.4|0
1661122200000|2022-08-21 22:50:00|4113.5|4104.5|4113.9|4104.9|4114.2|4105.2|4113.5|4104.5|0
1661122500000|2022-08-21 22:55:00|4114.1|4105.1|4112.2|4103.2|4114.5|4105.5|4111.9|4102.9|0
1661122800000|2022-08-21 23:00:00|4112.1|4103.1|4112.8|4103.8|4113.1|4104.1|4111.6|4102.6|0
1661123100000|2022-08-21 23:05:00|4112.6|4103.6|4112.8|4103.8|4113.7|4104.7|4112.5|4103.5|0
1661123400000|2022-08-21 23:10:00|4112.7|4103.7|4111.5|4102.5|4113.6|4104.6|4110.9|4101.9|0
1661123700000|2022-08-21 23:15:00|4111.8|4102.8|4112.4|4103.4|4112.7|4103.7|4111.4|4102.4|0
1661124000000|2022-08-21 23:20:00|4112.3|4103.3|4109.9|4100.9|4112.4|4103.4|4109.9|4100.9|0
1661124300000|2022-08-21 23:25:00|4109.6|4100.6|4107.4|4098.4|4109.6|4100.6|4106.8|4097.8|0
1661124600000|2022-08-21 23:30:00|4107.1|4098.1|4108.3|4099.3|4108.4|4099.4|4105.6|4096.6|0
1661124900000|2022-08-21 23:35:00|4108.1|4099.1|4106.5|4097.5|4108.3|4099.3|4105.9|4096.9|0
1661125200000|2022-08-21 23:40:00|4106.3|4097.3|4106.2|4097.2|4108|4099|4105.3|4096.3|0
1661125500000|2022-08-21 23:45:00|4105.9|4096.9|4103.2|4094.2|4106.2|4097.2|4102.9|4093.9|0
1661125800000|2022-08-21 23:50:00|4103.1|4094.1|4101.2|4092.2|4103.8|4094.8|4101.1|4092.1|0
1661126100000|2022-08-21 23:55:00|4101.1|4092.1|4102.2|4093.2|4102.6|4093.6|4099.7|4090.7|0
1661126400000|2022-08-22 00:00:00|4102.5|4093.5|4101.3|4092.3|4103.1|4094.1|4098.7|4089.7|0
1661126700000|2022-08-22 00:05:00|4101.4|4092.4|4102.2|4093.2|4102.8|4093.8|4101.1|4092.1|0
1661127000000|2022-08-22 00:10:00|4102.5|4093.5|4106.9|4097.9|4107.5|4098.5|4100.8|4091.8|0
1661127300000|2022-08-22 00:15:00|4107.2|4098.2|4109.4|4100.4|4111|4102|4106.9|4097.9|0
1661127600000|2022-08-22 00:20:00|4109.5|4100.5|4111|4102|4111.7|4102.7|4109.1|4100.1|0
1661127900000|2022-08-22 00:25:00|4110.8|4101.8|4109.1|4100.1|4110.9|4101.9|4108|4099|0
1661128200000|2022-08-22 00:30:00|4108.9|4099.9|4111|4102|4111.3|4102.3|4108|4099|0
1661128500000|2022-08-22 00:35:00|4111.3|4102.3|4112|4103|4114|4105|4111.1|4102.1|0
1661128800000|2022-08-22 00:40:00|4111.7|4102.7|4109.8|4100.8|4112|4103|4108.5|4099.5|0
1661129100000|2022-08-22 00:45:00|4109.6|4100.6|4110.3|4101.3|4110.4|4101.4|4108.8|4099.8|0
1661129400000|2022-08-22 00:50:00|4110|4101|4109.5|4100.5|4110.3|4101.3|4109.5|4100.5|0
1661129700000|2022-08-22 00:55:00|4109.4|4100.4|4106.8|4097.8|4110|4101|4106|4097|0
1661130000000|2022-08-22 01:00:00|4106.5|4097.5|4106.2|4097.2|4108|4099|4105.9|4096.9|0
1661130300000|2022-08-22 01:05:00|4106.3|4097.3|4108.2|4099.2|4108.6|4099.6|4104.7|4095.7|0
1661130600000|2022-08-22 01:10:00|4108.3|4099.3|4109.5|4100.5|4110.1|4101.1|4107.8|4098.8|0
1661130900000|2022-08-22 01:15:00|4109.8|4100.8|4131|4127|4142|4138|4107.5|4100.8|363
1661131200000|2022-08-22 01:20:00|4131.5|4127.5|4137|4133|4145|4141|4124.5|4120.5|135
1661131500000|2022-08-22 01:25:00|4137.5|4133.5|4141|4137|4147.5|4143.5|4133.5|4129.5|166
1661131800000|2022-08-22 01:30:00|4140.5|4136.5|4135|4131|4143.5|4139.5|4126|4122|2086
1661132100000|2022-08-22 01:35:00|4136.5|4132.5|4135|4131|4139.5|4135.5|4126|4122|1339
1661132400000|2022-08-22 01:40:00|4135.5|4131.5|4139|4135|4152.5|4148.5|4133|4129|775
1661132700000|2022-08-22 01:45:00|4139.5|4135.5|4147|4143|4151|4147|4132|4128|863
1661133000000|2022-08-22 01:50:00|4147.5|4143.5|4137|4133|4152.5|4148.5|4135|4131|755
1661133300000|2022-08-22 01:55:00|4136.5|4132.5|4142|4138|4145|4141|4134|4130|609
1661133600000|2022-08-22 02:00:00|4141.5|4137.5|4145|4141|4147|4143|4135|4131|999
1661133900000|2022-08-22 02:05:00|4145.5|4141.5|4159.4|4155.4|4160.9|4156.9|4145|4141|1174
1661134200000|2022-08-22 02:10:00|4159.9|4155.9|4150.9|4146.9|4161.9|4157.9|4149.9|4145.9|463
1661134500000|2022-08-22 02:15:00|4151.4|4147.4|4162.9|4158.9|4165.9|4161.9|4150.9|4146.9|530
1661134800000|2022-08-22 02:20:00|4163.9|4159.9|4177.9|4173.9|4181.9|4177.9|4163.9|4159.9|920
1661135100000|2022-08-22 02:25:00|4176.4|4172.4|4177.4|4173.4|4185.9|4181.9|4173.9|4169.9|971
1661135400000|2022-08-22 02:30:00|4177.9|4173.9|4183.9|4179.9|4184.9|4180.9|4170.9|4166.9|825
1661135700000|2022-08-22 02:35:00|4184.4|4180.4|4188.4|4184.4|4191.4|4187.4|4180.9|4176.9|838
1661136000000|2022-08-22 02:40:00|4187.9|4183.9|4174.9|4170.9|4187.9|4183.9|4172.9|4168.9|450
1661136300000|2022-08-22 02:45:00|4175.9|4171.9|4172.4|4168.4|4177.9|4173.9|4169.9|4165.9|432
1661136600000|2022-08-22 02:50:00|4171.9|4167.9|4186.4|4182.4|4186.9|4182.9|4171.9|4167.9|467
1661136900000|2022-08-22 02:55:00|4185.9|4181.9|4190.9|4186.9|4191.9|4187.9|4183.4|4179.4|322
1661137200000|2022-08-22 03:00:00|4189.9|4185.9|4183.9|4179.9|4191.4|4187.4|4182.9|4178.9|265
1661137500000|2022-08-22 03:05:00|4182.9|4178.9|4178.9|4174.9|4185.9|4181.9|4176.9|4172.9|330
1661137800000|2022-08-22 03:10:00|4177.9|4173.9|4177.9|4173.9|4179.9|4175.9|4174.9|4170.9|290
1661138100000|2022-08-22 03:15:00|4177.4|4173.4|4176.9|4172.9|4178.4|4174.4|4173.9|4169.9|349
1661138400000|2022-08-22 03:20:00|4176.4|4172.4|4181.4|4177.4|4185.9|4181.9|4176.4|4172.4|309
1661138700000|2022-08-22 03:25:00|4180.9|4176.9|4181.9|4177.9|4183.9|4179.9|4177.9|4173.9|125
1661139000000|2022-08-22 03:30:00|4182.9|4178.9|4183.4|4179.4|4184.9|4180.9|4180.9|4176.9|59
1661139300000|2022-08-22 03:35:00|4183.9|4179.9|4182.9|4178.9|4188.4|4184.4|4181.9|4177.9|143
1661139600000|2022-08-22 03:40:00|4183.4|4179.4|4190.4|4186.4|4192.9|4188.9|4183.4|4179.4|456
1661139900000|2022-08-22 03:45:00|4189.9|4185.9|4189.9|4185.9|4191.9|4187.9|4186.9|4182.9|102
1661140200000|2022-08-22 03:50:00|4189.4|4185.4|4194.9|4190.9|4194.9|4190.9|4188.9|4184.9|261
1661140500000|2022-08-22 03:55:00|4194.4|4190.4|4190.4|4186.4|4195.9|4191.9|4188.4|4184.4|192
1661140800000|2022-08-22 04:00:00|4194.1|4185.1|4192.8|4183.8|4194.1|4185.1|4192.8|4183.8|0
1661141100000|2022-08-22 04:05:00|4193.1|4184.1|4189.3|4180.3|4193.4|4184.4|4189.3|4180.3|0
1661141400000|2022-08-22 04:10:00|4189|4180|4189.3|4180.3|4190.1|4181.1|4189|4180|0
1661141700000|2022-08-22 04:15:00|4189.4|4180.4|4189.8|4180.8|4189.8|4180.8|4188.6|4179.6|0
1661142000000|2022-08-22 04:20:00|4190.1|4181.1|4190.5|4181.5|4190.5|4181.5|4189.9|4180.9|0
1661142300000|2022-08-22 04:25:00|4190.2|4181.2|4188.4|4179.4|4190.2|4181.2|4188.1|4179.1|0
1661142600000|2022-08-22 04:30:00|4188.7|4179.7|4187.9|4178.9|4189|4180|4187.6|4178.6|0
1661142900000|2022-08-22 04:35:00|4188|4179|4188.1|4179.1|4188.1|4179.1|4187.9|4178.9|0
1661143200000|2022-08-22 04:40:00|4188|4179|4186.7|4177.7|4188.1|4179.1|4186.7|4177.7|0
1661143500000|2022-08-22 04:45:00|4186.9|4177.9|4185.8|4176.8|4187.3|4178.3|4185.5|4176.5|0
1661143800000|2022-08-22 04:50:00|4186|4177|4185.5|4176.5|4186.3|4177.3|4185.1|4176.1|0
1661144100000|2022-08-22 04:55:00|4185.2|4176.2|4186|4177|4186|4177|4184.8|4175.8|0
1661144400000|2022-08-22 05:00:00|4185.2|4176.2|4178.4|4174.4|4189.4|4185.4|4176.9|4172.9|1367
1661144700000|2022-08-22 05:05:00|4178.9|4174.9|4164.9|4160.9|4178.9|4174.9|4163.9|4159.9|1580
1661145000000|2022-08-22 05:10:00|4165.4|4161.4|4173.9|4169.9|4174.9|4170.9|4162.9|4158.9|256
1661145300000|2022-08-22 05:15:00|4172.9|4168.9|4182.9|4178.9|4182.9|4178.9|4169.9|4165.9|414
1661145600000|2022-08-22 05:20:00|4182.4|4178.4|4174.4|4170.4|4183.9|4179.9|4173.9|4169.9|224
1661145900000|2022-08-22 05:25:00|4173.9|4169.9|4173.9|4169.9|4177.4|4173.4|4170.4|4166.4|329
1661146200000|2022-08-22 05:30:00|4173.4|4169.4|4167.9|4163.9|4173.9|4169.9|4165.9|4161.9|298
1661146500000|2022-08-22 05:35:00|4166.9|4162.9|4161.9|4157.9|4167.9|4163.9|4160.9|4156.9|207
1661146800000|2022-08-22 05:40:00|4161.4|4157.4|4162.9|4158.9|4166.9|4162.9|4160.9|4156.9|243
1661147100000|2022-08-22 05:45:00|4162.4|4158.4|4160.9|4156.9|4163.9|4159.9|4157.9|4153.9|613
1661147400000|2022-08-22 05:50:00|4160.4|4156.4|4163.9|4159.9|4165.9|4161.9|4159.9|4155.9|322
1661147700000|2022-08-22 05:55:00|4162.9|4158.9|4168.9|4164.9|4168.9|4164.9|4162.9|4158.9|292
1661148000000|2022-08-22 06:00:00|4169.9|4165.9|4167.9|4163.9|4171.9|4167.9|4162.9|4158.9|518
1661148300000|2022-08-22 06:05:00|4166.9|4162.9|4166.9|4162.9|4173.4|4169.4|4164.9|4160.9|476
1661148600000|2022-08-22 06:10:00|4166.4|4162.4|4161.4|4157.4|4166.9|4162.9|4159.9|4155.9|461
1661148900000|2022-08-22 06:15:00|4160.9|4156.9|4168.9|4164.9|4170.4|4166.4|4157.9|4153.9|461
1661149200000|2022-08-22 06:20:00|4169.4|4165.4|4167.9|4163.9|4170.9|4166.9|4163.9|4159.9|371
1661149500000|2022-08-22 06:25:00|4167.4|4163.4|4166.9|4162.9|4168.4|4164.4|4161.9|4157.9|411
1661149800000|2022-08-22 06:30:00|4165.9|4161.9|4160.9|4156.9|4171.9|4167.9|4160.9|4156.9|346
1661150100000|2022-08-22 06:35:00|4160.4|4156.4|4160.9|4156.9|4166.9|4162.9|4159.9|4155.9|370
1661150400000|2022-08-22 06:40:00|4161.9|4157.9|4161.9|4157.9|4164.9|4160.9|4159.9|4155.9|241
1661150700000|2022-08-22 06:45:00|4162.9|4158.9|4163.9|4159.9|4164.9|4160.9|4158.9|4154.9|207
1661151000000|2022-08-22 06:50:00|4164.9|4160.9|4162.9|4158.9|4165.9|4161.9|4159.9|4155.9|290
1661151300000|2022-08-22 06:55:00|4163.4|4159.4|4162.4|4158.4|4165.9|4161.9|4159.9|4155.9|407
1661151600000|2022-08-22 07:00:00|4161.9|4157.9|4161.9|4157.9|4161.9|4157.9|4156.9|4152.9|516
1661151900000|2022-08-22 07:05:00|4160.9|4156.9|4161.9|4157.9|4166.9|4162.9|4160.9|4156.9|412
1661152200000|2022-08-22 07:10:00|4162.9|4158.9|4162.9|4158.9|4165.4|4161.4|4159.9|4155.9|245
1661152500000|2022-08-22 07:15:00|4162.4|4158.4|4158.9|4154.9|4163.9|4159.9|4158.4|4154.4|211
1661152800000|2022-08-22 07:20:00|4159.9|4155.9|4161.4|4157.4|4163.9|4159.9|4158.9|4154.9|199
1661153100000|2022-08-22 07:25:00|4161.9|4157.9|4156.9|4152.9|4162.9|4158.9|4154.9|4150.9|312
1661153400000|2022-08-22 07:30:00|4155.9|4151.9|4153.9|4149.9|4158.9|4154.9|4150.9|4146.9|372
1661153700000|2022-08-22 07:35:00|4152.9|4148.9|4153.9|4149.9|4158.4|4154.4|4152.9|4148.9|253
1661154000000|2022-08-22 07:40:00|4154.4|4150.4|4153.9|4149.9|4156.9|4152.9|4151.9|4147.9|531
1661154300000|2022-08-22 07:45:00|4153.4|4149.4|4154.4|4150.4|4156.9|4152.9|4152.9|4148.9|419
1661154600000|2022-08-22 07:50:00|4153.9|4149.9|4155.9|4151.9|4157.9|4153.9|4153.9|4149.9|417
1661154900000|2022-08-22 07:55:00|4156.4|4152.4|4156.9|4152.9|4159.9|4155.9|4155.9|4151.9|489
1661155200000|2022-08-22 08:00:00|4157.4|4153.4|4141.4|4137.4|4158.4|4154.4|4140.4|4136.4|417
1661155500000|2022-08-22 08:05:00|4141.9|4137.9|4135.9|4131.9|4146.9|4142.9|4135.9|4131.9|701
1661155800000|2022-08-22 08:10:00|4136.9|4132.9|4131.4|4127.4|4136.9|4132.9|4124.9|4120.9|1290
1661156100000|2022-08-22 08:15:00|4131.9|4127.9|4132.9|4128.9|4139.4|4135.4|4129.9|4125.9|413
1661156400000|2022-08-22 08:20:00|4133.4|4129.4|4136.9|4132.9|4140.4|4136.4|4132.9|4128.9|201
1661156700000|2022-08-22 08:25:00|4137.4|4133.4|4133.9|4129.9|4139.9|4135.9|4133.9|4129.9|154
1661157000000|2022-08-22 08:30:00|4140.5|4131.5|4135.5|4126.5|4141.9|4132.9|4135.1|4126.1|0
1661157300000|2022-08-22 08:35:00|4135.4|4126.4|4137.5|4128.5|4139|4130|4134.7|4125.7|0
1661157600000|2022-08-22 08:40:00|4137|4128|4136.5|4127.5|4138|4129|4132.8|4123.8|0
1661157900000|2022-08-22 08:45:00|4136.7|4127.7|4139.4|4130.4|4139.9|4130.9|4135.5|4126.5|0
1661158200000|2022-08-22 08:50:00|4139.6|4130.6|4139.5|4130.5|4140.9|4131.9|4138.4|4129.4|0
1661158500000|2022-08-22 08:55:00|4139.7|4130.7|4141.4|4132.4|4143.1|4134.1|4138.7|4129.7|0
1661158800000|2022-08-22 09:00:00|4141.2|4132.2|4137.3|4128.3|4141.6|4132.6|4137.3|4128.3|0
1661159100000|2022-08-22 09:05:00|4137.2|4128.2|4139.2|4130.2|4139.8|4130.8|4136.5|4127.5|0
1661159400000|2022-08-22 09:10:00|4139.4|4130.4|4138.9|4129.9|4141.6|4132.6|4137.3|4128.3|0
1661159700000|2022-08-22 09:15:00|4138.7|4129.7|4136.4|4125.4|4139.4|4129.9|4132.4|4119.4|60
1661160000000|2022-08-22 09:20:00|4135.4|4124.4|4134.4|4122.4|4136.4|4127.4|4132.4|4121.4|5
1661160300000|2022-08-22 09:25:00|4132.4|4121.4|4131.4|4122.4|4132.4|4124.4|4131.4|4120.4|4
1661160600000|2022-08-22 09:30:00|4130.4|4121.4|4125.4|4117.4|4131.4|4122.4|4125.4|4115.4|6
1661160900000|2022-08-22 09:35:00|4123.4|4115.4|4130.4|4121.4|4131.4|4122.4|4123.4|4114.4|45
1661161200000|2022-08-22 09:40:00|4129.4|4122.4|4130.4|4122.4|4130.4|4122.4|4127.4|4119.4|1
1661161500000|2022-08-22 09:45:00|4131.4|4123.4|4132.4|4123.4|4133.4|4124.4|4128.4|4119.4|12
1661161800000|2022-08-22 09:50:00|4134.4|4124.4|4133.4|4124.4|4134.4|4126.4|4132.4|4123.4|17
1661162100000|2022-08-22 09:55:00|4132.4|4123.4|4132.4|4123.4|4134.4|4126.4|4131.4|4123.4|5
1661162400000|2022-08-22 10:00:00|4131.4|4124.4|4132.4|4124.4|4134.4|4124.4|4130.4|4123.4|4
1661162700000|2022-08-22 10:05:00|4133.4|4125.4|4133.4|4124.4|4136.4|4127.4|4132.4|4124.4|19
1661163000000|2022-08-22 10:10:00|4134.4|4125.4|4144.4|4135.4|4153.4|4145.4|4133.4|4124.4|144
1661163300000|2022-08-22 10:15:00|4145.4|4136.4|4148.4|4139.4|4149.4|4142.4|4145.4|4136.4|5
1661163600000|2022-08-22 10:20:00|4147.4|4138.4|4141.4|4133.4|4148.4|4139.4|4141.4|4133.4|43
1661163900000|2022-08-22 10:25:00|4140.4|4132.4|4138.4|4130.4|4142.4|4135.4|4138.4|4130.4|67
1661164200000|2022-08-22 10:30:00|4137.4|4131.4|4136.4|4128.4|4138.4|4131.4|4134.4|4126.4|84
1661164500000|2022-08-22 10:35:00|4135.4|4127.4|4140.4|4130.4|4141.4|4131.4|4135.4|4126.4|15
1661164800000|2022-08-22 10:40:00|4139.4|4131.4|4138.4|4128.4|4143.4|4134.4|4136.4|4127.4|0
1661165100000|2022-08-22 10:45:00|4137.4|4129.4|4142.4|4132.4|4142.4|4133.4|4135.4|4127.4|0
1661165400000|2022-08-22 10:50:00|4141.4|4133.4|4141.4|4132.4|4142.4|4133.4|4139.4|4131.4|0
1661165700000|2022-08-22 10:55:00|4142.4|4134.4|4138.4|4130.4|4142.4|4134.4|4137.4|4130.4|4
1661166000000|2022-08-22 11:00:00|4139.4|4131.4|4138.4|4130.4|4143.4|4134.4|4138.4|4130.4|0
1661166300000|2022-08-22 11:05:00|4137.4|4128.4|4135.4|4127.4|4140.4|4131.4|4135.4|4127.4|6
1661166600000|2022-08-22 11:10:00|4136.4|4125.4|4136.4|4126.4|4136.4|4128.4|4133.4|4124.4|2
1661166900000|2022-08-22 11:15:00|4135.4|4127.4|4135.4|4127.4|4136.4|4128.4|4134.4|4124.4|0
1661167200000|2022-08-22 11:20:00|4136.4|4126.4|4133.4|4124.4|4138.4|4129.4|4133.4|4124.4|2
1661167500000|2022-08-22 11:25:00|4132.4|4123.4|4129.4|4120.4|4132.4|4124.4|4127.4|4119.4|15
1661167800000|2022-08-22 11:30:00|4128.4|4119.4|4127.4|4119.4|4129.4|4122.4|4127.4|4119.4|5
1661168100000|2022-08-22 11:35:00|4126.4|4120.4|4132.4|4123.4|4132.4|4124.4|4126.4|4119.4|4
1661168400000|2022-08-22 11:40:00|4131.4|4122.4|4131.4|4122.4|4132.4|4123.4|4129.4|4119.4|4
1661168700000|2022-08-22 11:45:00|4132.4|4123.4|4130.4|4121.4|4133.4|4124.4|4129.4|4119.4|1
1661169000000|2022-08-22 11:50:00|4129.4|4120.4|4130.4|4120.4|4132.4|4123.4|4129.4|4119.4|1
1661169300000|2022-08-22 11:55:00|4132.4|4121.4|4133.4|4124.4|4134.4|4125.4|4130.4|4120.4|3
1661169600000|2022-08-22 12:00:00|4132.4|4122.4|4129.4|4121.4|4133.4|4124.4|4128.4|4119.4|2
1661169900000|2022-08-22 12:05:00|4130.4|4122.4|4130.4|4122.4|4133.4|4125.4|4130.4|4121.4|1
1661170200000|2022-08-22 12:10:00|4131.4|4123.4|4129.4|4121.4|4134.4|4126.4|4129.4|4121.4|2
1661170500000|2022-08-22 12:15:00|4130.4|4122.4|4133.4|4123.4|4134.4|4125.4|4130.4|4121.4|2
1661170800000|2022-08-22 12:20:00|4132.4|4122.4|4129.4|4120.4|4134.4|4125.4|4128.4|4119.4|8
1661171100000|2022-08-22 12:25:00|4130.4|4119.4|4131.4|4122.4|4131.4|4123.4|4128.4|4119.4|3
1661171400000|2022-08-22 12:30:00|4130.4|4123.4|4130.4|4122.4|4134.4|4125.4|4130.4|4122.4|0
1661171700000|2022-08-22 12:35:00|4131.4|4121.4|4130.4|4122.4|4133.4|4125.4|4130.4|4120.4|0
1661172000000|2022-08-22 12:40:00|4131.4|4123.4|4132.4|4124.4|4134.4|4126.4|4130.4|4122.4|14
1661172300000|2022-08-22 12:45:00|4133.4|4125.4|4134.4|4124.4|4134.4|4125.4|4131.4|4123.4|0
1661172600000|2022-08-22 12:50:00|4133.4|4125.4|4130.4|4121.4|4134.4|4126.4|4129.4|4121.4|3
1661172900000|2022-08-22 12:55:00|4129.4|4122.4|4129.4|4121.4|4134.4|4126.4|4129.4|4121.4|6
1661173200000|2022-08-22 13:00:00|4128.4|4120.4|4132.4|4123.4|4133.4|4125.4|4127.4|4119.4|2
1661173500000|2022-08-22 13:05:00|4131.4|4122.4|4132.4|4123.4|4133.4|4125.4|4130.4|4122.4|4
1661173800000|2022-08-22 13:10:00|4133.4|4124.4|4132.4|4124.4|4135.4|4126.4|4129.4|4121.4|6
1661174100000|2022-08-22 13:15:00|4133.4|4123.4|4130.4|4122.4|4133.4|4125.4|4128.4|4120.4|2
1661174400000|2022-08-22 13:20:00|4131.4|4121.4|4130.4|4121.4|4131.4|4122.4|4124.4|4117.4|6
1661174700000|2022-08-22 13:25:00|4129.4|4120.4|4127.4|4118.4|4133.4|4125.4|4126.4|4117.4|1
1661175000000|2022-08-22 13:30:00|4129.4|4119.4|4137.4|4128.4|4144.4|4136.4|4124.4|4117.4|161
1661175300000|2022-08-22 13:35:00|4136.4|4127.4|4147.4|4139.4|4152.4|4144.4|4128.4|4119.4|126
1661175600000|2022-08-22 13:40:00|4148.4|4140.4|4161.4|4152.4|4161.4|4153.4|4142.4|4134.4|125
1661175900000|2022-08-22 13:45:00|4159.4|4153.4|4151.4|4142.4|4168.4|4160.4|4148.4|4139.4|87
1661176200000|2022-08-22 13:50:00|4150.4|4141.4|4155.4|4147.4|4158.4|4149.4|4147.4|4138.4|64
1661176500000|2022-08-22 13:55:00|4156.4|4146.4|4149.4|4141.4|4157.4|4149.4|4147.4|4139.4|35
1661176800000|2022-08-22 14:00:00|4150.4|4140.4|4148.4|4140.4|4150.4|4143.4|4144.4|4137.4|37
1661177100000|2022-08-22 14:05:00|4149.4|4141.4|4140.4|4131.4|4150.4|4142.4|4138.4|4129.4|30
1661177400000|2022-08-22 14:10:00|4141.4|4132.4|4138.4|4130.4|4142.4|4133.4|4136.4|4127.4|19
1661177700000|2022-08-22 14:15:00|4137.4|4131.4|4138.4|4129.4|4144.4|4136.4|4135.4|4127.4|30
1661178000000|2022-08-22 14:20:00|4137.4|4130.4|4133.4|4125.4|4139.4|4131.4|4132.4|4125.4|18
1661178300000|2022-08-22 14:25:00|4132.4|4124.4|4138.4|4131.4|4140.4|4132.4|4131.4|4124.4|33
1661178600000|2022-08-22 14:30:00|4137.4|4130.4|4147.4|4139.4|4150.4|4142.4|4137.4|4129.4|24
1661178900000|2022-08-22 14:35:00|4146.4|4138.4|4161.4|4153.4|4164.4|4156.4|4144.4|4137.4|104
1661179200000|2022-08-22 14:40:00|4160.4|4152.4|4165.4|4157.4|4171.4|4163.4|4159.4|4150.4|140
1661179500000|2022-08-22 14:45:00|4164.4|4158.4|4169.4|4161.4|4172.4|4165.4|4164.4|4158.4|286
1661179800000|2022-08-22 14:50:00|4168.4|4160.4|4161.4|4153.4|4170.4|4163.4|4159.4|4151.4|52
1661180100000|2022-08-22 14:55:00|4162.4|4154.4|4157.4|4149.4|4163.4|4155.4|4156.4|4149.4|59
1661180400000|2022-08-22 15:00:00|4156.4|4150.4|4162.4|4154.4|4164.4|4157.4|4156.4|4149.4|76
1661180700000|2022-08-22 15:05:00|4163.4|4155.4|4162.4|4155.4|4166.4|4158.4|4160.4|4152.4|56
1661181000000|2022-08-22 15:10:00|4163.4|4156.4|4160.4|4153.4|4166.4|4159.4|4160.4|4153.4|60
1661181300000|2022-08-22 15:15:00|4161.4|4154.4|4162.4|4154.4|4163.4|4156.4|4159.4|4152.4|76
1661181600000|2022-08-22 15:20:00|4163.4|4155.4|4160.4|4152.4|4164.4|4156.4|4159.4|4152.4|9
1661181900000|2022-08-22 15:25:00|4161.4|4153.4|4150.4|4142.4|4161.4|4153.4|4149.4|4142.4|35
1661182200000|2022-08-22 15:30:00|4149.4|4143.4|4148.4|4140.4|4151.4|4143.4|4144.4|4135.4|71
1661182500000|2022-08-22 15:35:00|4147.4|4141.4|4149.4|4140.4|4152.4|4145.4|4147.4|4139.4|28
1661182800000|2022-08-22 15:40:00|4148.4|4139.4|4149.4|4141.4|4155.4|4146.4|4147.4|4139.4|13
1661183100000|2022-08-22 15:45:00|4148.4|4140.4|4145.4|4137.4|4150.4|4143.4|4142.4|4135.4|18
1661183400000|2022-08-22 15:50:00|4146.4|4138.4|4151.4|4144.4|4152.4|4145.4|4146.4|4138.4|36
1661183700000|2022-08-22 15:55:00|4150.4|4143.4|4159.4|4152.4|4160.4|4153.4|4150.4|4143.4|114
1661184000000|2022-08-22 16:00:00|4160.4|4153.4|4160.4|4152.4|4163.4|4156.4|4159.4|4151.4|102
1661184300000|2022-08-22 16:05:00|4159.4|4153.4|4157.4|4150.4|4162.4|4155.4|4156.4|4148.4|85
1661184600000|2022-08-22 16:10:00|4158.4|4151.4|4159.4|4151.4|4160.4|4153.4|4157.4|4150.4|146
1661184900000|2022-08-22 16:15:00|4158.4|4150.4|4160.4|4152.4|4161.4|4154.4|4158.4|4150.4|48
1661185200000|2022-08-22 16:20:00|4159.4|4153.4|4157.4|4150.4|4160.4|4153.4|4156.4|4148.4|80
1661185500000|2022-08-22 16:25:00|4156.4|4149.4|4156.4|4149.4|4156.4|4149.4|4152.4|4145.4|118
1661185800000|2022-08-22 16:30:00|4157.4|4150.4|4158.4|4150.4|4159.4|4151.4|4156.4|4149.4|88
1661186100000|2022-08-22 16:35:00|4157.4|4151.4|4161.4|4153.4|4163.4|4156.4|4157.4|4150.4|68
1661186400000|2022-08-22 16:40:00|4160.4|4152.4|4158.4|4150.4|4161.4|4154.4|4157.4|4150.4|48
1661186700000|2022-08-22 16:45:00|4157.4|4149.4|4160.4|4152.4|4162.4|4155.4|4155.4|4147.4|142
1661187000000|2022-08-22 16:50:00|4161.4|4153.4|4163.4|4155.4|4164.4|4156.4|4159.4|4152.4|73
1661187300000|2022-08-22 16:55:00|4162.4|4156.4|4161.4|4154.4|4164.4|4157.4|4159.4|4151.4|76
1661187600000|2022-08-22 17:00:00|4162.4|4155.4|4160.4|4152.4|4165.4|4157.4|4159.4|4151.4|39
1661187900000|2022-08-22 17:05:00|4159.4|4151.4|4160.4|4152.4|4162.4|4155.4|4158.4|4150.4|29
1661188200000|2022-08-22 17:10:00|4159.4|4153.4|4162.4|4154.4|4162.4|4154.4|4157.4|4149.4|104
1661188500000|2022-08-22 17:15:00|4161.4|4153.4|4157.4|4150.4|4162.4|4154.4|4156.4|4148.4|41
1661188800000|2022-08-22 17:20:00|4158.4|4151.4|4155.4|4148.4|4160.4|4152.4|4155.4|4148.4|95
1661189100000|2022-08-22 17:25:00|4156.4|4149.4|4153.4|4145.4|4157.4|4150.4|4152.4|4145.4|88
1661189400000|2022-08-22 17:30:00|4152.4|4146.4|4147.4|4140.4|4154.4|4147.4|4146.4|4139.4|52
1661189700000|2022-08-22 17:35:00|4148.4|4139.4|4152.4|4145.4|4154.4|4147.4|4147.4|4139.4|47
1661190000000|2022-08-22 17:40:00|4153.4|4146.4|4153.4|4146.4|4155.4|4147.4|4152.4|4145.4|47
1661190300000|2022-08-22 17:45:00|4152.4|4145.4|4152.4|4145.4|4154.4|4146.4|4151.4|4144.4|57
1661190600000|2022-08-22 17:50:00|4153.4|4144.4|4153.4|4145.4|4153.4|4146.4|4151.4|4143.4|31
1661190900000|2022-08-22 17:55:00|4152.4|4144.4|4148.4|4141.4|4153.4|4146.4|4148.4|4140.4|64
1661191200000|2022-08-22 18:00:00|4149.4|4140.4|4148.4|4140.4|4150.4|4142.4|4147.4|4140.4|63
1661191500000|2022-08-22 18:05:00|4149.4|4141.4|4148.4|4141.4|4151.4|4143.4|4148.4|4140.4|25
1661191800000|2022-08-22 18:10:00|4150.4|4140.4|4150.4|4143.4|4151.4|4143.4|4148.4|4140.4|57
1661192100000|2022-08-22 18:15:00|4151.4|4142.4|4151.4|4143.4|4152.4|4145.4|4149.4|4142.4|48
1661192400000|2022-08-22 18:20:00|4152.4|4144.4|4151.4|4144.4|4154.4|4146.4|4151.4|4144.4|51
1661192700000|2022-08-22 18:25:00|4152.4|4145.4|4152.4|4145.4|4154.4|4146.4|4151.4|4144.4|29
1661193000000|2022-08-22 18:30:00|4151.4|4144.4|4150.4|4143.4|4152.4|4145.4|4149.4|4142.4|48
1661193300000|2022-08-22 18:35:00|4151.4|4144.4|4149.4|4142.4|4152.4|4144.4|4147.4|4139.4|34
1661193600000|2022-08-22 18:40:00|4150.4|4141.4|4147.4|4139.4|4150.4|4142.4|4146.4|4139.4|35
1661193900000|2022-08-22 18:45:00|4146.4|4140.4|4146.4|4139.4|4148.4|4141.4|4146.4|4139.4|58
1661194200000|2022-08-22 18:50:00|4147.4|4140.4|4142.4|4134.4|4147.4|4140.4|4142.4|4134.4|44
1661194500000|2022-08-22 18:55:00|4143.4|4135.4|4147.3|4138.3|4148.4|4138.4|4142.4|4134.4|18
1661194800000|2022-08-22 19:00:00|4147.4|4138.4|4147.5|4138.5|4150.8|4141.8|4147.3|4138.3|0
1661195100000|2022-08-22 19:05:00|4147.4|4138.4|4149.7|4140.7|4149.8|4140.8|4147.1|4138.1|0
1661195400000|2022-08-22 19:10:00|4149.8|4140.8|4150.6|4141.6|4151.3|4142.3|4149.8|4140.8|0
1661195700000|2022-08-22 19:15:00|4150.7|4141.7|4147.9|4138.9|4152.2|4143.2|4147.9|4138.9|0
1661196000000|2022-08-22 19:20:00|4148|4139|4147.8|4138.8|4148.2|4139.2|4146.7|4137.7|0
1661196300000|2022-08-22 19:25:00|4147.9|4138.9|4146.6|4137.6|4149.8|4140.8|4146.4|4137.4|0
1661196600000|2022-08-22 19:30:00|4146.7|4137.7|4145.7|4136.7|4147.1|4138.1|4144.9|4135.9|0
1661196900000|2022-08-22 19:35:00|4145.6|4136.6|4149.1|4140.1|4149.3|4140.3|4145.6|4136.6|0
1661197200000|2022-08-22 19:40:00|4149.2|4140.2|4145.7|4136.7|4149.2|4140.2|4145.7|4136.7|0
1661197500000|2022-08-22 19:45:00|4145.8|4136.8|4148.4|4139.4|4148.8|4139.8|4145.7|4136.7|0
1661197800000|2022-08-22 19:50:00|4148.2|4139.2|4149.3|4140.3|4151.7|4142.7|4148|4139|0
1661198100000|2022-08-22 19:55:00|4149.2|4140.2|4152.8|4143.8|4154.1|4145.1|4146.8|4137.8|0
1661198400000|2022-08-22 20:00:00|4152.7|4143.7|4154.2|4145.2|4155.1|4146.1|4152.1|4143.1|0
1661198700000|2022-08-22 20:05:00|4154|4145|4154.5|4145.5|4155.1|4146.1|4153.3|4144.3|0
1661199000000|2022-08-22 20:10:00|4154.3|4145.3|4155.8|4146.8|4156.7|4147.7|4153.9|4144.9|0
1661199300000|2022-08-22 20:15:00|4156|4147|4155.1|4146.1|4156.1|4147.1|4153.9|4144.9|0
1661199600000|2022-08-22 20:20:00|4154.9|4145.9|4157.3|4148.3|4157.3|4148.3|4154.8|4145.8|0
1661199900000|2022-08-22 20:25:00|4157|4148|4157.3|4148.3|4157.9|4148.9|4156.7|4147.7|0
1661200200000|2022-08-22 20:30:00|4157.5|4148.5|4157.6|4148.6|4158.2|4149.2|4157|4148|0
1661200500000|2022-08-22 20:35:00|4157.9|4148.9|4157.3|4148.3|4158.2|4149.2|4157|4148|0
1661200800000|2022-08-22 20:40:00|4157.4|4148.4|4157.3|4148.3|4157.9|4148.9|4157|4148|0
1661201100000|2022-08-22 20:45:00|4157.5|4148.5|4158.2|4149.2|4158.2|4149.2|4157|4148|0
1661201400000|2022-08-22 20:50:00|4158|4149|4158|4149|4158.2|4149.2|4157.6|4148.6|0
1661201700000|2022-08-22 20:55:00|4157.9|4148.9|4157.6|4148.6|4158.5|4149.5|4157.3|4148.3|0
1661202000000|2022-08-22 21:00:00|4157.5|4148.5|4157.7|4148.7|4157.8|4148.8|4157.1|4148.1|0
1661202300000|2022-08-22 21:05:00|4157.8|4148.8|4156.9|4147.9|4157.9|4148.9|4156.9|4147.9|0
1661202600000|2022-08-22 21:10:00|4157|4148|4158.2|4149.2|4158.2|4149.2|4156.7|4147.7|0
1661202900000|2022-08-22 21:15:00|4158.3|4149.3|4158.4|4149.4|4158.4|4149.4|4158.1|4149.1|0
1661203200000|2022-08-22 21:20:00|4158.2|4149.2|4158.4|4149.4|4158.4|4149.4|4158.2|4149.2|0
1661203500000|2022-08-22 21:25:00|4158.2|4149.2|4158.2|4149.2|4158.2|4149.2|4158.2|4149.2|0
1661204100000|2022-08-22 21:35:00|4158.4|4149.4|4158.7|4149.7|4158.7|4149.7|4158.4|4149.4|0
1661204400000|2022-08-22 21:40:00|4158.6|4149.6|4158.6|4149.6|4158.7|4149.7|4158.3|4149.3|0
1661204700000|2022-08-22 21:45:00|4158.7|4149.7|4158.3|4149.3|4158.7|4149.7|4158.3|4149.3|0
1661205000000|2022-08-22 21:50:00|4158.2|4149.2|4158.4|4149.4|4158.5|4149.5|4158.2|4149.2|0
1661205300000|2022-08-22 21:55:00|4158.1|4149.1|4158.5|4149.5|4158.7|4149.7|4158.1|4149.1|0
1661205600000|2022-08-22 22:00:00|4158.7|4149.7|4155.6|4146.6|4159.4|4150.4|4154.4|4145.4|0
1661205900000|2022-08-22 22:05:00|4155.4|4146.4|4158.4|4149.4|4158.4|4149.4|4155.3|4146.3|0
1661206200000|2022-08-22 22:10:00|4157.8|4148.8|4157.9|4148.9|4158.4|4149.4|4157.5|4148.5|0
1661206500000|2022-08-22 22:15:00|4158.1|4149.1|4156.6|4147.6|4158.1|4149.1|4156.3|4147.3|0
1661206800000|2022-08-22 22:20:00|4156.8|4147.8|4157.5|4148.5|4157.6|4148.6|4156.1|4147.1|0
1661207100000|2022-08-22 22:25:00|4157.7|4148.7|4157.7|4148.7|4158.6|4149.6|4157.7|4148.7|0
1661207400000|2022-08-22 22:30:00|4157.8|4148.8|4159.5|4150.5|4159.5|4150.5|4157.4|4148.4|0
1661207700000|2022-08-22 22:35:00|4159.4|4150.4|4160.4|4151.4|4160.7|4151.7|4159.3|4150.3|0
1661208000000|2022-08-22 22:40:00|4160.5|4151.5|4161|4152|4161|4152|4159.8|4150.8|0
1661208300000|2022-08-22 22:45:00|4160.7|4151.7|4161.3|4152.3|4161.6|4152.6|4160.1|4151.1|0
1661208600000|2022-08-22 22:50:00|4161.5|4152.5|4160.7|4151.7|4161.9|4152.9|4160.1|4151.1|0
1661208900000|2022-08-22 22:55:00|4160.6|4151.6|4160.4|4151.4|4161|4152|4160.4|4151.4|0
1661209200000|2022-08-22 23:00:00|4160.5|4151.5|4160.7|4151.7|4161|4152|4159.5|4150.5|0
1661209500000|2022-08-22 23:05:00|4160.6|4151.6|4160.7|4151.7|4161.3|4152.3|4160.3|4151.3|0
1661209800000|2022-08-22 23:10:00|4161.3|4152.3|4161.9|4152.9|4162.2|4153.2|4161|4152|0
1661210100000|2022-08-22 23:15:00|4162.1|4153.1|4161.9|4152.9|4162.5|4153.5|4161.6|4152.6|0
1661210400000|2022-08-22 23:20:00|4162.1|4153.1|4162.1|4153.1|4162.2|4153.2|4161.2|4152.2|0
1661210700000|2022-08-22 23:25:00|4162|4153|4160|4151|4162.1|4153.1|4159.4|4150.4|0
1661211000000|2022-08-22 23:30:00|4160.2|4151.2|4161.8|4152.8|4161.8|4152.8|4159.1|4150.1|0
1661211300000|2022-08-22 23:35:00|4161.7|4152.7|4161.8|4152.8|4162.7|4153.7|4161.5|4152.5|0
1661211600000|2022-08-22 23:40:00|4161.9|4152.9|4161.8|4152.8|4162.1|4153.1|4161.5|4152.5|0
1661211900000|2022-08-22 23:45:00|4161.5|4152.5|4162.7|4153.7|4162.9|4153.9|4161.2|4152.2|0
1661212200000|2022-08-22 23:50:00|4162.4|4153.4|4164|4155|4164.2|4155.2|4162.2|4153.2|0
1661212500000|2022-08-22 23:55:00|4164.3|4155.3|4164.3|4155.3|4164.9|4155.9|4163.4|4154.4|0
1661212800000|2022-08-23 00:00:00|4164.6|4155.6|4161.9|4152.9|4164.9|4155.9|4161.6|4152.6|0
1661213100000|2022-08-23 00:05:00|4161.8|4152.8|4161.6|4152.6|4163.2|4154.2|4161.4|4152.4|0
1661213400000|2022-08-23 00:10:00|4161.4|4152.4|4161.4|4152.4|4161.7|4152.7|4161.1|4152.1|0
1661213700000|2022-08-23 00:15:00|4161.7|4152.7|4163.8|4154.8|4164.4|4155.4|4159.8|4150.8|0
1661214000000|2022-08-23 00:20:00|4164|4155|4162.8|4153.8|4164.9|4155.9|4162.6|4153.6|0
1661214300000|2022-08-23 00:25:00|4163.1|4154.1|4165.2|4156.2|4165.5|4156.5|4162.1|4153.1|0
1661214600000|2022-08-23 00:30:00|4165.1|4156.1|4163.4|4154.4|4165.2|4156.2|4162.3|4153.3|0
1661214900000|2022-08-23 00:35:00|4163.5|4154.5|4162|4153|4164.2|4155.2|4162|4153|0
1661215200000|2022-08-23 00:40:00|4162.3|4153.3|4161.2|4152.2|4162.8|4153.8|4161|4152|0
1661215500000|2022-08-23 00:45:00|4161.3|4152.3|4160.9|4151.9|4161.4|4152.4|4159.8|4150.8|0
1661215800000|2022-08-23 00:50:00|4160.7|4151.7|4155.6|4146.6|4160.7|4151.7|4155.6|4146.6|0
1661216100000|2022-08-23 00:55:00|4155.9|4146.9|4153.8|4144.8|4156.6|4147.6|4152.9|4143.9|0
1661216400000|2022-08-23 01:00:00|4154|4145|4150.3|4141.3|4154.4|4145.4|4149.9|4140.9|0
1661216700000|2022-08-23 01:05:00|4150.6|4141.6|4154.6|4145.6|4154.9|4145.9|4150.6|4141.6|0
1661217000000|2022-08-23 01:10:00|4154.7|4145.7|4152.7|4143.7|4154.9|4145.9|4152.5|4143.5|0
1661217300000|2022-08-23 01:15:00|4154.6|4145.6|4150.4|4146.4|4156.9|4152.9|4144.4|4140.4|185
1661217600000|2022-08-23 01:20:00|4150.9|4146.9|4154.9|4150.9|4159.9|4155.9|4147.4|4143.4|170
1661217900000|2022-08-23 01:25:00|4154.4|4150.4|4157.4|4153.4|4158.9|4154.9|4153.4|4149.4|157
1661218200000|2022-08-23 01:30:00|4158.4|4154.4|4176.4|4172.4|4182.9|4178.9|4158.4|4154.4|2277
1661218500000|2022-08-23 01:35:00|4176.9|4172.9|4166.9|4162.9|4178.4|4174.4|4155.9|4151.9|1398
1661218800000|2022-08-23 01:40:00|4167.4|4163.4|4153.4|4149.4|4171.9|4167.9|4153.4|4149.4|905
1661219100000|2022-08-23 01:45:00|4153.9|4149.9|4153.9|4149.9|4166.9|4162.9|4148.9|4144.9|920
1661219400000|2022-08-23 01:50:00|4152.9|4148.9|4153.9|4149.9|4156.4|4152.4|4144.9|4140.9|1022
1661219700000|2022-08-23 01:55:00|4153.4|4149.4|4149.9|4145.9|4157.9|4153.9|4147.4|4143.4|457
1661220000000|2022-08-23 02:00:00|4150.9|4146.9|4140.9|4136.9|4153.4|4149.4|4138.9|4134.9|716
1661220300000|2022-08-23 02:05:00|4140.4|4136.4|4143.4|4139.4|4152.9|4148.9|4138.9|4134.9|493
1661220600000|2022-08-23 02:10:00|4142.9|4138.9|4144.4|4140.4|4146.9|4142.9|4135.9|4131.9|589
1661220900000|2022-08-23 02:15:00|4143.9|4139.9|4143.9|4139.9|4148.9|4144.9|4140.4|4136.4|261
1661221200000|2022-08-23 02:20:00|4144.4|4140.4|4147.9|4143.9|4150.9|4146.9|4138.9|4134.9|285
1661221500000|2022-08-23 02:25:00|4147.4|4143.4|4136.9|4132.9|4147.4|4143.4|4134.9|4130.9|316
1661221800000|2022-08-23 02:30:00|4135.9|4131.9|4141.4|4137.4|4143.9|4139.9|4133.9|4129.9|341
1661222100000|2022-08-23 02:35:00|4140.9|4136.9|4142.9|4138.9|4151.9|4147.9|4139.9|4135.9|397
1661222400000|2022-08-23 02:40:00|4141.9|4137.9|4141.4|4137.4|4145.9|4141.9|4139.4|4135.4|267
1661222700000|2022-08-23 02:45:00|4140.9|4136.9|4147.4|4143.4|4149.9|4145.9|4140.9|4136.9|287
1661223000000|2022-08-23 02:50:00|4146.9|4142.9|4133.9|4129.9|4148.9|4144.9|4132.9|4128.9|592
1661223300000|2022-08-23 02:55:00|4133.4|4129.4|4131.4|4127.4|4137.9|4133.9|4129.9|4125.9|440
1661223600000|2022-08-23 03:00:00|4131.9|4127.9|4137.4|4133.4|4141.4|4137.4|4130.4|4126.4|351
1661223900000|2022-08-23 03:05:00|4137.9|4133.9|4142.4|4138.4|4146.9|4142.9|4134.9|4130.9|321
1661224200000|2022-08-23 03:10:00|4142.9|4138.9|4147.4|4143.4|4149.9|4145.9|4142.4|4138.4|320
1661224500000|2022-08-23 03:15:00|4147.9|4143.9|4145.9|4141.9|4149.9|4145.9|4145.9|4141.9|216
1661224800000|2022-08-23 03:20:00|4146.4|4142.4|4158.2|4154.2|4159.9|4155.9|4145.9|4141.9|530
1661225100000|2022-08-23 03:25:00|4158.7|4154.7|4153.7|4149.7|4160.2|4156.2|4151.2|4147.2|358
1661225400000|2022-08-23 03:30:00|4154.2|4150.2|4150.2|4146.2|4154.2|4150.2|4148.2|4144.2|185
1661225700000|2022-08-23 03:35:00|4151.2|4147.2|4151.2|4147.2|4154.2|4150.2|4147.2|4143.2|143
1661226000000|2022-08-23 03:40:00|4150.7|4146.7|4155.2|4151.2|4155.2|4151.2|4150.2|4146.2|168
1661226300000|2022-08-23 03:45:00|4154.7|4150.7|4154.2|4150.2|4155.2|4151.2|4151.2|4147.2|108
1661226600000|2022-08-23 03:50:00|4154.7|4150.7|4153.2|4149.2|4155.2|4151.2|4152.2|4148.2|79
1661226900000|2022-08-23 03:55:00|4154.2|4150.2|4150.2|4146.2|4155.2|4151.2|4150.2|4146.2|99
1661227200000|2022-08-23 04:00:00|4155.2|4146.5|4155.6|4146.6|4156.7|4147.7|4154.9|4145.9|0
1661227500000|2022-08-23 04:05:00|4155.4|4146.4|4153.9|4144.9|4155.4|4146.4|4153.9|4144.9|0
1661227800000|2022-08-23 04:10:00|4154.1|4145.1|4153.9|4144.9|4154.4|4145.4|4153.6|4144.6|0
1661228100000|2022-08-23 04:15:00|4154.1|4145.1|4152.9|4143.9|4154.4|4145.4|4152.9|4143.9|0
1661228400000|2022-08-23 04:20:00|4153.2|4144.2|4150.9|4141.9|4153.6|4144.6|4150.5|4141.5|0
1661228700000|2022-08-23 04:25:00|4151.2|4142.2|4150.7|4141.7|4151.2|4142.2|4150.7|4141.7|0
1661229000000|2022-08-23 04:30:00|4150.8|4141.8|4151.9|4142.9|4152.2|4143.2|4150.7|4141.7|0
1661229300000|2022-08-23 04:35:00|4151.8|4142.8|4150.7|4141.7|4151.9|4142.9|4150.7|4141.7|0
1661229600000|2022-08-23 04:40:00|4150.4|4141.4|4150.4|4141.4|4150.4|4141.4|4149.9|4140.9|0
1661229900000|2022-08-23 04:45:00|4150.1|4141.1|4149.4|4140.4|4150.1|4141.1|4149.4|4140.4|0
1661230200000|2022-08-23 04:50:00|4149.2|4140.2|4148.7|4139.7|4149.4|4140.4|4148.2|4139.2|0
1661230500000|2022-08-23 04:55:00|4148.6|4139.6|4148.5|4139.5|4148.7|4139.7|4147.8|4138.8|0
1661230800000|2022-08-23 05:00:00|4146.9|4137.9|4162.2|4158.2|4165.2|4161.2|4146.2|4137.6|805
1661231100000|2022-08-23 05:05:00|4163.2|4159.2|4143.2|4139.2|4163.2|4159.2|4143.2|4139.2|697
1661231400000|2022-08-23 05:10:00|4143.7|4139.7|4141.2|4137.2|4150.2|4146.2|4137.2|4133.2|534
1661231700000|2022-08-23 05:15:00|4140.7|4136.7|4138.7|4134.7|4143.2|4139.2|4135.7|4131.7|348
1661232000000|2022-08-23 05:20:00|4138.2|4134.2|4134.2|4130.2|4141.2|4137.2|4130.7|4126.7|427
1661232300000|2022-08-23 05:25:00|4134.7|4130.7|4135.7|4131.7|4136.2|4132.2|4130.2|4126.2|280
1661232600000|2022-08-23 05:30:00|4135.2|4131.2|4133.2|4129.2|4138.2|4134.2|4133.2|4129.2|171
1661232900000|2022-08-23 05:35:00|4134.2|4130.2|4135.7|4131.7|4141.2|4137.2|4132.2|4128.2|209
1661233200000|2022-08-23 05:40:00|4136.2|4132.2|4139.2|4135.2|4143.7|4139.7|4135.2|4131.2|175
1661233500000|2022-08-23 05:45:00|4139.7|4135.7|4132.2|4128.2|4142.2|4138.2|4131.2|4127.2|206
1661233800000|2022-08-23 05:50:00|4131.7|4127.7|4133.2|4129.2|4137.2|4133.2|4129.2|4125.2|372
1661234100000|2022-08-23 05:55:00|4134.2|4130.2|4136.7|4132.7|4140.2|4136.2|4133.7|4129.7|270
1661234400000|2022-08-23 06:00:00|4137.2|4133.2|4141.7|4137.7|4142.2|4138.2|4133.2|4129.2|509
1661234700000|2022-08-23 06:05:00|4142.2|4138.2|4131.2|4127.2|4142.2|4138.2|4130.7|4126.7|334
1661235000000|2022-08-23 06:10:00|4130.7|4126.7|4127.2|4123.2|4132.2|4128.2|4123.2|4119.2|1065
1661235300000|2022-08-23 06:15:00|4126.7|4122.7|4115.2|4111.2|4130.2|4126.2|4115.2|4111.2|1258
1661235600000|2022-08-23 06:20:00|4114.2|4110.2|4116.2|4112.2|4116.2|4112.2|4106.2|4102.2|912
1661235900000|2022-08-23 06:25:00|4115.7|4111.7|4114.2|4110.2|4119.2|4115.2|4112.2|4108.2|464
1661236200000|2022-08-23 06:30:00|4114.7|4110.7|4110.2|4106.2|4116.2|4112.2|4107.2|4103.2|476
1661236500000|2022-08-23 06:35:00|4110.7|4106.7|4102.2|4098.2|4111.7|4107.7|4100.2|4096.2|670
1661236800000|2022-08-23 06:40:00|4102.7|4098.7|4111.2|4107.2|4112.2|4108.2|4101.2|4097.2|697
1661237100000|2022-08-23 06:45:00|4110.2|4106.2|4109.2|4105.2|4111.2|4107.2|4105.2|4101.2|523
1661237400000|2022-08-23 06:50:00|4109.7|4105.7|4112.2|4108.2|4113.2|4109.2|4108.2|4104.2|198
1661237700000|2022-08-23 06:55:00|4111.7|4107.7|4109.2|4105.2|4115.2|4111.2|4108.2|4104.2|493
1661238000000|2022-08-23 07:00:00|4109.7|4105.7|4121.2|4117.2|4121.7|4117.7|4109.2|4105.2|590
1661238300000|2022-08-23 07:05:00|4121.7|4117.7|4117.2|4113.2|4123.2|4119.2|4113.2|4109.2|480
1661238600000|2022-08-23 07:10:00|4116.7|4112.7|4122.2|4118.2|4125.2|4121.2|4116.7|4112.7|322
1661238900000|2022-08-23 07:15:00|4120.7|4116.7|4116.2|4112.2|4124.2|4120.2|4114.2|4110.2|1000
1661239200000|2022-08-23 07:20:00|4115.7|4111.7|4119.7|4115.7|4121.2|4117.2|4115.2|4111.2|281
1661239500000|2022-08-23 07:25:00|4120.2|4116.2|4121.2|4117.2|4123.2|4119.2|4117.2|4113.2|328
1661239800000|2022-08-23 07:30:00|4122.2|4118.2|4117.7|4113.7|4126.2|4122.2|4117.2|4113.2|321
1661240100000|2022-08-23 07:35:00|4117.2|4113.2|4125.2|4121.2|4126.2|4122.2|4116.2|4112.2|343
1661240400000|2022-08-23 07:40:00|4125.7|4121.7|4133.2|4129.2|4133.7|4129.7|4124.2|4120.2|795
1661240700000|2022-08-23 07:45:00|4133.7|4129.7|4144.2|4140.2|4146.2|4142.2|4133.2|4129.2|1232
1661241000000|2022-08-23 07:50:00|4145.2|4141.2|4140.2|4136.2|4146.2|4142.2|4139.2|4135.2|596
1661241300000|2022-08-23 07:55:00|4139.7|4135.7|4141.2|4137.2|4142.2|4138.2|4138.2|4134.2|678
1661241600000|2022-08-23 08:00:00|4141.7|4137.7|4140.2|4136.2|4148.2|4144.2|4138.2|4134.2|502
1661241900000|2022-08-23 08:05:00|4139.7|4135.7|4136.2|4132.2|4144.2|4140.2|4135.2|4131.2|1147
1661242200000|2022-08-23 08:10:00|4136.7|4132.7|4140.2|4136.2|4144.2|4140.2|4136.2|4132.2|1671
1661242500000|2022-08-23 08:15:00|4139.7|4135.7|4146.2|4142.2|4147.2|4143.2|4139.7|4135.7|227
1661242800000|2022-08-23 08:20:00|4146.7|4142.7|4147.7|4143.7|4149.2|4145.2|4146.2|4142.2|510
1661243100000|2022-08-23 08:25:00|4147.2|4143.2|4144.2|4140.2|4147.2|4143.2|4142.7|4138.7|121
1661243400000|2022-08-23 08:30:00|4146.7|4137.7|4149.7|4140.7|4150|4141|4145.1|4136.1|1
1661243700000|2022-08-23 08:35:00|4149.9|4140.9|4150.4|4141.4|4150.6|4141.6|4148.4|4139.4|0
1661244000000|2022-08-23 08:40:00|4150.7|4141.7|4149|4140|4151.9|4142.9|4149|4140|0
1661244300000|2022-08-23 08:45:00|4149.3|4140.3|4146.6|4137.6|4150.5|4141.5|4146.5|4137.5|0
1661244600000|2022-08-23 08:50:00|4146.4|4137.4|4146.3|4137.3|4147.5|4138.5|4145.8|4136.8|0
1661244900000|2022-08-23 08:55:00|4146.2|4137.2|4144|4135|4146.4|4137.4|4143.7|4134.7|0
1661245200000|2022-08-23 09:00:00|4143.7|4134.7|4144.9|4135.9|4145.6|4136.6|4142.6|4133.6|0
1661245500000|2022-08-23 09:05:00|4144.6|4135.6|4148.8|4139.8|4150|4141|4144.2|4135.2|0
1661245800000|2022-08-23 09:10:00|4148.5|4139.5|4145.8|4136.8|4148.9|4139.9|4145.8|4136.8|0
1661246100000|2022-08-23 09:15:00|4154.7|4126.7|4156.7|4147.7|4159.7|4151.7|4152.7|4126.7|68
1661246400000|2022-08-23 09:20:00|4155.7|4146.7|4153.7|4143.7|4155.7|4146.7|4152.7|4143.7|1
1661246700000|2022-08-23 09:25:00|4152.7|4142.7|4149.7|4140.7|4154.7|4145.7|4148.7|4140.7|4
1661247000000|2022-08-23 09:30:00|4148.7|4139.7|4149.7|4141.7|4152.7|4144.7|4148.7|4139.7|3
1661247300000|2022-08-23 09:35:00|4150.7|4140.7|4150.7|4141.7|4150.7|4141.7|4148.7|4139.7|0
1661247600000|2022-08-23 09:40:00|4149.7|4140.7|4149.7|4142.7|4150.7|4142.7|4148.7|4139.7|17
1661247900000|2022-08-23 09:45:00|4150.7|4143.7|4155.7|4147.7|4155.7|4147.7|4149.7|4142.7|15
1661248200000|2022-08-23 09:50:00|4154.7|4146.7|4154.7|4145.7|4155.7|4147.7|4152.7|4144.7|2
1661248500000|2022-08-23 09:55:00|4153.7|4144.7|4155.7|4146.7|4156.7|4148.7|4153.7|4144.7|2
1661248800000|2022-08-23 10:00:00|4154.7|4147.7|4156.7|4147.7|4157.7|4150.7|4154.7|4145.7|11
1661249100000|2022-08-23 10:05:00|4155.7|4148.7|4154.7|4144.7|4155.7|4148.7|4150.7|4142.7|5
1661249400000|2022-08-23 10:10:00|4153.7|4143.7|4152.7|4143.7|4154.7|4145.7|4151.7|4141.7|0
1661249700000|2022-08-23 10:15:00|4151.7|4142.7|4149.7|4142.7|4152.7|4144.7|4149.7|4141.7|28
1661250000000|2022-08-23 10:20:00|4150.7|4141.7|4147.7|4140.7|4150.7|4142.7|4146.7|4139.7|9
1661250300000|2022-08-23 10:25:00|4146.7|4139.7|4145.7|4138.7|4150.7|4142.7|4145.7|4138.7|6
1661250600000|2022-08-23 10:30:00|4146.7|4139.7|4151.7|4144.7|4152.7|4145.7|4145.7|4139.7|32
1661250900000|2022-08-23 10:35:00|4152.7|4143.7|4155.7|4146.7|4156.7|4149.7|4152.7|4143.7|98
1661251200000|2022-08-23 10:40:00|4154.7|4147.7|4166.7|4157.7|4166.7|4158.7|4154.7|4145.7|172
1661251500000|2022-08-23 10:45:00|4165.7|4158.7|4173.7|4165.7|4176.7|4169.7|4163.7|4156.7|167
1661251800000|2022-08-23 10:50:00|4174.7|4166.7|4170.7|4162.7|4176.7|4168.7|4168.7|4160.7|53
1661252100000|2022-08-23 10:55:00|4171.7|4163.7|4169.7|4160.7|4175.7|4166.7|4168.7|4160.7|59
1661252400000|2022-08-23 11:00:00|4168.7|4161.7|4167.7|4159.7|4170.7|4162.7|4166.7|4159.7|20
1661252700000|2022-08-23 11:05:00|4166.7|4160.7|4166.7|4159.7|4167.7|4160.7|4162.7|4153.7|27
1661253000000|2022-08-23 11:10:00|4165.7|4158.7|4166.7|4158.7|4166.7|4159.7|4163.7|4156.7|29
1661253300000|2022-08-23 11:15:00|4165.7|4159.7|4166.7|4159.7|4168.7|4160.7|4164.7|4157.7|31
1661253600000|2022-08-23 11:20:00|4168.7|4160.7|4166.7|4159.7|4168.7|4161.7|4165.7|4157.7|35
1661253900000|2022-08-23 11:25:00|4167.7|4158.7|4164.7|4157.7|4167.7|4159.7|4162.7|4155.7|29
1661254200000|2022-08-23 11:30:00|4165.7|4158.7|4162.7|4154.7|4168.7|4159.7|4161.7|4153.7|32
1661254500000|2022-08-23 11:35:00|4163.7|4155.7|4164.7|4156.7|4165.7|4157.7|4162.7|4154.7|24
1661254800000|2022-08-23 11:40:00|4163.7|4155.7|4165.7|4156.7|4166.7|4158.7|4162.7|4155.7|20
1661255100000|2022-08-23 11:45:00|4164.7|4157.7|4163.7|4155.7|4165.7|4157.7|4161.7|4154.7|17
1661255400000|2022-08-23 11:50:00|4164.7|4156.7|4165.7|4156.7|4168.7|4161.7|4163.7|4155.7|86
1661255700000|2022-08-23 11:55:00|4166.7|4158.7|4167.7|4156.7|4169.7|4161.7|4163.7|4155.7|13
1661256000000|2022-08-23 12:00:00|4166.7|4158.7|4169.7|4162.7|4170.7|4162.7|4164.7|4158.7|22
1661256300000|2022-08-23 12:05:00|4170.7|4160.7|4170.7|4162.7|4170.7|4163.7|4168.7|4159.7|15
1661256600000|2022-08-23 12:10:00|4169.7|4163.7|4167.7|4159.7|4172.7|4164.7|4165.7|4158.7|52
1661256900000|2022-08-23 12:15:00|4168.7|4160.7|4170.7|4163.7|4172.7|4164.7|4166.7|4158.7|63
1661257200000|2022-08-23 12:20:00|4171.7|4164.7|4167.7|4160.7|4172.7|4164.7|4165.7|4158.7|28
1661257500000|2022-08-23 12:25:00|4168.7|4161.7|4168.7|4161.7|4170.7|4163.7|4166.7|4158.7|19
1661257800000|2022-08-23 12:30:00|4167.7|4160.7|4165.7|4157.7|4168.7|4160.7|4163.7|4155.7|14
1661258100000|2022-08-23 12:35:00|4164.7|4158.7|4162.7|4154.7|4165.7|4158.7|4162.7|4154.7|21
1661258400000|2022-08-23 12:40:00|4161.7|4155.7|4164.7|4157.7|4167.7|4160.7|4161.7|4155.7|21
1661258700000|2022-08-23 12:45:00|4165.7|4158.7|4166.7|4157.7|4167.7|4159.7|4164.7|4156.7|8
1661259000000|2022-08-23 12:50:00|4165.7|4156.7|4168.7|4159.7|4169.7|4161.7|4163.7|4155.7|9
1661259300000|2022-08-23 12:55:00|4167.7|4158.7|4163.7|4155.7|4169.7|4160.7|4161.7|4154.7|32
1661259600000|2022-08-23 13:00:00|4162.7|4156.7|4160.7|4152.7|4163.7|4156.7|4158.7|4150.7|24
1661259900000|2022-08-23 13:05:00|4159.7|4151.7|4149.7|4142.7|4162.7|4154.7|4149.7|4142.7|82
1661260200000|2022-08-23 13:10:00|4150.7|4143.7|4155.7|4147.7|4156.7|4147.7|4147.7|4140.7|43
1661260500000|2022-08-23 13:15:00|4154.7|4146.7|4153.7|4144.7|4155.7|4147.7|4150.7|4142.7|20
1661260800000|2022-08-23 13:20:00|4152.7|4145.7|4157.7|4148.7|4158.7|4150.7|4151.7|4145.7|17
1661261100000|2022-08-23 13:25:00|4158.7|4149.7|4146.7|4138.7|4158.7|4150.7|4145.7|4137.7|76
1661261400000|2022-08-23 13:30:00|4149.7|4140.7|4134.7|4126.7|4165.7|4158.7|4134.7|4125.7|392
1661261700000|2022-08-23 13:35:00|4135.7|4127.7|4101.7|4093.7|4137.7|4129.7|4100.7|4092.7|658
1661262000000|2022-08-23 13:40:00|4102.7|4094.7|4082.7|4074.7|4108.7|4100.7|4082.7|4074.7|281
1661262300000|2022-08-23 13:45:00|4087.7|4072.7|4115.7|4103.7|4118.7|4110.7|4087.7|4072.7|137
1661262600000|2022-08-23 13:50:00|4116.7|4104.7|4130.7|4122.7|4133.7|4125.7|4116.7|4104.7|166
1661262900000|2022-08-23 13:55:00|4131.7|4123.7|4139.7|4130.7|4141.7|4132.7|4126.7|4117.7|115
1661263200000|2022-08-23 14:00:00|4138.7|4131.7|4129.7|4121.7|4158.7|4150.7|4129.7|4120.7|284
1661263500000|2022-08-23 14:05:00|4131.7|4122.7|4147.7|4138.7|4147.7|4139.7|4129.7|4121.7|42
1661263800000|2022-08-23 14:10:00|4146.7|4139.7|4164.7|4155.7|4167.7|4159.7|4142.7|4134.7|143
1661264100000|2022-08-23 14:15:00|4163.7|4156.7|4160.7|4152.7|4166.7|4157.7|4153.7|4144.7|42
1661264400000|2022-08-23 14:20:00|4162.7|4151.7|4154.7|4145.7|4168.7|4159.7|4151.7|4144.7|95
1661264700000|2022-08-23 14:25:00|4153.7|4144.7|4152.7|4143.7|4160.7|4150.7|4145.7|4136.7|27
1661265000000|2022-08-23 14:30:00|4153.7|4144.7|4172.7|4164.7|4175.7|4166.7|4153.7|4144.7|138
1661265300000|2022-08-23 14:35:00|4173.7|4165.7|4153.7|4145.7|4173.7|4165.7|4153.7|4145.7|90
1661265600000|2022-08-23 14:40:00|4154.7|4146.7|4160.7|4151.7|4162.7|4153.7|4151.7|4142.7|35
1661265900000|2022-08-23 14:45:00|4161.7|4152.7|4162.7|4153.7|4164.7|4155.7|4152.7|4145.7|50
1661266200000|2022-08-23 14:50:00|4163.7|4154.7|4145.7|4138.7|4165.7|4158.7|4145.7|4138.7|38
1661266500000|2022-08-23 14:55:00|4146.7|4136.7|4148.7|4140.7|4150.7|4142.7|4144.7|4136.7|21
1661266800000|2022-08-23 15:00:00|4149.7|4141.7|4144.7|4136.7|4150.7|4142.7|4138.7|4130.7|59
1661267100000|2022-08-23 15:05:00|4143.7|4135.7|4145.7|4136.7|4145.7|4137.7|4138.7|4130.7|56
1661267400000|2022-08-23 15:10:00|4146.7|4137.7|4151.7|4143.7|4154.7|4145.7|4140.7|4133.7|52
1661267700000|2022-08-23 15:15:00|4152.7|4142.7|4157.7|4150.7|4161.7|4153.7|4151.7|4142.7|54
1661268000000|2022-08-23 15:20:00|4156.7|4149.7|4157.7|4149.7|4158.7|4151.7|4152.7|4144.7|85
1661268300000|2022-08-23 15:25:00|4158.7|4150.7|4151.7|4143.7|4159.7|4151.7|4149.7|4140.7|82
1661268600000|2022-08-23 15:30:00|4152.7|4144.7|4151.7|4142.7|4159.7|4151.7|4149.7|4141.7|6
1661268900000|2022-08-23 15:35:00|4152.7|4143.7|4153.7|4144.7|4154.7|4145.7|4148.7|4138.7|18
1661269200000|2022-08-23 15:40:00|4152.7|4143.7|4145.7|4136.7|4152.7|4144.7|4142.7|4134.7|17
1661269500000|2022-08-23 15:45:00|4146.7|4137.7|4148.7|4140.7|4148.7|4141.7|4142.7|4133.7|11
1661269800000|2022-08-23 15:50:00|4149.7|4139.7|4143.7|4135.7|4152.7|4143.7|4143.7|4134.7|27
1661270100000|2022-08-23 15:55:00|4142.7|4133.7|4142.7|4134.7|4143.7|4135.7|4138.7|4129.7|57
1661270400000|2022-08-23 16:00:00|4143.7|4133.7|4139.7|4130.7|4143.7|4134.7|4136.7|4128.7|6
1661270700000|2022-08-23 16:05:00|4138.7|4131.7|4147.7|4139.7|4147.7|4139.7|4138.7|4130.7|5
1661271000000|2022-08-23 16:10:00|4146.7|4138.7|4146.7|4138.7|4147.7|4139.7|4142.7|4135.7|36
1661271300000|2022-08-23 16:15:00|4145.7|4137.7|4143.7|4135.7|4146.7|4139.7|4141.7|4133.7|6
1661271600000|2022-08-23 16:20:00|4145.7|4136.7|4143.7|4135.7|4146.7|4138.7|4142.7|4134.7|13
1661271900000|2022-08-23 16:25:00|4144.7|4136.7|4145.7|4137.7|4150.7|4141.7|4143.7|4135.7|16
1661272200000|2022-08-23 16:30:00|4146.7|4138.7|4149.7|4142.7|4151.7|4143.7|4145.7|4137.7|38
1661272500000|2022-08-23 16:35:00|4150.7|4143.7|4157.7|4149.7|4158.7|4150.7|4150.7|4142.7|32
1661272800000|2022-08-23 16:40:00|4156.7|4150.7|4160.7|4153.7|4161.7|4153.7|4156.7|4148.7|25
1661273100000|2022-08-23 16:45:00|4161.7|4154.7|4156.7|4149.7|4161.7|4154.7|4156.7|4148.7|38
1661273400000|2022-08-23 16:50:00|4157.7|4148.7|4158.7|4151.7|4160.7|4153.7|4155.7|4148.7|16
1661273700000|2022-08-23 16:55:00|4159.7|4150.7|4161.7|4153.7|4162.7|4154.7|4158.7|4150.7|6
1661274000000|2022-08-23 17:00:00|4160.7|4152.7|4166.7|4159.7|4166.7|4159.7|4160.7|4152.7|17
1661274300000|2022-08-23 17:05:00|4165.7|4158.7|4164.7|4156.7|4165.7|4158.7|4162.7|4153.7|20
1661274600000|2022-08-23 17:10:00|4163.7|4157.7|4159.7|4151.7|4166.7|4159.7|4154.7|4147.7|38
1661274900000|2022-08-23 17:15:00|4158.7|4150.7|4157.7|4149.7|4162.7|4154.7|4154.7|4147.7|67
1661275200000|2022-08-23 17:20:00|4158.7|4148.7|4156.7|4148.7|4159.7|4150.7|4155.7|4147.7|0
1661275500000|2022-08-23 17:25:00|4157.7|4147.7|4165.7|4156.7|4166.7|4157.7|4155.7|4147.7|3
1661275800000|2022-08-23 17:30:00|4164.7|4157.7|4166.7|4158.7|4166.7|4158.7|4162.7|4154.7|5
1661276100000|2022-08-23 17:35:00|4165.7|4157.7|4160.7|4152.7|4166.7|4159.7|4160.7|4152.7|4
1661276400000|2022-08-23 17:40:00|4161.7|4150.7|4159.7|4150.7|4162.7|4152.7|4158.7|4149.7|0
1661276700000|2022-08-23 17:45:00|4158.7|4151.7|4157.7|4149.7|4160.7|4152.7|4156.7|4147.7|0
1661277000000|2022-08-23 17:50:00|4156.7|4148.7|4154.7|4145.7|4157.7|4148.7|4152.7|4144.7|0
1661277300000|2022-08-23 17:55:00|4153.7|4144.7|4152.7|4143.7|4156.7|4147.7|4151.7|4143.7|8
1661277600000|2022-08-23 18:00:00|4153.7|4141.7|4148.7|4140.7|4153.7|4142.7|4146.7|4139.7|4
1661277900000|2022-08-23 18:05:00|4150.7|4141.7|4152.7|4144.7|4155.7|4147.7|4150.7|4141.7|4
1661278200000|2022-08-23 18:10:00|4153.7|4143.7|4154.7|4145.7|4154.7|4145.7|4149.7|4141.7|0
1661278500000|2022-08-23 18:15:00|4155.7|4146.7|4155.7|4147.7|4156.7|4149.7|4152.7|4142.7|1
1661278800000|2022-08-23 18:20:00|4156.7|4146.7|4157.7|4149.7|4159.7|4149.7|4155.7|4146.7|1
1661279100000|2022-08-23 18:25:00|4158.7|4148.7|4157.7|4148.7|4158.7|4149.7|4155.7|4146.7|0
1661279400000|2022-08-23 18:30:00|4156.7|4147.7|4151.7|4142.7|4157.7|4147.7|4150.7|4142.7|5
1661279700000|2022-08-23 18:35:00|4150.7|4141.7|4153.7|4144.7|4154.7|4145.7|4149.7|4140.7|4
1661280000000|2022-08-23 18:40:00|4152.7|4145.7|4154.7|4146.7|4156.7|4147.7|4151.7|4143.7|1
1661280300000|2022-08-23 18:45:00|4155.7|4145.7|4153.7|4145.7|4155.7|4146.7|4149.7|4142.7|3
1661280600000|2022-08-23 18:50:00|4152.7|4146.7|4148.7|4139.7|4154.7|4146.7|4146.7|4139.7|23
1661280900000|2022-08-23 18:55:00|4147.7|4138.7|4148|4139|4148.7|4139.7|4145.7|4135.7|3
1661281200000|2022-08-23 19:00:00|4147.9|4138.9|4147.6|4138.6|4149.7|4140.7|4145.7|4136.7|0
1661281500000|2022-08-23 19:05:00|4147.5|4138.5|4148.3|4139.3|4148.4|4139.4|4146|4137|0
1661281800000|2022-08-23 19:10:00|4148.4|4139.4|4147.9|4138.9|4150.6|4141.6|4147.8|4138.8|0
1661282100000|2022-08-23 19:15:00|4148|4139|4152.6|4143.6|4152.7|4143.7|4148|4139|0
1661282400000|2022-08-23 19:20:00|4152.7|4143.7|4148.7|4139.7|4152.9|4143.9|4148.6|4139.6|0
1661282700000|2022-08-23 19:25:00|4148.6|4139.6|4149.3|4140.3|4150|4141|4147.8|4138.8|0
1661283000000|2022-08-23 19:30:00|4149.4|4140.4|4147.8|4138.8|4149.6|4140.6|4147.2|4138.2|0
1661283300000|2022-08-23 19:35:00|4147.9|4138.9|4148.6|4139.6|4148.9|4139.9|4147.3|4138.3|0
1661283600000|2022-08-23 19:40:00|4148.5|4139.5|4150.1|4141.1|4150.8|4141.8|4148.4|4139.4|0
1661283900000|2022-08-23 19:45:00|4150|4141|4150|4141|4150.3|4141.3|4147.4|4138.4|0
1661284200000|2022-08-23 19:50:00|4150.1|4141.1|4151.3|4142.3|4152.3|4143.3|4148.1|4139.1|0
1661284500000|2022-08-23 19:55:00|4151.4|4142.4|4148.3|4139.3|4152.5|4143.5|4146.3|4137.3|0
1661284800000|2022-08-23 20:00:00|4148.4|4139.4|4145.4|4136.4|4151.2|4142.2|4144.8|4135.8|0
1661285100000|2022-08-23 20:05:00|4144.8|4135.8|4145.1|4136.1|4146.3|4137.3|4144.5|4135.5|0
1661285400000|2022-08-23 20:10:00|4145.4|4136.4|4145.6|4136.6|4146.3|4137.3|4144.8|4135.8|0
1661285700000|2022-08-23 20:15:00|4145.3|4136.3|4145.9|4136.9|4145.9|4136.9|4145.2|4136.2|0
1661286000000|2022-08-23 20:20:00|4146.1|4137.1|4146.5|4137.5|4147.1|4138.1|4146.1|4137.1|0
1661286300000|2022-08-23 20:25:00|4146.3|4137.3|4146.8|4137.8|4146.8|4137.8|4145.2|4136.2|0
1661286600000|2022-08-23 20:30:00|4146.6|4137.6|4145.2|4136.2|4146.6|4137.6|4145.2|4136.2|0
1661286900000|2022-08-23 20:35:00|4145|4136|4145.2|4136.2|4145.6|4136.6|4144.9|4135.9|0
1661287200000|2022-08-23 20:40:00|4145.5|4136.5|4144.6|4135.6|4145.6|4136.6|4144.6|4135.6|0
1661287500000|2022-08-23 20:45:00|4144.9|4135.9|4144.3|4135.3|4145.2|4136.2|4144|4135|0
1661287800000|2022-08-23 20:50:00|4144.6|4135.6|4145.2|4136.2|4145.2|4136.2|4144|4135|0
1661288100000|2022-08-23 20:55:00|4145.5|4136.5|4144.5|4135.5|4145.6|4136.6|4143.9|4134.9|0
1661288400000|2022-08-23 21:00:00|4144.6|4135.6|4144.8|4135.8|4144.8|4135.8|4144.5|4135.5|0
1661288700000|2022-08-23 21:05:00|4144.7|4135.7|4144.4|4135.4|4144.9|4135.9|4144.4|4135.4|0
1661289000000|2022-08-23 21:10:00|4144.6|4135.6|4144.4|4135.4|4144.6|4135.6|4144.1|4135.1|0
1661289300000|2022-08-23 21:15:00|4144.3|4135.3|4144.4|4135.4|4144.4|4135.4|4143.7|4134.7|0
1661289600000|2022-08-23 21:20:00|4144.5|4135.5|4144.5|4135.5|4144.5|4135.5|4144.5|4135.5|0
1661289900000|2022-08-23 21:25:00|4144.7|4135.7|4144.5|4135.5|4144.7|4135.7|4144.3|4135.3|0
1661290200000|2022-08-23 21:30:00|4144.4|4135.4|4144.3|4135.3|4144.4|4135.4|4144.2|4135.2|0
1661290500000|2022-08-23 21:35:00|4144.4|4135.4|4144.2|4135.2|4144.4|4135.4|4143.9|4134.9|0
1661290800000|2022-08-23 21:40:00|4144.3|4135.3|4144.3|4135.3|4144.3|4135.3|4144.3|4135.3|0
1661291100000|2022-08-23 21:45:00|4144.4|4135.4|4144.2|4135.2|4144.6|4135.6|4144.2|4135.2|0
1661291400000|2022-08-23 21:50:00|4143.9|4134.9|4143.9|4134.9|4143.9|4134.9|4143.9|4134.9|0
1661291700000|2022-08-23 21:55:00|4144.2|4135.2|4144.4|4135.4|4144.6|4135.6|4144.2|4135.2|0
1661292000000|2022-08-23 22:00:00|4144.1|4135.1|4146.2|4137.2|4147|4138|4142.9|4133.9|0
1661292300000|2022-08-23 22:05:00|4146.1|4137.1|4147.9|4138.9|4147.9|4138.9|4146.1|4137.1|0
1661292600000|2022-08-23 22:10:00|4148.1|4139.1|4147.3|4138.3|4148.5|4139.5|4147.3|4138.3|0
1661292900000|2022-08-23 22:15:00|4147.6|4138.6|4148.2|4139.2|4148.5|4139.5|4147.6|4138.6|0
1661293200000|2022-08-23 22:20:00|4148|4139|4147.9|4138.9|4148.5|4139.5|4147.6|4138.6|0
1661293500000|2022-08-23 22:25:00|4147.6|4138.6|4147.3|4138.3|4147.9|4138.9|4147|4138|0
1661293800000|2022-08-23 22:30:00|4147.6|4138.6|4145.8|4136.8|4148.2|4139.2|4145.8|4136.8|0
1661294100000|2022-08-23 22:35:00|4145.9|4136.9|4146.5|4137.5|4147|4138|4145.8|4136.8|0
1661294400000|2022-08-23 22:40:00|4146.4|4137.4|4147.9|4138.9|4147.9|4138.9|4146.4|4137.4|0
1661294700000|2022-08-23 22:45:00|4147.8|4138.8|4148.2|4139.2|4148.8|4139.8|4147.8|4138.8|0
1661295000000|2022-08-23 22:50:00|4148.4|4139.4|4148.2|4139.2|4148.5|4139.5|4147.9|4138.9|0
1661295300000|2022-08-23 22:55:00|4148.1|4139.1|4147.9|4138.9|4148.2|4139.2|4147.6|4138.6|0
1661295600000|2022-08-23 23:00:00|4148.2|4139.2|4148.7|4139.7|4149.4|4140.4|4147.9|4138.9|0
1661295900000|2022-08-23 23:05:00|4148.8|4139.8|4149.8|4140.8|4150.1|4141.1|4148.8|4139.8|0
1661296200000|2022-08-23 23:10:00|4149.6|4140.6|4149.2|4140.2|4149.6|4140.6|4148.6|4139.6|0
1661296500000|2022-08-23 23:15:00|4149.4|4140.4|4149.8|4140.8|4150.1|4141.1|4149.2|4140.2|0
1661296800000|2022-08-23 23:20:00|4149.7|4140.7|4150.1|4141.1|4150.5|4141.5|4149.5|4140.5|0
1661297100000|2022-08-23 23:25:00|4150|4141|4148.6|4139.6|4150.1|4141.1|4148.6|4139.6|0
1661297400000|2022-08-23 23:30:00|4148.5|4139.5|4146.8|4137.8|4148.5|4139.5|4145.9|4136.9|0
1661297700000|2022-08-23 23:35:00|4146.5|4137.5|4147.2|4138.2|4147.5|4138.5|4146.2|4137.2|0
1661298000000|2022-08-23 23:40:00|4147.4|4138.4|4146.8|4137.8|4147.4|4138.4|4145.9|4136.9|0
1661298300000|2022-08-23 23:45:00|4146.7|4137.7|4146.8|4137.8|4146.8|4137.8|4145.6|4136.6|0
1661298600000|2022-08-23 23:50:00|4147.1|4138.1|4144.4|4135.4|4147.1|4138.1|4144|4135|0
1661298900000|2022-08-23 23:55:00|4144.2|4135.2|4145.6|4136.6|4145.6|4136.6|4144|4135|0
1661299200000|2022-08-24 00:00:00|4145.8|4136.8|4146.5|4137.5|4148.6|4139.6|4143.7|4134.7|0
1661299500000|2022-08-24 00:05:00|4146.3|4137.3|4146.5|4137.5|4147.7|4138.7|4145.3|4136.3|0
1661299800000|2022-08-24 00:10:00|4146.2|4137.2|4146.2|4137.2|4146.8|4137.8|4143.7|4134.7|0
1661300100000|2022-08-24 00:15:00|4145.9|4136.9|4146.3|4137.3|4148.2|4139.2|4144.7|4135.7|0
1661300400000|2022-08-24 00:20:00|4146.2|4137.2|4144.2|4135.2|4146.8|4137.8|4144|4135|0
1661300700000|2022-08-24 00:25:00|4144.1|4135.1|4145.1|4136.1|4145.4|4136.4|4144|4135|0
1661301000000|2022-08-24 00:30:00|4145|4136|4144.2|4135.2|4147.1|4138.1|4144.2|4135.2|0
1661301300000|2022-08-24 00:35:00|4144.5|4135.5|4141.7|4132.7|4144.5|4135.5|4141.6|4132.6|0
1661301600000|2022-08-24 00:40:00|4141.9|4132.9|4140.9|4131.9|4142.8|4133.8|4140.6|4131.6|0
1661301900000|2022-08-24 00:45:00|4140.6|4131.6|4143.4|4134.4|4143.8|4134.8|4140.6|4131.6|0
1661302200000|2022-08-24 00:50:00|4143.5|4134.5|4143.7|4134.7|4143.7|4134.7|4142.7|4133.7|0
1661302500000|2022-08-24 00:55:00|4143.5|4134.5|4142.3|4133.3|4144.6|4135.6|4142.3|4133.3|0
1661302800000|2022-08-24 01:00:00|4142|4133|4141.4|4132.4|4142.7|4133.7|4141.2|4132.2|0
1661303100000|2022-08-24 01:05:00|4141.7|4132.7|4141.2|4132.2|4142.3|4133.3|4140.5|4131.5|0
1661303400000|2022-08-24 01:10:00|4141.4|4132.4|4140.9|4131.9|4142.1|4133.1|4140.6|4131.6|0
1661303700000|2022-08-24 01:15:00|4141.2|4132.2|4151.2|4147.2|4161.2|4157.2|4141.2|4132.2|294
1661304000000|2022-08-24 01:20:00|4150.7|4146.7|4142.7|4138.7|4152.2|4148.2|4142.2|4138.2|138
1661304300000|2022-08-24 01:25:00|4143.2|4139.2|4137.2|4133.2|4144.7|4140.7|4137.2|4133.2|200
1661304600000|2022-08-24 01:30:00|4139.2|4135.2|4131.2|4127.2|4142.2|4138.2|4123.2|4119.2|1698
1661304900000|2022-08-24 01:35:00|4130.7|4126.7|4124.2|4120.2|4131.2|4127.2|4106.2|4102.2|1424
1661305200000|2022-08-24 01:40:00|4123.7|4119.7|4107.7|4103.7|4123.7|4119.7|4104.2|4100.2|4644
1661305500000|2022-08-24 01:45:00|4107.2|4103.2|4088.2|4084.2|4114.7|4110.7|4081.2|4077.2|1166
1661305800000|2022-08-24 01:50:00|4087.2|4083.2|4083.2|4079.2|4089.2|4085.2|4074.2|4070.2|2034
1661306100000|2022-08-24 01:55:00|4083.7|4079.7|4082.2|4078.2|4088.2|4084.2|4076.7|4072.7|752
1661306400000|2022-08-24 02:00:00|4082.7|4078.7|4081.2|4077.2|4090.7|4086.7|4079.2|4075.2|749
1661306700000|2022-08-24 02:05:00|4080.7|4076.7|4059.7|4055.7|4089.2|4085.2|4059.2|4055.2|1154
1661307000000|2022-08-24 02:10:00|4060.2|4056.2|4060.2|4056.2|4069.2|4065.2|4059.2|4055.2|629
1661307300000|2022-08-24 02:15:00|4059.7|4055.7|4066.7|4062.7|4071.7|4067.7|4058.2|4054.2|765
1661307600000|2022-08-24 02:20:00|4067.2|4063.2|4072.2|4068.2|4077.2|4073.2|4065.2|4061.2|499
1661307900000|2022-08-24 02:25:00|4071.7|4067.7|4066.2|4062.2|4077.2|4073.2|4065.2|4061.2|604
1661308200000|2022-08-24 02:30:00|4065.2|4061.2|4066.7|4062.7|4071.2|4067.2|4058.2|4054.2|915
1661308500000|2022-08-24 02:35:00|4066.2|4062.2|4050.2|4046.2|4066.2|4062.2|4049.7|4045.7|548
1661308800000|2022-08-24 02:40:00|4050.7|4046.7|4043.7|4039.7|4050.7|4046.7|4040.2|4036.2|850
1661309100000|2022-08-24 02:45:00|4044.2|4040.2|4036.5|4032.5|4052|4048|4036.5|4032.5|1278
1661309400000|2022-08-24 02:50:00|4036|4032|4040.5|4036.5|4045.5|4041.5|4035|4031|432
1661309700000|2022-08-24 02:55:00|4041.5|4037.5|4039.5|4035.5|4046.5|4042.5|4036.5|4032.5|540
1661310000000|2022-08-24 03:00:00|4038.5|4034.5|4035.5|4031.5|4042|4038|4033.5|4029.5|678
1661310300000|2022-08-24 03:05:00|4035|4031|4034.5|4030.5|4045.5|4041.5|4033.5|4029.5|931
1661310600000|2022-08-24 03:10:00|4035|4031|4034.5|4030.5|4036.5|4032.5|4029.5|4025.5|559
1661310900000|2022-08-24 03:15:00|4035.5|4031.5|4034.5|4030.5|4037.5|4033.5|4030.5|4026.5|437
1661311200000|2022-08-24 03:20:00|4035|4031|4031|4027|4039|4035|4029|4025|424
1661311500000|2022-08-24 03:25:00|4030.5|4026.5|4027.5|4023.5|4032.5|4028.5|4024.5|4020.5|478
1661311800000|2022-08-24 03:30:00|4027|4023|4033.5|4029.5|4034.5|4030.5|4025.5|4021.5|276
1661312100000|2022-08-24 03:35:00|4034|4030|4027.5|4023.5|4034.5|4030.5|4024.5|4020.5|359
1661312400000|2022-08-24 03:40:00|4028.5|4024.5|4029.5|4025.5|4030.5|4026.5|4026.5|4022.5|234
1661312700000|2022-08-24 03:45:00|4029|4025|4037.5|4033.5|4038.5|4034.5|4029|4025|408
1661313000000|2022-08-24 03:50:00|4037|4033|4043|4039|4043.5|4039.5|4035.5|4031.5|288
1661313300000|2022-08-24 03:55:00|4042.5|4038.5|4039.5|4035.5|4043.5|4039.5|4037|4033|205
1661313600000|2022-08-24 04:00:00|4040.9|4031.9|4039.9|4030.9|4040.9|4031.9|4039.6|4030.6|0
1661313900000|2022-08-24 04:05:00|4039.6|4030.6|4039.6|4030.6|4040.6|4031.6|4039.4|4030.4|0
1661314200000|2022-08-24 04:10:00|4039|4030|4038.5|4029.5|4039|4030|4037.6|4028.6|0
1661314500000|2022-08-24 04:15:00|4038.8|4029.8|4040.5|4031.5|4040.7|4031.7|4038.5|4029.5|0
1661314800000|2022-08-24 04:20:00|4040.7|4031.7|4041.7|4032.7|4042.2|4033.2|4040.7|4031.7|0
1661315100000|2022-08-24 04:25:00|4041.8|4032.8|4041.4|4032.4|4042.2|4033.2|4041.4|4032.4|0
1661315400000|2022-08-24 04:30:00|4041.7|4032.7|4041.8|4032.8|4041.9|4032.9|4041.4|4032.4|0
1661315700000|2022-08-24 04:35:00|4042|4033|4042.5|4033.5|4042.8|4033.8|4040.7|4031.7|0
1661316000000|2022-08-24 04:40:00|4042.2|4033.2|4044.7|4035.7|4045|4036|4041.9|4032.9|0
1661316300000|2022-08-24 04:45:00|4045|4036|4046.1|4037.1|4046.1|4037.1|4044.3|4035.3|0
1661316600000|2022-08-24 04:50:00|4045.9|4036.9|4050.7|4041.7|4050.9|4041.9|4045.9|4036.9|0
1661316900000|2022-08-24 04:55:00|4050.5|4041.5|4052.5|4043.5|4052.7|4043.7|4050.3|4041.3|0
1661317200000|2022-08-24 05:00:00|4051.5|4042.5|4043.5|4039.5|4051.5|4047.5|4042.5|4038.5|1416
1661317500000|2022-08-24 05:05:00|4044.5|4040.5|4038.5|4034.5|4050.5|4046.5|4037.5|4033.5|816
1661317800000|2022-08-24 05:10:00|4038|4034|4030.5|4026.5|4039|4035|4030.5|4026.5|1479
1661318100000|2022-08-24 05:15:00|4031|4027|4031|4027|4038.5|4034.5|4028.5|4024.5|884
1661318400000|2022-08-24 05:20:00|4030.5|4026.5|4024.5|4020.5|4031.5|4027.5|4023.5|4019.5|3374
1661318700000|2022-08-24 05:25:00|4025|4021|4038|4034|4038|4034|4023.5|4019.5|629
1661319000000|2022-08-24 05:30:00|4037.5|4033.5|4041|4037|4044.5|4040.5|4031.5|4027.5|679
1661319300000|2022-08-24 05:35:00|4041.5|4037.5|4045.5|4041.5|4045.5|4041.5|4037.5|4033.5|1686
1661319600000|2022-08-24 05:40:00|4046|4042|4043.5|4039.5|4047.5|4043.5|4042.5|4038.5|940
1661319900000|2022-08-24 05:45:00|4044.5|4040.5|4040.5|4036.5|4046|4042|4039.5|4035.5|564
1661320200000|2022-08-24 05:50:00|4041|4037|4033.5|4029.5|4042.5|4038.5|4032.5|4028.5|441
1661320500000|2022-08-24 05:55:00|4032.5|4028.5|4035.5|4031.5|4038.5|4034.5|4030.5|4026.5|487
1661320800000|2022-08-24 06:00:00|4035|4031|4032.5|4028.5|4037.5|4033.5|4028.5|4024.5|660
1661321100000|2022-08-24 06:05:00|4033.5|4029.5|4030.5|4026.5|4036.5|4032.5|4028.5|4024.5|582
1661321400000|2022-08-24 06:10:00|4030|4026|4022.5|4018.5|4030.5|4026.5|4020.5|4016.5|670
1661321700000|2022-08-24 06:15:00|4023.5|4019.5|4024.5|4020.5|4027.5|4023.5|4020.5|4016.5|367
1661322000000|2022-08-24 06:20:00|4025|4021|4019.5|4015.5|4027.5|4023.5|4018.5|4014.5|590
1661322300000|2022-08-24 06:25:00|4019|4015|4019.5|4015.5|4025.5|4021.5|4019|4015|577
1661322600000|2022-08-24 06:30:00|4020|4016|4026.5|4022.5|4028.5|4024.5|4017.5|4013.5|577
1661322900000|2022-08-24 06:35:00|4027.5|4023.5|4032.5|4028.5|4032.5|4028.5|4024.5|4020.5|383
1661323200000|2022-08-24 06:40:00|4033.5|4029.5|4028.5|4024.5|4034.5|4030.5|4027.5|4023.5|619
1661323500000|2022-08-24 06:45:00|4029|4025|4024|4020|4030.5|4026.5|4023.5|4019.5|461
1661323800000|2022-08-24 06:50:00|4023.5|4019.5|4031|4027|4031.5|4027.5|4021.5|4017.5|450
1661324100000|2022-08-24 06:55:00|4030.5|4026.5|4029.5|4025.5|4032.5|4028.5|4026.5|4022.5|385
1661324400000|2022-08-24 07:00:00|4029|4025|4032.5|4028.5|4036.5|4032.5|4025.5|4021.5|554
1661324700000|2022-08-24 07:05:00|4033|4029|4027.5|4023.5|4033|4029|4026.5|4022.5|628
1661325000000|2022-08-24 07:10:00|4028|4024|4028.5|4024.5|4034|4030|4026|4022|386
1661325300000|2022-08-24 07:15:00|4027.5|4023.5|4026.5|4022.5|4028.5|4024.5|4024|4020|330
1661325600000|2022-08-24 07:20:00|4026|4022|4023.5|4019.5|4027.5|4023.5|4022.5|4018.5|426
1661325900000|2022-08-24 07:25:00|4023|4019|4018.5|4014.5|4023.5|4019.5|4015.5|4011.5|534
1661326200000|2022-08-24 07:30:00|4017.5|4013.5|4019|4015|4022.5|4018.5|4014.5|4010.5|771
1661326500000|2022-08-24 07:35:00|4018.5|4014.5|4017.5|4013.5|4020.5|4016.5|4015.5|4011.5|731
1661326800000|2022-08-24 07:40:00|4018|4014|4022.5|4018.5|4026.5|4022.5|4017.5|4013.5|639
1661327100000|2022-08-24 07:45:00|4021.5|4017.5|4028.5|4024.5|4030.5|4026.5|4021.5|4017.5|661
1661327400000|2022-08-24 07:50:00|4029.5|4025.5|4023.5|4019.5|4030.5|4026.5|4021.5|4017.5|722
1661327700000|2022-08-24 07:55:00|4024|4020|4022.5|4018.5|4025.5|4021.5|4020.5|4016.5|751
1661328000000|2022-08-24 08:00:00|4023|4019|4023.5|4019.5|4024.5|4020.5|4020.5|4016.5|1917
1661328300000|2022-08-24 08:05:00|4024|4020|4027.5|4023.5|4032|4028|4022.5|4018.5|860
1661328600000|2022-08-24 08:10:00|4026.5|4022.5|4026.5|4022.5|4027.5|4023.5|4023.5|4019.5|733
1661328900000|2022-08-24 08:15:00|4025.5|4021.5|4022.5|4018.5|4026.5|4022.5|4021.5|4017.5|2387
1661329200000|2022-08-24 08:20:00|4023|4019|4027.5|4023.5|4027.5|4023.5|4021.5|4017.5|546
1661329500000|2022-08-24 08:25:00|4026.5|4022.5|4030|4026|4030.5|4026.5|4024.5|4020.5|601
1661329800000|2022-08-24 08:30:00|4030.7|4021.7|4038.7|4029.7|4040.2|4031.2|4030.5|4021.5|0
1661330100000|2022-08-24 08:35:00|4038.6|4029.6|4037.8|4028.8|4041.7|4032.7|4037.8|4028.8|0
1661330400000|2022-08-24 08:40:00|4037.9|4028.9|4035.4|4026.4|4039|4030|4034.5|4025.5|0
1661330700000|2022-08-24 08:45:00|4035.2|4026.2|4039.8|4030.8|4040|4031|4034.8|4025.8|0
1661331000000|2022-08-24 08:50:00|4039.6|4030.6|4038.4|4029.4|4039.6|4030.6|4036.2|4027.2|0
1661331300000|2022-08-24 08:55:00|4038.6|4029.6|4040|4031|4040.4|4031.4|4036.6|4027.6|0
1661331600000|2022-08-24 09:00:00|4039.7|4030.7|4041|4032|4042.1|4033.1|4039.3|4030.3|0
1661331900000|2022-08-24 09:05:00|4040.9|4031.9|4042.3|4033.3|4042.5|4033.5|4037.5|4028.5|0
1661332200000|2022-08-24 09:10:00|4042.2|4033.2|4039.9|4030.9|4043.1|4034.1|4039.9|4030.9|0
1661332500000|2022-08-24 09:15:00|4035|4026|4037|4026|4041|4029|4035|4022|32
1661332800000|2022-08-24 09:20:00|4038|4025|4034|4026|4038|4029|4034|4025|17
1661333100000|2022-08-24 09:25:00|4035|4027|4034|4025|4037|4029|4032|4024|34
1661333400000|2022-08-24 09:30:00|4035|4026|4028|4019|4035|4026|4027|4019|8
1661333700000|2022-08-24 09:35:00|4027|4020|4026|4017|4029|4020|4024|4015|4
1661334000000|2022-08-24 09:40:00|4025|4018|4027|4020|4033|4023|4025|4017|2
1661334300000|2022-08-24 09:45:00|4028|4019|4028|4019|4030|4021|4024|4017|3
1661334600000|2022-08-24 09:50:00|4027|4018|4027|4019|4028|4019|4025|4018|0
1661334900000|2022-08-24 09:55:00|4026|4018|4027|4019|4028|4019|4024|4016|16
1661335200000|2022-08-24 10:00:00|4028|4018|4026|4019|4028|4020|4025|4018|9
1661335500000|2022-08-24 10:05:00|4027|4018|4027|4018|4030|4020|4022|4014|16
1661335800000|2022-08-24 10:10:00|4028|4019|4025|4018|4029|4019|4024|4015|9
1661336100000|2022-08-24 10:15:00|4026|4019|4026|4018|4027|4019|4025|4017|20
1661336400000|2022-08-24 10:20:00|4027|4019|4028|4018|4030|4021|4024|4017|8
1661336700000|2022-08-24 10:25:00|4027|4017|4029|4020|4030|4020|4024|4017|11
1661337000000|2022-08-24 10:30:00|4030|4019|4028|4019|4030|4020|4025|4018|9
1661337300000|2022-08-24 10:35:00|4029|4020|4028|4020|4030|4021|4027|4019|5
1661337600000|2022-08-24 10:40:00|4027|4019|4028|4019|4030|4021|4024|4017|13
1661337900000|2022-08-24 10:45:00|4029|4020|4025|4017|4030|4021|4024|4017|25
1661338200000|2022-08-24 10:50:00|4024|4018|4025|4016|4027|4018|4024|4016|6
1661338500000|2022-08-24 10:55:00|4024|4017|4024|4015|4027|4018|4022|4014|10
1661338800000|2022-08-24 11:00:00|4023|4016|4032|4023|4032|4024|4023|4013|22
1661339100000|2022-08-24 11:05:00|4031|4024|4034|4027|4034|4027|4031|4023|48
1661339400000|2022-08-24 11:10:00|4035|4028|4040|4033|4040|4033|4035|4027|75
1661339700000|2022-08-24 11:15:00|4039|4032|4034|4026|4039|4033|4033|4025|28
1661340000000|2022-08-24 11:20:00|4033|4025|4036|4028|4037|4029|4031|4024|8
1661340300000|2022-08-24 11:25:00|4035|4027|4035|4027|4036|4028|4033|4026|10
1661340600000|2022-08-24 11:30:00|4037|4028|4036|4026|4039|4029|4034|4026|10
1661340900000|2022-08-24 11:35:00|4037|4027|4036|4027|4038|4028|4035|4026|0
1661349600000|2022-08-24 14:00:00|4035|4026|4026.1|4017.1|4035|4026|4026|4017|0
1661349900000|2022-08-24 14:05:00|4026.2|4017.2|4038.7|4029.7|4039|4030|4025.2|4016.2|0
1661350200000|2022-08-24 14:10:00|4038.6|4029.6|4048.1|4039.1|4055.5|4046.5|4038.6|4029.6|0
1661350500000|2022-08-24 14:15:00|4048.2|4039.2|4060.3|4051.3|4061|4052|4044|4035|0
1661350800000|2022-08-24 14:20:00|4060.4|4051.4|4057.1|4048.1|4067.1|4058.1|4052.6|4043.6|0
1661351100000|2022-08-24 14:25:00|4057.2|4048.2|4055.4|4046.4|4060.8|4051.8|4055.4|4046.4|0
1661351400000|2022-08-24 14:30:00|4055.5|4046.5|4057.1|4048.1|4057.9|4048.9|4052.1|4043.1|0
1661351700000|2022-08-24 14:35:00|4057.2|4048.2|4065.5|4056.5|4068.8|4059.8|4057.1|4048.1|0
1661352000000|2022-08-24 14:40:00|4064.5|4055.5|4060.1|4051.1|4065.5|4056.5|4058.8|4049.8|0
1661352300000|2022-08-24 14:45:00|4060.2|4051.2|4068.8|4059.8|4068.9|4059.9|4059.3|4050.3|0
1661352600000|2022-08-24 14:50:00|4068.7|4059.7|4075.5|4066.5|4081|4072|4068.7|4059.7|0
1661352900000|2022-08-24 14:55:00|4075.4|4066.4|4074.1|4065.1|4076.7|4067.7|4073|4064|0
1661353200000|2022-08-24 15:00:00|4074.2|4065.2|4074.4|4065.4|4079|4070|4070.5|4061.5|0
1661353500000|2022-08-24 15:05:00|4074.5|4065.5|4079.9|4070.9|4081.2|4072.2|4074.4|4065.4|0
1661353800000|2022-08-24 15:10:00|4080|4071|4085.7|4076.7|4085.7|4076.7|4076|4067|0
1661354100000|2022-08-24 15:15:00|4085.8|4076.8|4088.1|4079.1|4092|4083|4085.8|4076.8|0
1661354400000|2022-08-24 15:20:00|4088.2|4079.2|4084.7|4075.7|4089.8|4080.8|4082.3|4073.3|0
1661354700000|2022-08-24 15:25:00|4084.8|4075.8|4084.7|4075.7|4086.7|4077.7|4081.3|4072.3|0
1661355000000|2022-08-24 15:30:00|4084.8|4075.8|4085|4076|4090.7|4081.7|4082.9|4073.9|0
1661355300000|2022-08-24 15:35:00|4084.9|4075.9|4088.1|4079.1|4088.7|4079.7|4084.6|4075.6|0
1661355600000|2022-08-24 15:40:00|4088|4079|4089.4|4080.4|4089.4|4080.4|4084.4|4075.4|0
1661355900000|2022-08-24 15:45:00|4089.5|4080.5|4084.3|4075.3|4090.1|4081.1|4080.6|4071.6|0
1661356200000|2022-08-24 15:50:00|4084.2|4075.2|4081.9|4072.9|4085.7|4076.7|4080.8|4071.8|0
1661356500000|2022-08-24 15:55:00|4082|4073|4075.1|4066.1|4082.6|4073.6|4075|4066|0
1661356800000|2022-08-24 16:00:00|4075.2|4066.2|4078.5|4069.5|4080.6|4071.6|4075|4066|0
1661357100000|2022-08-24 16:05:00|4078.6|4069.6|4077.6|4068.6|4078.9|4069.9|4074.4|4065.4|0
1661357400000|2022-08-24 16:10:00|4077.5|4068.5|4076.7|4067.7|4079.9|4070.9|4076.6|4067.6|0
1661357700000|2022-08-24 16:15:00|4076.8|4067.8|4074.8|4065.8|4079.8|4070.8|4074.8|4065.8|0
1661358000000|2022-08-24 16:20:00|4074.9|4065.9|4075.1|4066.1|4076|4067|4072.8|4063.8|0
1661358300000|2022-08-24 16:25:00|4075.2|4066.2|4073.8|4064.8|4077.5|4068.5|4073.6|4064.6|0
1661358600000|2022-08-24 16:30:00|4073.7|4064.7|4074.8|4065.8|4075.1|4066.1|4072.4|4063.4|0
1661358900000|2022-08-24 16:35:00|4074.7|4065.7|4069.7|4060.7|4075.1|4066.1|4069.2|4060.2|0
1661359200000|2022-08-24 16:40:00|4070.7|4061.7|4068.4|4059.4|4074.7|4065.7|4067.7|4058.7|0
1661359500000|2022-08-24 16:45:00|4068.3|4059.3|4066|4057|4069.8|4060.8|4065.7|4056.7|0
1661359800000|2022-08-24 16:50:00|4065.9|4056.9|4065.9|4056.9|4066.5|4057.5|4062|4053|0
1661360100000|2022-08-24 16:55:00|4066|4057|4064.4|4055.4|4066.5|4057.5|4063|4054|0
1661360400000|2022-08-24 17:00:00|4064.3|4055.3|4064.9|4055.9|4066.2|4057.2|4064.3|4055.3|0
1661360700000|2022-08-24 17:05:00|4065|4056|4068.4|4059.4|4068.5|4059.5|4064.4|4055.4|0
1661361000000|2022-08-24 17:10:00|4068.5|4059.5|4065.7|4056.7|4068.5|4059.5|4065.7|4056.7|0
1661361300000|2022-08-24 17:15:00|4065.8|4056.8|4066.6|4057.6|4068.4|4059.4|4065.7|4056.7|0
1661361600000|2022-08-24 17:20:00|4066.5|4057.5|4065.9|4056.9|4066.8|4057.8|4063.9|4054.9|0
1661361900000|2022-08-24 17:25:00|4065.8|4056.8|4064|4055|4066.2|4057.2|4062.8|4053.8|0
1661362200000|2022-08-24 17:30:00|4063.9|4054.9|4063.5|4054.5|4065.5|4056.5|4062.2|4053.2|0
1661362500000|2022-08-24 17:35:00|4063.6|4054.6|4063.7|4054.7|4064.4|4055.4|4060.6|4051.6|0
1661362800000|2022-08-24 17:40:00|4063.6|4054.6|4064.1|4055.1|4064.2|4055.2|4062.4|4053.4|0
1661363100000|2022-08-24 17:45:00|4064|4055|4063.4|4054.4|4065.1|4056.1|4063|4054|0
1661363400000|2022-08-24 17:50:00|4063.3|4054.3|4061.8|4052.8|4064|4055|4061.8|4052.8|0
1661363700000|2022-08-24 17:55:00|4061.7|4052.7|4061.9|4052.9|4062.4|4053.4|4059.8|4050.8|0
1661364000000|2022-08-24 18:00:00|4062|4053|4061.2|4052.2|4062.2|4053.2|4060.9|4051.9|0
1661364300000|2022-08-24 18:05:00|4061.1|4052.1|4062.7|4053.7|4062.9|4053.9|4060.2|4051.2|0
1661364600000|2022-08-24 18:10:00|4062.8|4053.8|4061.3|4052.3|4062.9|4053.9|4060.3|4051.3|0
1661364900000|2022-08-24 18:15:00|4061.4|4052.4|4061.3|4052.3|4061.7|4052.7|4060.9|4051.9|0
1661365200000|2022-08-24 18:20:00|4061.2|4052.2|4062.3|4053.3|4062.3|4053.3|4060.1|4051.1|0
1661365500000|2022-08-24 18:25:00|4062.2|4053.2|4060.9|4051.9|4062.3|4053.3|4060.7|4051.7|0
1661365800000|2022-08-24 18:30:00|4060.8|4051.8|4057.1|4048.1|4061|4052|4056.4|4047.4|0
1661366100000|2022-08-24 18:35:00|4057.2|4048.2|4058.7|4049.7|4058.7|4049.7|4056.3|4047.3|0
1661366400000|2022-08-24 18:40:00|4058.8|4049.8|4058.5|4049.5|4059.4|4050.4|4058.4|4049.4|0
1661366700000|2022-08-24 18:45:00|4058.6|4049.6|4057.2|4048.2|4058.6|4049.6|4056.1|4047.1|0
1661367000000|2022-08-24 18:50:00|4057.3|4048.3|4058.2|4049.2|4058.2|4049.2|4056.7|4047.7|0
1661367300000|2022-08-24 18:55:00|4058.3|4049.3|4058.6|4049.6|4058.9|4049.9|4057.1|4048.1|0
1661367600000|2022-08-24 19:00:00|4058.7|4049.7|4059|4050|4059|4050|4057.3|4048.3|0
1661367900000|2022-08-24 19:05:00|4059.1|4050.1|4064.1|4055.1|4064.3|4055.3|4059|4050|0
1661368200000|2022-08-24 19:10:00|4064|4055|4068.9|4059.9|4069|4060|4063.3|4054.3|0
1661368500000|2022-08-24 19:15:00|4069|4060|4069.2|4060.2|4069.4|4060.4|4067.3|4058.3|0
1661368800000|2022-08-24 19:20:00|4069.3|4060.3|4066.2|4057.2|4069.5|4060.5|4065.5|4056.5|0
1661369100000|2022-08-24 19:25:00|4066.1|4057.1|4063|4054|4066.8|4057.8|4062.9|4053.9|0
1661369400000|2022-08-24 19:30:00|4063.1|4054.1|4063.7|4054.7|4064.6|4055.6|4062.1|4053.1|0
1661369700000|2022-08-24 19:35:00|4063.8|4054.8|4067.4|4058.4|4067.5|4058.5|4063.7|4054.7|0
1661370000000|2022-08-24 19:40:00|4067.5|4058.5|4066.4|4057.4|4067.7|4058.7|4066.1|4057.1|0
1661370300000|2022-08-24 19:45:00|4066.3|4057.3|4065.3|4056.3|4066.7|4057.7|4064.7|4055.7|0
1661370600000|2022-08-24 19:50:00|4065.4|4056.4|4062.4|4053.4|4065.9|4056.9|4062.4|4053.4|0
1661370900000|2022-08-24 19:55:00|4062.9|4053.9|4062.5|4053.5|4064.5|4055.5|4060.2|4051.2|0
1661371200000|2022-08-24 20:00:00|4062.6|4053.6|4065.8|4056.8|4065.8|4056.8|4060.8|4051.8|0
1661371500000|2022-08-24 20:05:00|4065.6|4056.6|4065.5|4056.5|4065.6|4056.6|4064|4055|0
1661371800000|2022-08-24 20:10:00|4065.3|4056.3|4066.4|4057.4|4066.7|4057.7|4064.7|4055.7|0
1661372100000|2022-08-24 20:15:00|4066.7|4057.7|4067.3|4058.3|4067.9|4058.9|4066.7|4057.7|0
1661372400000|2022-08-24 20:20:00|4066|4057|4067|4058|4068.8|4059.8|4062.3|4053.3|0
1661372700000|2022-08-24 20:25:00|4066.9|4057.9|4067.3|4058.3|4067.6|4058.6|4066.4|4057.4|0
1661373000000|2022-08-24 20:30:00|4067.6|4058.6|4069.3|4060.3|4070.2|4061.2|4067.6|4058.6|0
1661373300000|2022-08-24 20:35:00|4068.7|4059.7|4068.7|4059.7|4069.3|4060.3|4068.1|4059.1|0
1661373600000|2022-08-24 20:40:00|4068.9|4059.9|4071.6|4062.6|4071.6|4062.6|4068.9|4059.9|0
1661373900000|2022-08-24 20:45:00|4071.9|4062.9|4071.6|4062.6|4072.2|4063.2|4071.6|4062.6|0
1661374200000|2022-08-24 20:50:00|4071.9|4062.9|4072.2|4063.2|4072.8|4063.8|4071.3|4062.3|0
1661374500000|2022-08-24 20:55:00|4072.1|4063.1|4072.2|4063.2|4072.4|4063.4|4072.1|4063.1|0
1661374800000|2022-08-24 21:00:00|4072|4063|4071|4062|4072|4063|4071|4062|0
1661375100000|2022-08-24 21:05:00|4070.5|4061.5|4071.2|4062.2|4071.5|4062.5|4070.5|4061.5|0
1661375400000|2022-08-24 21:10:00|4071.1|4062.1|4071|4062|4071.2|4062.2|4070.8|4061.8|0
1661375700000|2022-08-24 21:15:00|4070.9|4061.9|4070.9|4061.9|4071.1|4062.1|4070.8|4061.8|0
1661376000000|2022-08-24 21:20:00|4070.8|4061.8|4070.9|4061.9|4070.9|4061.9|4070.8|4061.8|0
1661376300000|2022-08-24 21:25:00|4070.8|4061.8|4071.1|4062.1|4071.1|4062.1|4070.4|4061.4|0
1661376600000|2022-08-24 21:30:00|4071|4062|4071.2|4062.2|4071.3|4062.3|4071|4062|0
1661376900000|2022-08-24 21:35:00|4071|4062|4070.9|4061.9|4071|4062|4070.7|4061.7|0
1661377200000|2022-08-24 21:40:00|4071|4062|4071.2|4062.2|4071.2|4062.2|4071|4062|0
1661377500000|2022-08-24 21:45:00|4071.1|4062.1|4071|4062|4071.1|4062.1|4070.9|4061.9|0
1661377800000|2022-08-24 21:50:00|4071.1|4062.1|4071.1|4062.1|4071.2|4062.2|4071|4062|0
1661378100000|2022-08-24 21:55:00|4071.2|4062.2|4071.1|4062.1|4071.6|4062.6|4070.9|4061.9|0
1661378400000|2022-08-24 22:00:00|4070.7|4061.7|4072|4063|4072.3|4063.3|4070.6|4061.6|0
1661378700000|2022-08-24 22:05:00|4071.8|4062.8|4073.5|4064.5|4073.5|4064.5|4071.7|4062.7|0
1661379000000|2022-08-24 22:10:00|4073|4064|4072.3|4063.3|4073.2|4064.2|4072|4063|0
1661379300000|2022-08-24 22:15:00|4072.1|4063.1|4071.5|4062.5|4072.1|4063.1|4071.5|4062.5|0
1661379600000|2022-08-24 22:20:00|4071.3|4062.3|4070.9|4061.9|4071.5|4062.5|4070.6|4061.6|0
1661379900000|2022-08-24 22:25:00|4070.6|4061.6|4072|4063|4072.3|4063.3|4070.6|4061.6|0
1661380200000|2022-08-24 22:30:00|4071.5|4062.5|4071.2|4062.2|4071.7|4062.7|4070.9|4061.9|0
1661380500000|2022-08-24 22:35:00|4071.4|4062.4|4071.2|4062.2|4071.5|4062.5|4070.3|4061.3|0
1661380800000|2022-08-24 22:40:00|4070.9|4061.9|4070.9|4061.9|4072|4063|4070.8|4061.8|0
1661381100000|2022-08-24 22:45:00|4070.8|4061.8|4070.5|4061.5|4071.1|4062.1|4070.2|4061.2|0
1661381400000|2022-08-24 22:50:00|4070.8|4061.8|4070.2|4061.2|4070.8|4061.8|4069.9|4060.9|0
1661381700000|2022-08-24 22:55:00|4070.5|4061.5|4071.1|4062.1|4071.1|4062.1|4070.2|4061.2|0
1661382000000|2022-08-24 23:00:00|4071.4|4062.4|4072.3|4063.3|4072.7|4063.7|4070.8|4061.8|0
1661382300000|2022-08-24 23:05:00|4072.1|4063.1|4070.2|4061.2|4072.1|4063.1|4070.2|4061.2|0
1661382600000|2022-08-24 23:10:00|4070.5|4061.5|4070.2|4061.2|4070.8|4061.8|4069.9|4060.9|0
1661382900000|2022-08-24 23:15:00|4070.5|4061.5|4070.4|4061.4|4070.5|4061.5|4070.2|4061.2|0
1661383200000|2022-08-24 23:20:00|4070.6|4061.6|4071|4062|4071.9|4062.9|4070.4|4061.4|0
1661383500000|2022-08-24 23:25:00|4070.8|4061.8|4071.6|4062.6|4071.6|4062.6|4070.7|4061.7|0
1661383800000|2022-08-24 23:30:00|4071.3|4062.3|4069.8|4060.8|4071.3|4062.3|4069.5|4060.5|0
1661384100000|2022-08-24 23:35:00|4069.5|4060.5|4069.8|4060.8|4070.1|4061.1|4069.5|4060.5|0
1661384400000|2022-08-24 23:40:00|4069.9|4060.9|4069.5|4060.5|4070.1|4061.1|4069.5|4060.5|0
1661384700000|2022-08-24 23:45:00|4069.8|4060.8|4067.1|4058.1|4069.8|4060.8|4066.8|4057.8|0
1661385000000|2022-08-24 23:50:00|4067.4|4058.4|4067.4|4058.4|4067.7|4058.7|4067.1|4058.1|0
1661385300000|2022-08-24 23:55:00|4067.2|4058.2|4067.9|4058.9|4068.2|4059.2|4066.8|4057.8|0
1661385600000|2022-08-25 00:00:00|4068.2|4059.2|4066.3|4057.3|4069.1|4060.1|4065.3|4056.3|0
1661385900000|2022-08-25 00:05:00|4066.5|4057.5|4068.8|4059.8|4069.4|4060.4|4066.5|4057.5|0
1661386200000|2022-08-25 00:10:00|4068.7|4059.7|4068.8|4059.8|4069.1|4060.1|4067.9|4058.9|0
1661386500000|2022-08-25 00:15:00|4069|4060|4068.7|4059.7|4069.8|4060.8|4068.6|4059.6|0
1661386800000|2022-08-25 00:20:00|4068.9|4059.9|4069.4|4060.4|4070|4061|4068.6|4059.6|0
1661387100000|2022-08-25 00:25:00|4069.6|4060.6|4069.7|4060.7|4069.8|4060.8|4068.7|4059.7|0
1661387400000|2022-08-25 00:30:00|4069.4|4060.4|4073.9|4064.9|4074.1|4065.1|4069.4|4060.4|0
1661387700000|2022-08-25 00:35:00|4073.6|4064.6|4077.3|4068.3|4078|4069|4072.2|4063.2|0
1661388000000|2022-08-25 00:40:00|4077.2|4068.2|4076.8|4067.8|4077.9|4068.9|4076.1|4067.1|0
1661388300000|2022-08-25 00:45:00|4077.1|4068.1|4077.5|4068.5|4079|4070|4076.5|4067.5|0
1661388600000|2022-08-25 00:50:00|4077.2|4068.2|4078.9|4069.9|4079.1|4070.1|4077.2|4068.2|0
1661388900000|2022-08-25 00:55:00|4078.7|4069.7|4079.7|4070.7|4080.5|4071.5|4077.4|4068.4|0
1661389200000|2022-08-25 01:00:00|4079.6|4070.6|4079.5|4070.5|4080.3|4071.3|4079.3|4070.3|0
1661389500000|2022-08-25 01:05:00|4079.8|4070.8|4078.8|4069.8|4079.8|4070.8|4078.5|4069.5|0
1661389800000|2022-08-25 01:10:00|4078.5|4069.5|4079.1|4070.1|4080|4071|4078.5|4069.5|0
1661390100000|2022-08-25 01:15:00|4078.5|4069.5|4081.2|4072.2|4081.6|4072.6|4078.5|4069.5|0
1661390400000|2022-08-25 01:20:00|4081.5|4072.5|4078.8|4069.8|4081.5|4072.5|4078.8|4069.8|0
1661390700000|2022-08-25 01:25:00|4079.1|4070.1|4079.5|4070.5|4080.3|4071.3|4078.8|4069.8|0
1661391000000|2022-08-25 01:30:00|4079.8|4070.8|4081|4072|4081|4072|4079.8|4070.8|0
1661391300000|2022-08-25 01:35:00|4081.2|4072.2|4083.1|4074.1|4083.8|4074.8|4081.2|4072.2|0
1661391600000|2022-08-25 01:40:00|4083.4|4074.4|4082.2|4073.2|4083.5|4074.5|4082.2|4073.2|0
1661391900000|2022-08-25 01:45:00|4081.9|4072.9|4083.1|4074.1|4083.4|4074.4|4081.2|4072.2|0
1661392200000|2022-08-25 01:50:00|4083.4|4074.4|4082.9|4073.9|4084.3|4075.3|4082.6|4073.6|0
1661392500000|2022-08-25 01:55:00|4082.6|4073.6|4081.8|4072.8|4082.9|4073.9|4081.8|4072.8|0
1661392800000|2022-08-25 02:00:00|4082.1|4073.1|4080.5|4071.5|4082.6|4073.6|4080.2|4071.2|0
1661393100000|2022-08-25 02:05:00|4080.7|4071.7|4081.4|4072.4|4081.7|4072.7|4080.5|4071.5|0
1661393400000|2022-08-25 02:10:00|4081.1|4072.1|4079.9|4070.9|4081.7|4072.7|4079.9|4070.9|0
1661393700000|2022-08-25 02:15:00|4079.7|4070.7|4080.5|4071.5|4081.4|4072.4|4079.7|4070.7|0
1661394000000|2022-08-25 02:20:00|4080.6|4071.6|4082.7|4073.7|4082.9|4073.9|4080.2|4071.2|0
1661394300000|2022-08-25 02:25:00|4082.6|4073.6|4083.4|4074.4|4083.4|4074.4|4082.5|4073.5|0
1661394600000|2022-08-25 02:30:00|4083.7|4074.7|4086.5|4077.5|4086.5|4077.5|4082.5|4073.5|0
1661394900000|2022-08-25 02:35:00|4086.4|4077.4|4084.9|4075.9|4086.5|4077.5|4084.9|4075.9|0
1661395200000|2022-08-25 02:40:00|4085.2|4076.2|4084.9|4075.9|4085.6|4076.6|4084.6|4075.6|0
1661395500000|2022-08-25 02:45:00|4084.6|4075.6|4084.1|4075.1|4084.9|4075.9|4084|4075|0
1661395800000|2022-08-25 02:50:00|4084.2|4075.2|4084.3|4075.3|4084.4|4075.4|4083.3|4074.3|0
1661396100000|2022-08-25 02:55:00|4084.1|4075.1|4084.2|4075.2|4084.5|4075.5|4084.1|4075.1|0
1661396400000|2022-08-25 03:00:00|4084.5|4075.5|4084.5|4075.5|4084.8|4075.8|4083.6|4074.6|0
1661396700000|2022-08-25 03:05:00|4084.2|4075.2|4085|4076|4085|4076|4083.6|4074.6|0
1661397000000|2022-08-25 03:10:00|4085.3|4076.3|4085.6|4076.6|4085.6|4076.6|4084.8|4075.8|0
1661397300000|2022-08-25 03:15:00|4085.8|4076.8|4085.3|4076.3|4086.2|4077.2|4085|4076|0
1661397600000|2022-08-25 03:20:00|4085.5|4076.5|4084|4075|4085.8|4076.8|4084|4075|0
1661397900000|2022-08-25 03:25:00|4084.3|4075.3|4084.8|4075.8|4085.8|4076.8|4084.3|4075.3|0
1661398200000|2022-08-25 03:30:00|4084.6|4075.6|4082.8|4073.8|4085.3|4076.3|4082.8|4073.8|0
1661398500000|2022-08-25 03:35:00|4082.6|4073.6|4082.5|4073.5|4083.3|4074.3|4082|4073|0
1661398800000|2022-08-25 03:40:00|4082.3|4073.3|4082.3|4073.3|4082.8|4073.8|4081.6|4072.6|0
1661399100000|2022-08-25 03:45:00|4082.5|4073.5|4081.8|4072.8|4083.1|4074.1|4081.6|4072.6|0
1661399400000|2022-08-25 03:50:00|4082.1|4073.1|4083.3|4074.3|4083.3|4074.3|4081.8|4072.8|0
1661399700000|2022-08-25 03:55:00|4083.1|4074.1|4083.2|4074.2|4083.5|4074.5|4082.5|4073.5|0
1661400000000|2022-08-25 04:00:00|4083.5|4074.5|4083.6|4074.6|4083.6|4074.6|4082.3|4073.3|0
1661400300000|2022-08-25 04:05:00|4083.5|4074.5|4084.2|4075.2|4084.4|4075.4|4083.5|4074.5|0
1661400600000|2022-08-25 04:10:00|4084|4075|4085.1|4076.1|4085.4|4076.4|4083.9|4074.9|0
1661400900000|2022-08-25 04:15:00|4085.4|4076.4|4084.2|4075.2|4085.4|4076.4|4083.5|4074.5|0
1661401200000|2022-08-25 04:20:00|4084|4075|4084.4|4075.4|4084.8|4075.8|4083.9|4074.9|0
1661401500000|2022-08-25 04:25:00|4084.5|4075.5|4085.5|4076.5|4085.5|4076.5|4084.5|4075.5|0
1661401800000|2022-08-25 04:30:00|4085.7|4076.7|4089.4|4080.4|4089.4|4080.4|4085.7|4076.7|0
1661402100000|2022-08-25 04:35:00|4089.2|4080.2|4088.4|4079.4|4089.4|4080.4|4088.3|4079.3|0
1661402400000|2022-08-25 04:40:00|4088.7|4079.7|4088.2|4079.2|4088.8|4079.8|4088.2|4079.2|0
1661402700000|2022-08-25 04:45:00|4088.3|4079.3|4088.8|4079.8|4089.1|4080.1|4088.2|4079.2|0
1661403000000|2022-08-25 04:50:00|4089.1|4080.1|4091|4082|4091.3|4082.3|4088.8|4079.8|0
1661403300000|2022-08-25 04:55:00|4091.2|4082.2|4091|4082|4091.6|4082.6|4090.2|4081.2|0
1661403600000|2022-08-25 05:00:00|4090.4|4081.4|4120.6|4116.6|4138|4134|4090.4|4081.4|2465
1661403900000|2022-08-25 05:05:00|4121.1|4117.1|4136.6|4132.6|4154.6|4150.6|4120.6|4116.6|2610
1661404200000|2022-08-25 05:10:00|4137.1|4133.1|4129.1|4125.1|4142.6|4138.6|4129.1|4125.1|1459
1661404500000|2022-08-25 05:15:00|4129.6|4125.6|4135.6|4131.6|4141.6|4137.6|4129.6|4125.6|1163
1661404800000|2022-08-25 05:20:00|4134.6|4130.6|4127.6|4123.6|4140.6|4136.6|4126.6|4122.6|1699
1661405100000|2022-08-25 05:25:00|4128.6|4124.6|4126.6|4122.6|4132.6|4128.6|4123.6|4119.6|1067
1661405400000|2022-08-25 05:30:00|4127.1|4123.1|4134.6|4130.6|4134.6|4130.6|4122.6|4118.6|936
1661405700000|2022-08-25 05:35:00|4133.6|4129.6|4133.6|4129.6|4136.6|4132.6|4126.6|4122.6|633
1661406000000|2022-08-25 05:40:00|4134.1|4130.1|4133.6|4129.6|4135.6|4131.6|4131.1|4127.1|525
1661406300000|2022-08-25 05:45:00|4134.1|4130.1|4137.6|4133.6|4143.6|4139.6|4133.6|4129.6|1373
1661406600000|2022-08-25 05:50:00|4138.1|4134.1|4123.1|4119.1|4138.1|4134.1|4121.6|4117.6|1167
1661406900000|2022-08-25 05:55:00|4123.6|4119.6|4122.6|4118.6|4129.6|4125.6|4121.6|4117.6|453
1661407200000|2022-08-25 06:00:00|4122.1|4118.1|4128.6|4124.6|4128.6|4124.6|4120.6|4116.6|2660
1661407500000|2022-08-25 06:05:00|4129.1|4125.1|4125.6|4121.6|4131.6|4127.6|4122.6|4118.6|932
1661407800000|2022-08-25 06:10:00|4126.6|4122.6|4131.6|4127.6|4134.6|4130.6|4126.6|4122.6|353
1661408100000|2022-08-25 06:15:00|4132.1|4128.1|4145.6|4141.6|4146.6|4142.6|4132.1|4128.1|2418
1661408400000|2022-08-25 06:20:00|4146.6|4142.6|4151.6|4147.6|4160.1|4156.1|4145.6|4141.6|1634
1661408700000|2022-08-25 06:25:00|4152.6|4148.6|4161.6|4157.6|4164.1|4160.1|4152.6|4148.6|909
1661409000000|2022-08-25 06:30:00|4162.6|4158.6|4182.6|4178.6|4184.1|4180.1|4162.6|4158.6|1917
1661409300000|2022-08-25 06:35:00|4183.6|4179.6|4188.6|4184.6|4188.6|4184.6|4173.6|4169.6|1539
1661409600000|2022-08-25 06:40:00|4189.1|4185.1|4200.6|4196.6|4201.6|4197.6|4184.6|4180.6|1997
1661409900000|2022-08-25 06:45:00|4201.6|4197.6|4209.6|4205.6|4223.1|4219.1|4200.6|4196.6|2422
1661410200000|2022-08-25 06:50:00|4210.6|4206.6|4206.6|4202.6|4217.1|4213.1|4203.1|4199.1|2232
1661410500000|2022-08-25 06:55:00|4207.1|4203.1|4221.1|4217.1|4224.1|4220.1|4204.6|4200.6|2716
1661410800000|2022-08-25 07:00:00|4220.6|4216.6|4226.6|4222.6|4240.6|4236.6|4219.6|4215.6|1862
1661411100000|2022-08-25 07:05:00|4227.6|4223.6|4218.6|4214.6|4235.6|4231.6|4217.6|4213.6|880
1661411400000|2022-08-25 07:10:00|4219.1|4215.1|4227.6|4223.6|4228.6|4224.6|4214.6|4210.6|798
1661411700000|2022-08-25 07:15:00|4228.1|4224.1|4230.6|4226.6|4232.6|4228.6|4222.6|4218.6|1683
1661412000000|2022-08-25 07:20:00|4231.1|4227.1|4255.6|4251.6|4256.1|4252.1|4230.6|4226.6|1755
1661412300000|2022-08-25 07:25:00|4256.1|4252.1|4261.1|4257.1|4263.6|4259.6|4247.6|4243.6|1861
1661412600000|2022-08-25 07:30:00|4261.6|4257.6|4266.6|4262.6|4272.6|4268.6|4256.6|4252.6|3228
1661412900000|2022-08-25 07:35:00|4265.6|4261.6|4272.6|4268.6|4283.6|4279.6|4264.6|4260.6|1983
1661413200000|2022-08-25 07:40:00|4272.1|4268.1|4272.6|4268.6|4275.6|4271.6|4261.6|4257.6|1628
1661413500000|2022-08-25 07:45:00|4272.1|4268.1|4267.6|4263.6|4274.6|4270.6|4264.6|4260.6|1511
1661413800000|2022-08-25 07:50:00|4267.1|4263.1|4272.6|4268.6|4273.1|4269.1|4261.6|4257.6|2324
1661414100000|2022-08-25 07:55:00|4273.6|4269.6|4267.6|4263.6|4281.6|4277.6|4264.6|4260.6|2700
1661414400000|2022-08-25 08:00:00|4268.6|4264.6|4276.6|4272.6|4278.6|4274.6|4266.6|4262.6|2189
1661414700000|2022-08-25 08:05:00|4277.1|4273.1|4271.6|4267.6|4280.6|4276.6|4270.6|4266.6|2174
1661415000000|2022-08-25 08:10:00|4271.1|4267.1|4277.6|4273.6|4282.6|4278.6|4266.6|4262.6|3149
1661415300000|2022-08-25 08:15:00|4278.6|4274.6|4288.6|4284.6|4290.6|4286.6|4275.6|4271.6|2496
1661415600000|2022-08-25 08:20:00|4289.1|4285.1|4279.6|4275.6|4290.6|4286.6|4279.6|4275.6|1408
1661415900000|2022-08-25 08:25:00|4278.6|4274.6|4269.1|4265.1|4287.6|4283.6|4265.1|4261.1|1524
1661416200000|2022-08-25 08:30:00|4268.9|4259.9|4272.7|4263.7|4272.8|4263.8|4268.5|4259.5|0
1661416500000|2022-08-25 08:35:00|4272.6|4263.6|4272.5|4263.5|4273.4|4264.4|4271.6|4262.6|0
1661416800000|2022-08-25 08:40:00|4272.7|4263.7|4280.8|4271.8|4280.8|4271.8|4272.5|4263.5|0
1661417100000|2022-08-25 08:45:00|4280.5|4271.5|4278|4269|4280.8|4271.8|4277.9|4268.9|0
1661417400000|2022-08-25 08:50:00|4278.1|4269.1|4276|4267|4278.4|4269.4|4276|4267|0
1661417700000|2022-08-25 08:55:00|4276.1|4267.1|4274.9|4265.9|4276.7|4267.7|4274.9|4265.9|0
1661418000000|2022-08-25 09:00:00|4274.6|4265.6|4271.9|4262.9|4276.4|4267.4|4271.9|4262.9|0
1661418300000|2022-08-25 09:05:00|4272.2|4263.2|4274.3|4265.3|4276.4|4267.4|4271.9|4262.9|0
1661418600000|2022-08-25 09:10:00|4274.6|4265.6|4275.4|4266.4|4276.2|4267.2|4273.6|4264.6|0
1661418900000|2022-08-25 09:15:00|4275.6|4266.6|4269.1|4260.1|4276.1|4267.1|4266.1|4257.1|19
1661419200000|2022-08-25 09:20:00|4268.1|4261.1|4263.1|4256.1|4268.1|4261.1|4262.1|4255.1|29
1661419500000|2022-08-25 09:25:00|4264.1|4257.1|4265.1|4257.1|4266.1|4258.1|4260.1|4253.1|76
1661419800000|2022-08-25 09:30:00|4264.1|4256.1|4257.1|4250.1|4266.1|4257.1|4257.1|4250.1|64
1661420100000|2022-08-25 09:35:00|4258.1|4249.1|4260.1|4251.1|4261.1|4253.1|4257.1|4249.1|120
1661420400000|2022-08-25 09:40:00|4259.1|4252.1|4259.1|4251.1|4261.1|4254.1|4257.1|4250.1|290
1661420700000|2022-08-25 09:45:00|4258.1|4250.1|4256.1|4249.1|4260.1|4251.1|4255.1|4248.1|56
1661421000000|2022-08-25 09:50:00|4257.1|4250.1|4260.1|4252.1|4260.1|4253.1|4256.1|4248.1|26
1661421300000|2022-08-25 09:55:00|4261.1|4253.1|4259.1|4251.1|4261.1|4254.1|4256.1|4249.1|27
1661421600000|2022-08-25 10:00:00|4258.1|4249.1|4259.1|4250.1|4261.1|4253.1|4257.1|4249.1|21
1661421900000|2022-08-25 10:05:00|4258.1|4251.1|4258.1|4250.1|4261.1|4253.1|4257.1|4249.1|17
1661422200000|2022-08-25 10:10:00|4259.1|4251.1|4260.1|4252.1|4260.1|4253.1|4257.1|4249.1|150
1661422500000|2022-08-25 10:15:00|4259.1|4251.1|4259.1|4251.1|4261.1|4254.1|4258.1|4250.1|26
1661422800000|2022-08-25 10:20:00|4258.1|4252.1|4264.1|4257.1|4264.1|4257.1|4258.1|4252.1|41
1661423100000|2022-08-25 10:25:00|4263.1|4256.1|4259.1|4252.1|4264.1|4257.1|4258.1|4251.1|111
1661423400000|2022-08-25 10:30:00|4262.1|4251.1|4263.1|4255.1|4264.1|4256.1|4261.1|4251.1|31
1661423700000|2022-08-25 10:35:00|4262.1|4256.1|4263.1|4255.1|4263.1|4256.1|4258.1|4250.1|55
1661424000000|2022-08-25 10:40:00|4264.1|4256.1|4265.1|4258.1|4265.1|4258.1|4260.1|4252.1|14
1661424300000|2022-08-25 10:45:00|4264.1|4257.1|4263.1|4256.1|4267.1|4259.1|4262.1|4254.1|20
1661424600000|2022-08-25 10:50:00|4264.1|4257.1|4266.1|4258.1|4266.1|4258.1|4263.1|4256.1|23
1661424900000|2022-08-25 10:55:00|4265.1|4259.1|4262.1|4255.1|4268.1|4260.1|4262.1|4255.1|33
1661425200000|2022-08-25 11:00:00|4263.1|4256.1|4264.1|4256.1|4268.1|4259.1|4262.1|4254.1|34
1661425500000|2022-08-25 11:05:00|4263.1|4255.1|4264.1|4256.1|4268.1|4260.1|4261.1|4254.1|55
1661425800000|2022-08-25 11:10:00|4263.1|4255.1|4279.1|4270.1|4284.1|4276.1|4263.1|4255.1|251
1661426100000|2022-08-25 11:15:00|4278.1|4271.1|4270.1|4263.1|4280.1|4273.1|4268.1|4260.1|88
1661426400000|2022-08-25 11:20:00|4269.1|4261.1|4270.1|4261.1|4273.1|4264.1|4265.1|4257.1|25
1661426700000|2022-08-25 11:25:00|4272.1|4262.1|4272.1|4264.1|4274.1|4266.1|4270.1|4261.1|22
1661427000000|2022-08-25 11:30:00|4274.1|4265.1|4268.1|4260.1|4274.1|4265.1|4265.1|4257.1|26
1661427300000|2022-08-25 11:35:00|4267.1|4258.1|4270.1|4262.1|4271.1|4263.1|4264.1|4256.1|19
1661427600000|2022-08-25 11:40:00|4269.1|4261.1|4266.1|4258.1|4272.1|4264.1|4265.1|4257.1|10
1661427900000|2022-08-25 11:45:00|4267.1|4259.1|4268.1|4260.1|4269.1|4260.1|4263.1|4256.1|22
1661428200000|2022-08-25 11:50:00|4269.1|4259.1|4266.1|4258.1|4269.1|4260.1|4265.1|4256.1|21
1661428500000|2022-08-25 11:55:00|4267.1|4259.1|4268.1|4260.1|4268.1|4261.1|4265.1|4258.1|15
1661428800000|2022-08-25 12:00:00|4269.1|4261.1|4268.1|4261.1|4269.1|4261.1|4267.1|4258.1|19
1661429100000|2022-08-25 12:05:00|4267.1|4260.1|4270.1|4262.1|4271.1|4263.1|4266.1|4258.1|25
1661429400000|2022-08-25 12:10:00|4271.1|4263.1|4266.1|4258.1|4271.1|4263.1|4265.1|4258.1|33
1661429700000|2022-08-25 12:15:00|4267.1|4259.1|4265.1|4258.1|4267.1|4259.1|4262.1|4254.1|36
1661430000000|2022-08-25 12:20:00|4266.1|4259.1|4267.1|4259.1|4269.1|4262.1|4264.1|4256.1|40
1661430300000|2022-08-25 12:25:00|4266.1|4258.1|4273.1|4263.1|4273.1|4263.1|4266.1|4258.1|31
1661430600000|2022-08-25 12:30:00|4274.1|4262.1|4268.1|4260.1|4275.1|4264.1|4263.1|4255.1|62
1661430900000|2022-08-25 12:35:00|4267.1|4259.1|4266.1|4258.1|4270.1|4262.1|4263.1|4255.1|65
1661431200000|2022-08-25 12:40:00|4265.1|4257.1|4263.1|4254.1|4266.1|4258.1|4260.1|4252.1|38
1661431500000|2022-08-25 12:45:00|4262.1|4253.1|4264.1|4257.1|4270.1|4260.1|4261.1|4253.1|20
1661431800000|2022-08-25 12:50:00|4263.1|4254.1|4268.1|4260.1|4269.1|4261.1|4262.1|4254.1|33
1661432100000|2022-08-25 12:55:00|4267.1|4261.1|4271.1|4263.1|4273.1|4265.1|4267.1|4259.1|39
1661432400000|2022-08-25 13:00:00|4270.1|4262.1|4268.1|4261.1|4271.1|4264.1|4265.1|4257.1|466
1661432700000|2022-08-25 13:05:00|4270.1|4262.1|4273.1|4265.1|4273.1|4266.1|4265.1|4257.1|11
1661433000000|2022-08-25 13:10:00|4272.1|4264.1|4277.1|4269.1|4278.1|4271.1|4271.1|4263.1|23
1661433300000|2022-08-25 13:15:00|4278.1|4268.1|4277.1|4269.1|4280.1|4272.1|4275.1|4267.1|20
1661433600000|2022-08-25 13:20:00|4276.1|4270.1|4279.1|4271.1|4281.1|4274.1|4275.1|4268.1|17
1661433900000|2022-08-25 13:25:00|4277.1|4269.1|4283.1|4276.1|4283.1|4276.1|4275.1|4268.1|79
1661434200000|2022-08-25 13:30:00|4285.1|4277.1|4279.1|4270.1|4297.1|4288.1|4273.1|4265.1|209
1661434500000|2022-08-25 13:35:00|4281.1|4271.1|4278.1|4270.1|4301.1|4294.1|4278.1|4269.1|201
1661434800000|2022-08-25 13:40:00|4277.1|4269.1|4258.1|4249.1|4286.1|4275.1|4257.1|4249.1|311
1661435100000|2022-08-25 13:45:00|4257.1|4247.1|4269.1|4260.1|4277.1|4268.1|4252.1|4244.1|141
1661435400000|2022-08-25 13:50:00|4270.1|4261.1|4272.1|4264.1|4279.1|4270.1|4260.1|4251.1|58
1661435700000|2022-08-25 13:55:00|4271.1|4263.1|4321.1|4312.1|4330.1|4320.1|4262.1|4254.1|412
1661436000000|2022-08-25 14:00:00|4320.1|4313.1|4348.1|4339.1|4367.1|4360.1|4320.1|4311.1|431
1661436300000|2022-08-25 14:05:00|4349.1|4340.1|4340.1|4332.1|4350.1|4340.1|4324.1|4316.1|148
1661436600000|2022-08-25 14:10:00|4339.1|4331.1|4323.1|4315.1|4339.1|4331.1|4313.1|4304.1|146
1661436900000|2022-08-25 14:15:00|4325.1|4314.1|4346.1|4338.1|4348.1|4340.1|4322.1|4312.1|184
1661437200000|2022-08-25 14:20:00|4347.1|4339.1|4363.1|4353.1|4365.1|4356.1|4345.1|4337.1|193
1661437500000|2022-08-25 14:25:00|4362.1|4354.1|4373.1|4364.1|4375.1|4367.1|4360.1|4352.1|258
1661437800000|2022-08-25 14:30:00|4372.1|4365.1|4366.1|4357.1|4378.1|4371.1|4359.1|4351.1|208
1661438100000|2022-08-25 14:35:00|4367.1|4358.1|4380.1|4372.1|4381.1|4373.1|4363.1|4355.1|145
1661438400000|2022-08-25 14:40:00|4381.1|4374.1|4401.1|4393.1|4402.1|4395.1|4379.1|4371.1|337
1661438700000|2022-08-25 14:45:00|4402.1|4394.1|4390.1|4382.1|4406.1|4398.1|4386.1|4378.1|258
1661439000000|2022-08-25 14:50:00|4391.1|4383.1|4377.1|4368.1|4394.1|4386.1|4374.1|4367.1|126
1661439300000|2022-08-25 14:55:00|4376.1|4367.1|4378.1|4369.1|4381.1|4374.1|4373.1|4366.1|45
1661439600000|2022-08-25 15:00:00|4379.1|4372.1|4358.1|4349.1|4380.1|4373.1|4357.1|4349.1|289
1661439900000|2022-08-25 15:05:00|4356.1|4350.1|4354.1|4345.1|4360.1|4351.1|4346.1|4339.1|261
1661440200000|2022-08-25 15:10:00|4352.1|4344.1|4349.1|4340.1|4355.1|4346.1|4341.1|4333.1|109
1661440500000|2022-08-25 15:15:00|4350.1|4343.1|4351.1|4343.1|4354.1|4347.1|4338.1|4330.1|1232
1661440800000|2022-08-25 15:20:00|4352.1|4341.1|4340.1|4331.1|4353.1|4343.1|4339.1|4331.1|40
1661441100000|2022-08-25 15:25:00|4339.1|4332.1|4338.1|4329.1|4346.1|4337.1|4335.1|4327.1|89
1661441400000|2022-08-25 15:30:00|4337.1|4332.1|4335.1|4327.1|4346.1|4337.1|4329.1|4320.1|109
1661441700000|2022-08-25 15:35:00|4336.1|4326.1|4338.1|4329.1|4343.1|4334.1|4332.1|4324.1|36
1661442000000|2022-08-25 15:40:00|4339.1|4330.1|4345.1|4336.1|4345.1|4336.1|4332.1|4324.1|53
1661442300000|2022-08-25 15:45:00|4347.1|4338.1|4345.1|4336.1|4351.1|4343.1|4337.1|4329.1|99
1661442600000|2022-08-25 15:50:00|4346.1|4337.1|4344.1|4335.1|4346.1|4338.1|4337.1|4328.1|25
1661442900000|2022-08-25 15:55:00|4343.1|4336.1|4354.1|4344.1|4355.1|4348.1|4338.1|4330.1|184
1661443200000|2022-08-25 16:00:00|4353.1|4346.1|4357.1|4349.1|4359.1|4351.1|4353.1|4344.1|174
1661443500000|2022-08-25 16:05:00|4358.1|4350.1|4357.1|4349.1|4364.1|4356.1|4356.1|4349.1|33
1661443800000|2022-08-25 16:10:00|4358.1|4350.1|4362.1|4354.1|4365.1|4357.1|4358.1|4350.1|33
1661444100000|2022-08-25 16:15:00|4363.1|4357.1|4366.1|4358.1|4371.1|4362.1|4363.1|4356.1|122
1661444400000|2022-08-25 16:20:00|4365.1|4357.1|4359.1|4350.1|4369.1|4361.1|4357.1|4348.1|26
1661444700000|2022-08-25 16:25:00|4360.1|4351.1|4369.1|4360.1|4370.1|4363.1|4360.1|4351.1|16
1661445000000|2022-08-25 16:30:00|4368.1|4359.1|4365.1|4356.1|4369.1|4361.1|4360.1|4352.1|65
1661445300000|2022-08-25 16:35:00|4364.1|4357.1|4367.1|4358.1|4371.1|4363.1|4363.1|4355.1|57
1661445600000|2022-08-25 16:40:00|4366.1|4357.1|4363.1|4356.1|4368.1|4359.1|4361.1|4353.1|5
1661445900000|2022-08-25 16:45:00|4364.1|4355.1|4369.1|4360.1|4371.1|4363.1|4362.1|4354.1|19
1661446200000|2022-08-25 16:50:00|4371.1|4361.1|4371.1|4362.1|4371.1|4363.1|4368.1|4358.1|10
1661446500000|2022-08-25 16:55:00|4370.1|4361.1|4370.1|4363.1|4371.1|4364.1|4365.1|4358.1|11
1661446800000|2022-08-25 17:00:00|4369.1|4362.1|4368.1|4359.1|4371.1|4363.1|4364.1|4355.1|99
1661447100000|2022-08-25 17:05:00|4367.1|4361.1|4369.1|4361.1|4375.1|4366.1|4366.1|4358.1|43
1661447400000|2022-08-25 17:10:00|4370.1|4362.1|4379.1|4371.1|4380.1|4372.1|4369.1|4361.1|15
1661447700000|2022-08-25 17:15:00|4380.1|4372.1|4384.1|4376.1|4385.1|4376.1|4379.1|4371.1|19
1661448000000|2022-08-25 17:20:00|4385.1|4377.1|4381.1|4373.1|4387.1|4379.1|4380.1|4372.1|52
1661448300000|2022-08-25 17:25:00|4382.1|4374.1|4383.1|4375.1|4387.1|4378.1|4381.1|4372.1|13
1661448600000|2022-08-25 17:30:00|4384.1|4376.1|4386.1|4378.1|4387.1|4379.1|4379.1|4371.1|14
1661448900000|2022-08-25 17:35:00|4387.1|4377.1|4382.1|4373.1|4387.1|4379.1|4381.1|4372.1|0
1661449200000|2022-08-25 17:40:00|4381.1|4372.1|4379.1|4370.1|4384.1|4375.1|4378.1|4370.1|6
1661449500000|2022-08-25 17:45:00|4380.1|4371.1|4383.1|4376.1|4386.1|4377.1|4379.1|4371.1|4
1661449800000|2022-08-25 17:50:00|4384.1|4375.1|4382.1|4374.1|4384.1|4375.1|4378.1|4370.1|13
1661450100000|2022-08-25 17:55:00|4383.1|4375.1|4382.1|4373.1|4384.1|4376.1|4380.1|4372.1|6
1661450400000|2022-08-25 18:00:00|4383.1|4374.1|4379.1|4370.1|4384.1|4376.1|4377.1|4369.1|42
1661450700000|2022-08-25 18:05:00|4380.1|4371.1|4378.1|4369.1|4383.1|4374.1|4375.1|4368.1|6
1661451000000|2022-08-25 18:10:00|4377.1|4368.1|4382.1|4372.1|4383.1|4374.1|4375.1|4368.1|7
1661451300000|2022-08-25 18:15:00|4381.1|4373.1|4383.1|4374.1|4383.1|4375.1|4380.1|4371.1|7
1661451600000|2022-08-25 18:20:00|4382.1|4375.1|4383.1|4374.1|4384.1|4376.1|4380.1|4372.1|3
1661451900000|2022-08-25 18:25:00|4384.1|4375.1|4386.1|4378.1|4386.1|4378.1|4382.1|4374.1|1
1661452200000|2022-08-25 18:30:00|4385.1|4377.1|4386.1|4378.1|4386.1|4378.1|4384.1|4376.1|16
1661452500000|2022-08-25 18:35:00|4387.1|4379.1|4377.1|4370.1|4387.1|4379.1|4376.1|4368.1|41
1661452800000|2022-08-25 18:40:00|4376.1|4369.1|4366.1|4358.1|4376.1|4369.1|4364.1|4357.1|40
1661453100000|2022-08-25 18:45:00|4367.1|4359.1|4372.1|4364.1|4375.1|4368.1|4367.1|4358.1|21
1661453400000|2022-08-25 18:50:00|4373.1|4363.1|4371.1|4363.1|4373.1|4364.1|4367.1|4360.1|29
1661453700000|2022-08-25 18:55:00|4370.1|4364.1|4378.9|4369.9|4382.1|4370.6|4370.1|4363.1|30
1661454000000|2022-08-25 19:00:00|4379|4370|4380.7|4371.7|4380.7|4371.7|4378.8|4369.8|0
1661454300000|2022-08-25 19:05:00|4380.8|4371.8|4377.7|4368.7|4381.4|4372.4|4377.4|4368.4|0
1661454600000|2022-08-25 19:10:00|4377.6|4368.6|4378.8|4369.8|4378.8|4369.8|4376.1|4367.1|0
1661454900000|2022-08-25 19:15:00|4378.9|4369.9|4378.6|4369.6|4379|4370|4376.9|4367.9|0
1661455200000|2022-08-25 19:20:00|4378.7|4369.7|4379.9|4370.9|4380.5|4371.5|4378.5|4369.5|0
1661455500000|2022-08-25 19:25:00|4380|4371|4381|4372|4381.3|4372.3|4379.6|4370.6|0
1661455800000|2022-08-25 19:30:00|4380.9|4371.9|4380.1|4371.1|4381.2|4372.2|4377.5|4368.5|0
1661456100000|2022-08-25 19:35:00|4380.2|4371.2|4379.4|4370.4|4380.3|4371.3|4378.2|4369.2|0
1661456400000|2022-08-25 19:40:00|4379.5|4370.5|4380.5|4371.5|4380.9|4371.9|4376|4367|0
1661456700000|2022-08-25 19:45:00|4380.4|4371.4|4386.2|4377.2|4386.8|4377.8|4380.2|4371.2|0
1661457000000|2022-08-25 19:50:00|4386.3|4377.3|4387.6|4378.6|4388.5|4379.5|4384.3|4375.3|0
1661457300000|2022-08-25 19:55:00|4387.7|4378.7|4398.2|4389.2|4398.7|4389.7|4387.4|4378.4|0
1661457600000|2022-08-25 20:00:00|4398|4389|4392.3|4383.3|4399|4390|4392.3|4383.3|0
1661457900000|2022-08-25 20:05:00|4392.6|4383.6|4390.5|4381.5|4393.6|4384.6|4390.1|4381.1|0
1661458200000|2022-08-25 20:10:00|4390.2|4381.2|4378.6|4369.6|4390.2|4381.2|4378.6|4369.6|0
1661458500000|2022-08-25 20:15:00|4378.8|4369.8|4380|4371|4381|4372|4378.8|4369.8|0
1661458800000|2022-08-25 20:20:00|4380.3|4371.3|4380|4371|4380.7|4371.7|4379.7|4370.7|0
1661459100000|2022-08-25 20:25:00|4380.3|4371.3|4381.3|4372.3|4381.3|4372.3|4380|4371|0
1661459400000|2022-08-25 20:30:00|4381.2|4372.2|4381|4372|4381.2|4372.2|4380|4371|0
1661459700000|2022-08-25 20:35:00|4381.3|4372.3|4380.7|4371.7|4381.6|4372.6|4380.7|4371.7|0
1661460000000|2022-08-25 20:40:00|4380.4|4371.4|4380|4371|4381|4372|4380|4371|0
1661460300000|2022-08-25 20:45:00|4380.3|4371.3|4379.4|4370.4|4380.3|4371.3|4379.4|4370.4|0
1661460600000|2022-08-25 20:50:00|4379.7|4370.7|4379.4|4370.4|4379.7|4370.7|4379.1|4370.1|0
1661460900000|2022-08-25 20:55:00|4379.1|4370.1|4379.5|4370.5|4380|4371|4378.5|4369.5|0
1661461200000|2022-08-25 21:00:00|4379.3|4370.3|4381.4|4372.4|4381.4|4372.4|4379.2|4370.2|0
1661461500000|2022-08-25 21:05:00|4381.3|4372.3|4382.4|4373.4|4382.6|4373.6|4380.9|4371.9|0
1661461800000|2022-08-25 21:10:00|4382.6|4373.6|4382.6|4373.6|4382.7|4373.7|4381.9|4372.9|0
1661462100000|2022-08-25 21:15:00|4382.7|4373.7|4383.7|4374.7|4384.1|4375.1|4382.7|4373.7|0
1661462400000|2022-08-25 21:20:00|4384|4375|4383.8|4374.8|4384.2|4375.2|4383.7|4374.7|0
1661462700000|2022-08-25 21:25:00|4383.7|4374.7|4383.3|4374.3|4383.7|4374.7|4382.5|4373.5|0
1661463000000|2022-08-25 21:30:00|4383.5|4374.5|4383|4374|4383.5|4374.5|4383|4374|0
1661463300000|2022-08-25 21:35:00|4382.7|4373.7|4383.7|4374.7|4383.7|4374.7|4382.7|4373.7|0
1661463600000|2022-08-25 21:40:00|4383.6|4374.6|4383.6|4374.6|4384|4375|4383.5|4374.5|0
1661463900000|2022-08-25 21:45:00|4383.7|4374.7|4384|4375|4384.1|4375.1|4383.6|4374.6|0
1661464200000|2022-08-25 21:50:00|4383.9|4374.9|4384|4375|4384.1|4375.1|4383.1|4374.1|0
1661464500000|2022-08-25 21:55:00|4384.1|4375.1|4388.1|4379.1|4388.2|4379.2|4383.6|4374.6|0
1661464800000|2022-08-25 22:00:00|4388.6|4379.6|4388.9|4379.9|4391.5|4382.5|4386.7|4377.7|0
1661465100000|2022-08-25 22:05:00|4388.7|4379.7|4388.5|4379.5|4388.7|4379.7|4387.9|4378.9|0
1661465400000|2022-08-25 22:10:00|4388.4|4379.4|4387.1|4378.1|4388.4|4379.4|4387|4378|0
1661465700000|2022-08-25 22:15:00|4387|4378|4387|4378|4387.9|4378.9|4387|4378|0
1661466000000|2022-08-25 22:20:00|4386.7|4377.7|4385.4|4376.4|4387|4378|4385.1|4376.1|0
1661466300000|2022-08-25 22:25:00|4385.2|4376.2|4385.3|4376.3|4385.4|4376.4|4384.7|4375.7|0
1661466600000|2022-08-25 22:30:00|4385.2|4376.2|4386.6|4377.6|4386.8|4377.8|4385|4376|0
1661466900000|2022-08-25 22:35:00|4386.9|4377.9|4386.4|4377.4|4386.9|4377.9|4386.3|4377.3|0
1661467200000|2022-08-25 22:40:00|4386.3|4377.3|4386|4377|4386.6|4377.6|4385.7|4376.7|0
1661467500000|2022-08-25 22:45:00|4386.5|4377.5|4386|4377|4388|4379|4386|4377|0
1661467800000|2022-08-25 22:50:00|4386.1|4377.1|4386.6|4377.6|4386.6|4377.6|4386|4377|0
1661468100000|2022-08-25 22:55:00|4386.5|4377.5|4386.9|4377.9|4386.9|4377.9|4386|4377|0
1661468400000|2022-08-25 23:00:00|4387.2|4378.2|4387.6|4378.6|4388.8|4379.8|4387.2|4378.2|0
1661468700000|2022-08-25 23:05:00|4387.8|4378.8|4390.1|4381.1|4390.6|4381.6|4387.8|4378.8|0
1661469000000|2022-08-25 23:10:00|4390.4|4381.4|4389.5|4380.5|4390.7|4381.7|4389.5|4380.5|0
1661469300000|2022-08-25 23:15:00|4389.6|4380.6|4390.7|4381.7|4391.4|4382.4|4389.5|4380.5|0
1661469600000|2022-08-25 23:20:00|4391|4382|4392.7|4383.7|4393.3|4384.3|4390.7|4381.7|0
1661469900000|2022-08-25 23:25:00|4392.5|4383.5|4392.4|4383.4|4393.3|4384.3|4392.4|4383.4|0
1661470200000|2022-08-25 23:30:00|4392.7|4383.7|4392.3|4383.3|4392.9|4383.9|4391.8|4382.8|0
1661470500000|2022-08-25 23:35:00|4392.1|4383.1|4390.1|4381.1|4392.1|4383.1|4390.1|4381.1|0
1661470800000|2022-08-25 23:40:00|4389.8|4380.8|4390.7|4381.7|4390.7|4381.7|4389.1|4380.1|0
1661471100000|2022-08-25 23:45:00|4390.6|4381.6|4390.4|4381.4|4391.7|4382.7|4389.7|4380.7|0
1661471400000|2022-08-25 23:50:00|4390.7|4381.7|4389.4|4380.4|4390.7|4381.7|4389.1|4380.1|0
1661471700000|2022-08-25 23:55:00|4389.7|4380.7|4388.9|4379.9|4390.5|4381.5|4388.9|4379.9|0
1661472000000|2022-08-26 00:00:00|4388.6|4379.6|4387.9|4378.9|4390.5|4381.5|4387|4378|0
1661472300000|2022-08-26 00:05:00|4388.2|4379.2|4387|4378|4388.9|4379.9|4387|4378|0
1661472600000|2022-08-26 00:10:00|4386.7|4377.7|4385.3|4376.3|4386.7|4377.7|4385|4376|0
1661472900000|2022-08-26 00:15:00|4385|4376|4385.4|4376.4|4386.3|4377.3|4383.8|4374.8|0
1661473200000|2022-08-26 00:20:00|4385.2|4376.2|4386.8|4377.8|4386.8|4377.8|4384.5|4375.5|0
1661473500000|2022-08-26 00:25:00|4386.5|4377.5|4386.1|4377.1|4388.1|4379.1|4385.8|4376.8|0
1661473800000|2022-08-26 00:30:00|4386.4|4377.4|4388|4379|4388.1|4379.1|4386.1|4377.1|0
1661474100000|2022-08-26 00:35:00|4388.1|4379.1|4388.9|4379.9|4389.9|4380.9|4387.4|4378.4|0
1661474400000|2022-08-26 00:40:00|4388.7|4379.7|4389.7|4380.7|4390.4|4381.4|4388.3|4379.3|0
1661474700000|2022-08-26 00:45:00|4389.6|4380.6|4390.2|4381.2|4391.4|4382.4|4389.4|4380.4|0
1661475000000|2022-08-26 00:50:00|4390.5|4381.5|4390.5|4381.5|4390.8|4381.8|4389.2|4380.2|0
1661475300000|2022-08-26 00:55:00|4390.3|4381.3|4391.3|4382.3|4392.8|4383.8|4390.2|4381.2|0
1661475600000|2022-08-26 01:00:00|4391.1|4382.1|4390.3|4381.3|4391.3|4382.3|4390|4381|0
1661475900000|2022-08-26 01:05:00|4390.2|4381.2|4389.9|4380.9|4390.5|4381.5|4389.5|4380.5|0
1661476200000|2022-08-26 01:10:00|4389.6|4380.6|4390.2|4381.2|4390.7|4381.7|4389.5|4380.5|0
1661476500000|2022-08-26 01:15:00|4390.5|4381.5|4357.6|4353.6|4390.7|4383.1|4352.6|4348.6|5499
1661476800000|2022-08-26 01:20:00|4356.1|4352.1|4347.6|4343.6|4363.1|4359.1|4347.6|4343.6|2669
1661477100000|2022-08-26 01:25:00|4347.1|4343.1|4339.6|4335.6|4351.1|4347.1|4339.6|4335.6|2451
1661477400000|2022-08-26 01:30:00|4339.1|4335.1|4325.6|4321.6|4349.1|4345.1|4317.6|4313.6|5544
1661477700000|2022-08-26 01:35:00|4324.1|4320.1|4338.6|4334.6|4339.6|4335.6|4314.6|4310.6|4617
1661478000000|2022-08-26 01:40:00|4339.1|4335.1|4322.6|4318.6|4341.6|4337.6|4318.6|4314.6|4752
1661478300000|2022-08-26 01:45:00|4322.1|4318.1|4334|4330|4338|4334|4319.1|4315.1|3279
1661478600000|2022-08-26 01:50:00|4333.5|4329.5|4315|4311|4336|4332|4313|4309|9248
1661478900000|2022-08-26 01:55:00|4315.5|4311.5|4323|4319|4331|4327|4312.5|4308.5|8037
1661479200000|2022-08-26 02:00:00|4322|4318|4321.5|4317.5|4328|4324|4317|4313|1517
1661479500000|2022-08-26 02:05:00|4321|4317|4314|4310|4324|4320|4309|4305|2107
1661479800000|2022-08-26 02:10:00|4314.5|4310.5|4295|4291|4315|4311|4291|4287|4112
1661480100000|2022-08-26 02:15:00|4294|4290|4287|4283|4299.5|4295.5|4287|4283|1364
1661480400000|2022-08-26 02:20:00|4286|4282|4294|4290|4301|4297|4283.5|4279.5|1438
1661480700000|2022-08-26 02:25:00|4294.5|4290.5|4296|4292|4303|4299|4288|4284|3401
1661481000000|2022-08-26 02:30:00|4296.5|4292.5|4298|4294|4307|4303|4294.5|4290.5|839
1661481300000|2022-08-26 02:35:00|4299|4295|4286.5|4282.5|4299|4295|4284|4280|664
1661481600000|2022-08-26 02:40:00|4287|4283|4299|4295|4299|4295|4285|4281|835
1661481900000|2022-08-26 02:45:00|4298.5|4294.5|4291.5|4287.5|4300|4296|4288|4284|526
1661482200000|2022-08-26 02:50:00|4291|4287|4290.5|4286.5|4294|4290|4288|4284|569
1661482500000|2022-08-26 02:55:00|4291|4287|4283|4279|4292|4288|4283|4279|510
1661482800000|2022-08-26 03:00:00|4282|4278|4279|4275|4288|4284|4278|4274|826
1661483100000|2022-08-26 03:05:00|4278.5|4274.5|4278|4274|4286|4282|4277|4273|577
1661483400000|2022-08-26 03:10:00|4277.5|4273.5|4287|4283|4288|4284|4273|4269|490
1661483700000|2022-08-26 03:15:00|4286.5|4282.5|4281|4277|4289|4285|4277|4273|464
1661484000000|2022-08-26 03:20:00|4280.5|4276.5|4288.5|4284.5|4290|4286|4280|4276|361
1661484300000|2022-08-26 03:25:00|4289|4285|4288|4284|4290|4286|4282|4278|281
1661484600000|2022-08-26 03:30:00|4287.5|4283.5|4294|4290|4295|4291|4287|4283|374
1661484900000|2022-08-26 03:35:00|4293.5|4289.5|4297|4293|4298|4294|4292.5|4288.5|341
1661485200000|2022-08-26 03:40:00|4297.5|4293.5|4292|4288|4298|4294|4291.5|4287.5|257
1661485500000|2022-08-26 03:45:00|4291.5|4287.5|4294|4290|4295|4291|4288.5|4284.5|198
1661485800000|2022-08-26 03:50:00|4294.5|4290.5|4295|4291|4296|4292|4291|4287|232
1661486100000|2022-08-26 03:55:00|4295.5|4291.5|4294.5|4290.5|4297|4293|4293|4289|211
1661486400000|2022-08-26 04:00:00|4296.8|4287.8|4296.2|4287.2|4296.8|4287.8|4295.6|4286.6|0
1661486700000|2022-08-26 04:05:00|4295.9|4286.9|4294.9|4285.9|4295.9|4286.9|4294.7|4285.7|0
1661487000000|2022-08-26 04:10:00|4295.2|4286.2|4294.8|4285.8|4295.2|4286.2|4294.2|4285.2|0
1661487300000|2022-08-26 04:15:00|4294.5|4285.5|4293.2|4284.2|4294.8|4285.8|4293.2|4284.2|0
1661487600000|2022-08-26 04:20:00|4293.5|4284.5|4294.2|4285.2|4294.2|4285.2|4293.2|4284.2|0
1661487900000|2022-08-26 04:25:00|4294.4|4285.4|4294.5|4285.5|4294.8|4285.8|4294.4|4285.4|0
1661488200000|2022-08-26 04:30:00|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|0
1661488500000|2022-08-26 04:35:00|4294.5|4285.5|4294.5|4285.5|4294.8|4285.8|4294.5|4285.5|0
1661488800000|2022-08-26 04:40:00|4294.6|4285.6|4294.5|4285.5|4295.1|4286.1|4294.4|4285.4|0
1661489100000|2022-08-26 04:45:00|4294.2|4285.2|4294.9|4285.9|4294.9|4285.9|4294.1|4285.1|0
1661489400000|2022-08-26 04:50:00|4294.7|4285.7|4293|4284|4294.7|4285.7|4293|4284|0
1661489700000|2022-08-26 04:55:00|4293.3|4284.3|4293.2|4284.2|4293.6|4284.6|4292.6|4283.6|0
1661490000000|2022-08-26 05:00:00|4291.5|4287.5|4281|4277|4292.5|4288.5|4280|4276|1360
1661490300000|2022-08-26 05:05:00|4281.5|4277.5|4285|4281|4288.5|4284.5|4280|4276|887
1661490600000|2022-08-26 05:10:00|4284.5|4280.5|4281|4277|4287.5|4283.5|4274|4270|2139
1661490900000|2022-08-26 05:15:00|4281.5|4277.5|4289|4285|4299|4295|4279|4275|996
1661491200000|2022-08-26 05:20:00|4289.5|4285.5|4291.5|4287.5|4296|4292|4287|4283|756
1661491500000|2022-08-26 05:25:00|4291|4287|4294|4290|4298|4294|4290|4286|427
1661491800000|2022-08-26 05:30:00|4293.5|4289.5|4291|4287|4294|4290|4287|4283|510
1661492100000|2022-08-26 05:35:00|4290.5|4286.5|4287|4283|4293|4289|4285|4281|438
1661492400000|2022-08-26 05:40:00|4286.5|4282.5|4296|4292|4298|4294|4283.5|4279.5|465
1661492700000|2022-08-26 05:45:00|4295|4291|4290|4286|4295.5|4291.5|4285|4281|359
1661493000000|2022-08-26 05:50:00|4290.5|4286.5|4291|4287|4295.5|4291.5|4288|4284|959
1661493300000|2022-08-26 05:55:00|4290|4286|4291|4287|4294|4290|4285|4281|339
1661493600000|2022-08-26 06:00:00|4290.5|4286.5|4300|4296|4303|4299|4286|4282|1179
1661493900000|2022-08-26 06:05:00|4299.5|4295.5|4295|4291|4300|4296|4292|4288|2061
1661494200000|2022-08-26 06:10:00|4295.5|4291.5|4284|4280|4295.5|4291.5|4281|4277|1117
1661494500000|2022-08-26 06:15:00|4284.5|4280.5|4291|4287|4292|4288|4284|4280|345
1661494800000|2022-08-26 06:20:00|4291.5|4287.5|4278|4274|4291.5|4287.5|4278|4274|594
1661495100000|2022-08-26 06:25:00|4277.5|4273.5|4287.5|4283.5|4289|4285|4277.5|4273.5|416
1661495400000|2022-08-26 06:30:00|4288|4284|4292|4288|4292.5|4288.5|4286|4282|619
1661495700000|2022-08-26 06:35:00|4292.5|4288.5|4292|4288|4297|4293|4289.5|4285.5|668
1661496000000|2022-08-26 06:40:00|4291.5|4287.5|4285|4281|4292|4288|4285|4281|622
1661496300000|2022-08-26 06:45:00|4285.5|4281.5|4287|4283|4291|4287|4284|4280|741
1661496600000|2022-08-26 06:50:00|4288|4284|4285|4281|4288.5|4284.5|4283|4279|786
1661496900000|2022-08-26 06:55:00|4285.5|4281.5|4284|4280|4287|4283|4282|4278|629
1661497200000|2022-08-26 07:00:00|4284.5|4280.5|4287.5|4283.5|4290|4286|4279|4275|1010
1661497500000|2022-08-26 07:05:00|4287|4283|4290|4286|4291|4287|4284|4280|1548
1661497800000|2022-08-26 07:10:00|4289|4285|4290.5|4286.5|4295|4291|4283.5|4279.5|580
1661498100000|2022-08-26 07:15:00|4290|4286|4292|4288|4293|4289|4289|4285|474
1661498400000|2022-08-26 07:20:00|4292.5|4288.5|4293|4289|4296|4292|4291|4287|726
1661498700000|2022-08-26 07:25:00|4293.5|4289.5|4301|4297|4301|4297|4293|4289|879
1661499000000|2022-08-26 07:30:00|4302|4298|4294|4290|4303|4299|4291|4287|729
1661499300000|2022-08-26 07:35:00|4294.5|4290.5|4295|4291|4296|4292|4292|4288|466
1661499600000|2022-08-26 07:40:00|4294.5|4290.5|4290|4286|4296|4292|4283|4279|1589
1661499900000|2022-08-26 07:45:00|4289.5|4285.5|4289.5|4285.5|4292.5|4288.5|4289|4285|716
1661500200000|2022-08-26 07:50:00|4290|4286|4295|4291|4296|4292|4288|4284|668
1661500500000|2022-08-26 07:55:00|4294|4290|4296.5|4292.5|4297|4293|4294|4290|887
1661500800000|2022-08-26 08:00:00|4297|4293|4295|4291|4299|4295|4294|4290|743
1661501100000|2022-08-26 08:05:00|4294.5|4290.5|4305.5|4301.5|4308|4304|4294|4290|1368
1661501400000|2022-08-26 08:10:00|4306|4302|4305.5|4301.5|4307|4303|4298|4294|507
1661501700000|2022-08-26 08:15:00|4305|4301|4302|4298|4307|4303|4300|4296|3311
1661502000000|2022-08-26 08:20:00|4302.5|4298.5|4300.5|4296.5|4303|4299|4299|4295|2178
1661502300000|2022-08-26 08:25:00|4301|4297|4302|4298|4303|4299|4297.5|4293.5|383
1661502600000|2022-08-26 08:30:00|4301|4292|4305.3|4296.3|4305.8|4296.8|4298.1|4289.1|0
1661502900000|2022-08-26 08:35:00|4305.6|4296.6|4305.8|4296.8|4306.9|4297.9|4305.2|4296.2|0
1661503200000|2022-08-26 08:40:00|4305.9|4296.9|4306.1|4297.1|4306.9|4297.9|4304.1|4295.1|0
1661503500000|2022-08-26 08:45:00|4306.2|4297.2|4312.2|4303.2|4313.6|4304.6|4306.1|4297.1|0
1661503800000|2022-08-26 08:50:00|4312.5|4303.5|4306.9|4297.9|4313.2|4304.2|4306.6|4297.6|0
1661504100000|2022-08-26 08:55:00|4306.7|4297.7|4305.6|4296.6|4307.5|4298.5|4305.4|4296.4|0
1661504400000|2022-08-26 09:00:00|4305.9|4296.9|4304.6|4295.6|4306.2|4297.2|4304.2|4295.2|0
1661504700000|2022-08-26 09:05:00|4304.4|4295.4|4304.1|4295.1|4305.4|4296.4|4302|4293|0
1661505000000|2022-08-26 09:10:00|4304.3|4295.3|4304.4|4295.4|4304.6|4295.6|4302.2|4293.2|0
1661505300000|2022-08-26 09:15:00|4304.6|4295.6|4324.5|4314.5|4333.5|4323.5|4304.6|4295.6|175
1661505600000|2022-08-26 09:20:00|4323.5|4313.5|4322.5|4315.5|4326.5|4317.5|4321.5|4313.5|22
1661505900000|2022-08-26 09:25:00|4323.5|4314.5|4325.5|4316.5|4327.5|4318.5|4322.5|4313.5|35
1661506200000|2022-08-26 09:30:00|4326.5|4315.5|4317.5|4306.5|4326.5|4317.5|4317.5|4305.5|45
1661506500000|2022-08-26 09:35:00|4318.5|4305.5|4315.5|4302.5|4318.5|4309.5|4314.5|4302.5|14
1661506800000|2022-08-26 09:40:00|4314.5|4303.5|4315.5|4306.5|4316.5|4307.5|4313.5|4303.5|0
1661507100000|2022-08-26 09:45:00|4316.5|4305.5|4315.5|4305.5|4316.5|4307.5|4313.5|4303.5|0
1661507400000|2022-08-26 09:50:00|4314.5|4306.5|4316.5|4308.5|4317.5|4308.5|4312.5|4303.5|7
1661507700000|2022-08-26 09:55:00|4314.5|4307.5|4319.5|4311.5|4319.5|4311.5|4314.5|4306.5|17
1661508000000|2022-08-26 10:00:00|4318.5|4310.5|4321.5|4310.5|4321.5|4311.5|4318.5|4308.5|203
1661508300000|2022-08-26 10:05:00|4320.5|4311.5|4317.5|4309.5|4321.5|4311.5|4315.5|4307.5|12
1661508600000|2022-08-26 10:10:00|4316.5|4310.5|4315.5|4306.5|4317.5|4310.5|4313.5|4304.5|13
1661508900000|2022-08-26 10:15:00|4316.5|4305.5|4320.5|4311.5|4320.5|4311.5|4314.5|4305.5|8
1661509200000|2022-08-26 10:20:00|4319.5|4310.5|4321.5|4312.5|4323.5|4314.5|4317.5|4308.5|7
1661509500000|2022-08-26 10:25:00|4320.5|4311.5|4319.5|4310.5|4321.5|4313.5|4318.5|4309.5|13
1661509800000|2022-08-26 10:30:00|4320.5|4311.5|4317.5|4310.5|4321.5|4312.5|4315.5|4308.5|7
1661510100000|2022-08-26 10:35:00|4316.5|4309.5|4318.5|4311.5|4319.5|4311.5|4316.5|4308.5|4
1661510400000|2022-08-26 10:40:00|4319.5|4310.5|4316.5|4307.5|4321.5|4312.5|4316.5|4307.5|66
1661510700000|2022-08-26 10:45:00|4317.5|4308.5|4319.5|4312.5|4320.5|4312.5|4315.5|4307.5|63
1661511000000|2022-08-26 10:50:00|4321.5|4313.5|4321.5|4311.5|4323.5|4314.5|4317.5|4310.5|15
1661511300000|2022-08-26 10:55:00|4320.5|4310.5|4319.5|4311.5|4321.5|4313.5|4315.5|4306.5|8
1661511600000|2022-08-26 11:00:00|4320.5|4310.5|4313.5|4305.5|4321.5|4311.5|4312.5|4305.5|6
1661511900000|2022-08-26 11:05:00|4314.5|4306.5|4313.5|4303.5|4315.5|4306.5|4311.5|4302.5|3
1661512200000|2022-08-26 11:10:00|4312.5|4304.5|4312.5|4303.5|4314.5|4304.5|4309.5|4301.5|2
1661512500000|2022-08-26 11:15:00|4311.5|4304.5|4312.5|4305.5|4314.5|4305.5|4311.5|4303.5|7
1661512800000|2022-08-26 11:20:00|4313.5|4307.5|4316.5|4307.5|4316.5|4309.5|4312.5|4304.5|13
1661513100000|2022-08-26 11:25:00|4315.5|4306.5|4320.5|4311.5|4321.5|4313.5|4315.5|4306.5|8
1661513400000|2022-08-26 11:30:00|4319.5|4310.5|4324.5|4315.5|4326.5|4318.5|4318.5|4309.5|1
1661513700000|2022-08-26 11:35:00|4325.5|4316.5|4326.5|4317.5|4328.5|4320.5|4323.5|4315.5|3
1661514000000|2022-08-26 11:40:00|4324.5|4316.5|4325.5|4316.5|4327.5|4318.5|4324.5|4315.5|7
1661514300000|2022-08-26 11:45:00|4324.5|4317.5|4327.5|4318.5|4328.5|4319.5|4323.5|4315.5|2
1661514600000|2022-08-26 11:50:00|4328.5|4319.5|4360.5|4350.5|4361.5|4350.5|4326.5|4316.5|154
1661514900000|2022-08-26 11:55:00|4361.5|4351.5|4391.5|4381.5|4406.5|4397.5|4346.5|4336.5|1042
1661515200000|2022-08-26 12:00:00|4390.5|4380.5|4421.5|4411.5|4435.5|4424.5|4381.5|4373.5|820
1661515500000|2022-08-26 12:05:00|4420.5|4412.5|4437.5|4427.5|4449.5|4440.5|4414.5|4404.5|662
1661515800000|2022-08-26 12:10:00|4438.5|4428.5|4447.5|4437.5|4447.5|4438.5|4433.5|4425.5|357
1661516100000|2022-08-26 12:15:00|4448.5|4438.5|4475.5|4466.5|4482.5|4472.5|4448.5|4438.5|420
1661516400000|2022-08-26 12:20:00|4474.5|4467.5|4498.5|4487.5|4498.5|4489.5|4472.5|4465.5|225
1661516700000|2022-08-26 12:25:00|4497.5|4486.5|4480.5|4472.5|4499.5|4491.5|4479.5|4470.5|181
1661517000000|2022-08-26 12:30:00|4479.5|4470.5|4486.5|4478.5|4500.5|4492.5|4476.5|4468.5|323
1661517300000|2022-08-26 12:35:00|4485.5|4477.5|4505.5|4498.5|4510.5|4502.5|4477.5|4470.5|252
1661517600000|2022-08-26 12:40:00|4503.5|4497.5|4508.5|4499.5|4510.5|4503.5|4502.5|4495.5|267
1661517900000|2022-08-26 12:45:00|4507.5|4500.5|4513.5|4505.5|4513.5|4505.5|4504.5|4497.5|124
1661518200000|2022-08-26 12:50:00|4514.5|4506.5|4518.5|4510.5|4523.5|4515.5|4513.5|4506.5|178
1661518500000|2022-08-26 12:55:00|4517.5|4509.5|4520.5|4512.5|4523.5|4515.5|4515.5|4506.5|84
1661518800000|2022-08-26 13:00:00|4519.5|4513.5|4522.5|4515.5|4523.5|4515.5|4517.5|4509.5|176
1661519100000|2022-08-26 13:05:00|4523.5|4514.5|4523.5|4515.5|4523.5|4515.5|4521.5|4513.5|18
1661519400000|2022-08-26 13:10:00|4522.5||4522.5||4523.5||4522.5||18
1661519700000|2022-08-26 13:15:00|||||||||4
1661520000000|2022-08-26 13:20:00|||||||||3
1661520300000|2022-08-26 13:25:00|4521.5|4514.5|4514.5|4507.5|4521.5|4515.5|4514.5|4507.5|910
1661520600000|2022-08-26 13:30:00|4516.5|4508.5|4479.5|4469.5|4520.5|4512.5|4472.5|4465.5|1593
1661520900000|2022-08-26 13:35:00|4478.5|4468.5|4457.5|4450.5|4480.5|4472.5|4441.5|4433.5|1110
1661521200000|2022-08-26 13:40:00|4459.5|4451.5|4419.5|4412.5|4460.5|4451.5|4419.5|4410.5|509
1661521500000|2022-08-26 13:45:00|4420.5|4410.5|4394.5|4386.5|4421.5|4410.5|4390.5|4383.5|571
1661521800000|2022-08-26 13:50:00|4393.5|4385.5|4418.5|4409.5|4420.5|4412.5|4374.5|4367.5|269
1661522100000|2022-08-26 13:55:00|4419.5|4408.5|4431.5|4420.5|4440.5|4432.5|4415.5|4406.5|226
1661522400000|2022-08-26 14:00:00|4430.5|4419.5|4399.5|4392.5|4431.5|4419.5|4391.5|4380.5|158
1661522700000|2022-08-26 14:05:00|4400.5|4390.5|4463.5|4455.5|4463.5|4456.5|4397.5|4387.5|257
1661523000000|2022-08-26 14:10:00|4464.5|4456.5|4442.5|4432.5|4467.5|4459.5|4435.5|4426.5|224
1661523300000|2022-08-26 14:15:00|4443.5|4433.5|4441.5|4431.5|4447.5|4438.5|4433.5|4423.5|32
1661523600000|2022-08-26 14:20:00|4440.5|4432.5|4401.5|4393.5|4440.5|4433.5|4397.5|4390.5|308
1661523900000|2022-08-26 14:25:00|4400.5|4392.5|4393.5|4384.5|4407.5|4399.5|4384.5|4376.5|146
1661524200000|2022-08-26 14:30:00|4392.5|4383.5|4381.5|4372.5|4394.5|4384.5|4378.5|4370.5|184
1661524500000|2022-08-26 14:35:00|4380.5|4373.5|4358.5|4350.5|4382.5|4373.5|4351.5|4343.5|247
1661524800000|2022-08-26 14:40:00|4359.5|4351.5|4377.5|4368.5|4380.5|4369.5|4357.5|4350.5|107
1661525100000|2022-08-26 14:45:00|4376.5|4366.5|4379.5|4372.5|4379.5|4372.5|4362.5|4354.5|109
1661525400000|2022-08-26 14:50:00|4378.5|4370.5|4386.5|4378.5|4393.5|4385.5|4376.5|4366.5|89
1661525700000|2022-08-26 14:55:00|4385.5|4379.5|4367.5|4358.5|4387.5|4379.5|4365.5|4356.5|92
1661526000000|2022-08-26 15:00:00|4365.5|4357.5|4345.5|4336.5|4368.5|4360.5|4344.5|4336.5|163
1661526300000|2022-08-26 15:05:00|4346.5|4337.5|4343.5|4334.5|4350.5|4342.5|4338.5|4331.5|97
1661526600000|2022-08-26 15:10:00|4342.5|4333.5|4340.5|4331.5|4343.5|4335.5|4334.5|4325.5|158
1661526900000|2022-08-26 15:15:00|4341.5|4332.5|4329.5|4321.5|4342.5|4333.5|4328.5|4320.5|102
1661527200000|2022-08-26 15:20:00|4330.5|4322.5|4336.5|4327.5|4336.5|4328.5|4321.5|4314.5|92
1661527500000|2022-08-26 15:25:00|4335.5|4326.5|4334.5|4326.5|4342.5|4333.5|4330.5|4322.5|70
1661527800000|2022-08-26 15:30:00|4335.5|4328.5|4340.5|4332.5|4341.5|4332.5|4330.5|4322.5|52
1661528100000|2022-08-26 15:35:00|4341.5|4333.5|4339.5|4331.5|4344.5|4336.5|4335.5|4327.5|39
1661528400000|2022-08-26 15:40:00|4340.5|4330.5|4336.5|4327.5|4345.5|4336.5|4327.5|4320.5|60
1661528700000|2022-08-26 15:45:00|4337.5|4328.5|4347.5|4338.5|4348.5|4340.5|4337.5|4328.5|11
1661529000000|2022-08-26 15:50:00|4348.5|4339.5|4361.5|4353.5|4361.5|4353.5|4344.5|4335.5|43
1661529300000|2022-08-26 15:55:00|4360.5|4354.5|4368.5|4358.5|4368.5|4358.5|4360.5|4351.5|62
1661529600000|2022-08-26 16:00:00|4367.5|4357.5|4352.5|4344.5|4371.5|4362.5|4350.5|4341.5|31
1661529900000|2022-08-26 16:05:00|4353.5|4345.5|4355.5|4347.5|4357.5|4348.5|4346.5|4338.5|53
1661530200000|2022-08-26 16:10:00|4354.5|4346.5|4357.5|4348.5|4358.5|4348.5|4351.5|4344.5|25
1661530500000|2022-08-26 16:15:00|4356.5|4347.5|4346.5|4338.5|4356.5|4347.5|4344.5|4337.5|34
1661530800000|2022-08-26 16:20:00|4347.5|4340.5|4346.5|4337.5|4347.5|4340.5|4340.5|4332.5|19
1661531100000|2022-08-26 16:25:00|4347.5|4338.5|4348.5|4338.5|4348.5|4339.5|4340.5|4332.5|14
1661531400000|2022-08-26 16:30:00|4347.5|4339.5|4348.5|4339.5|4349.5|4340.5|4343.5|4335.5|4
1661531700000|2022-08-26 16:35:00|4347.5|4338.5|4352.5|4343.5|4353.5|4345.5|4346.5|4338.5|7
1661532000000|2022-08-26 16:40:00|4353.5|4342.5|4360.5|4352.5|4363.5|4356.5|4351.5|4341.5|18
1661532300000|2022-08-26 16:45:00|4359.5|4349.5|4364.5|4357.5|4364.5|4357.5|4355.5|4346.5|68
1661532600000|2022-08-26 16:50:00|4365.5|4358.5|4365.5|4356.5|4366.5|4358.5|4362.5|4355.5|12
1661532900000|2022-08-26 16:55:00|4366.5|4357.5|4371.5|4363.5|4371.5|4364.5|4364.5|4356.5|21
1661533200000|2022-08-26 17:00:00|4370.5|4362.5|4363.5|4356.5|4370.5|4363.5|4363.5|4355.5|45
1661533500000|2022-08-26 17:05:00|4364.5|4357.5|4362.5|4355.5|4367.5|4358.5|4362.5|4355.5|5
1661533800000|2022-08-26 17:10:00|4361.5|4353.5|4351.5|4343.5|4362.5|4355.5|4348.5|4340.5|58
1661534100000|2022-08-26 17:15:00|4352.5|4342.5|4345.5|4337.5|4354.5|4347.5|4343.5|4335.5|39
1661534400000|2022-08-26 17:20:00|4344.5|4336.5|4345.5|4338.5|4346.5|4339.5|4342.5|4334.5|40
1661534700000|2022-08-26 17:25:00|4346.5|4339.5|4342.5|4334.5|4348.5|4340.5|4341.5|4334.5|53
1661535000000|2022-08-26 17:30:00|4341.5|4333.5|4337.5|4329.5|4342.5|4334.5|4335.5|4328.5|39
1661535300000|2022-08-26 17:35:00|4338.5|4330.5|4339.5|4331.5|4340.5|4332.5|4336.5|4329.5|40
1661535600000|2022-08-26 17:40:00|4338.5|4330.5|4338.5|4330.5|4340.5|4333.5|4334.5|4327.5|30
1661535900000|2022-08-26 17:45:00|4337.5|4331.5|4334.5|4326.5|4340.5|4332.5|4334.5|4325.5|14
1661536200000|2022-08-26 17:50:00|4335.5|4325.5|4329.5|4322.5|4335.5|4325.5|4329.5|4320.5|26
1661536500000|2022-08-26 17:55:00|4331.5|4321.5|4330.5|4322.5|4332.5|4323.5|4327.5|4320.5|13
1661536800000|2022-08-26 18:00:00|4331.5|4323.5|4334.5|4326.5|4335.5|4327.5|4331.5|4323.5|18
1661537100000|2022-08-26 18:05:00|4335.5|4327.5|4335.5|4327.5|4336.5|4328.5|4333.5|4325.5|10
1661537400000|2022-08-26 18:10:00|4334.5|4326.5|4336.5|4328.5|4337.5|4329.5|4332.5|4324.5|10
1661537700000|2022-08-26 18:15:00|4337.5|4329.5|4323.5|4316.5|4337.5|4329.5|4323.5|4316.5|11
1661538000000|2022-08-26 18:20:00|4324.5|4317.5|4324.5|4316.5|4329.5|4320.5|4323.5|4316.5|5
1661538300000|2022-08-26 18:25:00|4325.5|4317.5|4324.5|4316.5|4327.5|4319.5|4322.5|4315.5|29
1661538600000|2022-08-26 18:30:00|4323.5|4315.5|4324.5|4315.5|4326.5|4318.5|4321.5|4314.5|8
1661538900000|2022-08-26 18:35:00|4325.5|4316.5|4328.5|4319.5|4330.5|4322.5|4324.5|4315.5|4
1661539200000|2022-08-26 18:40:00|4329.5|4320.5|4328.5|4320.5|4331.5|4323.5|4327.5|4318.5|9
1661539500000|2022-08-26 18:45:00|4329.5|4319.5|4324.5|4315.5|4332.5|4324.5|4324.5|4314.5|5
1661539800000|2022-08-26 18:50:00|4325.5|4317.5|4325.5|4316.5|4326.5|4317.5|4320.5|4312.5|32
1661540100000|2022-08-26 18:55:00|4327.5|4314.5|4324.6|4315.6|4327.5|4319|4319.5|4312.5|22
1661540400000|2022-08-26 19:00:00|4324.5|4315.5|4326.7|4317.7|4330.3|4321.3|4324.5|4315.5|0
1661540700000|2022-08-26 19:05:00|4326.6|4317.6|4321.4|4312.4|4327.8|4318.8|4321|4312|0
1661541000000|2022-08-26 19:10:00|4321.5|4312.5|4316.7|4307.7|4321.6|4312.6|4315.3|4306.3|0
1661541300000|2022-08-26 19:15:00|4316.6|4307.6|4319.7|4310.7|4319.8|4310.8|4315.2|4306.2|0
1661541600000|2022-08-26 19:20:00|4319.8|4310.8|4316.1|4307.1|4320.9|4311.9|4314.7|4305.7|0
1661541900000|2022-08-26 19:25:00|4316.2|4307.2|4320.7|4311.7|4322|4313|4315.7|4306.7|0
1661542200000|2022-08-26 19:30:00|4320.6|4311.6|4316.5|4307.5|4321.3|4312.3|4316.4|4307.4|0
1661542500000|2022-08-26 19:35:00|4316.6|4307.6|4314.7|4305.7|4317.6|4308.6|4312.7|4303.7|0
1661542800000|2022-08-26 19:40:00|4314.8|4305.8|4304.4|4295.4|4315.1|4306.1|4304.4|4295.4|0
1661543100000|2022-08-26 19:45:00|4304.5|4295.5|4310|4301|4310|4301|4303.7|4294.7|0
1661543400000|2022-08-26 19:50:00|4310.1|4301.1|4309.8|4300.8|4316.2|4307.2|4309.8|4300.8|0
1661543700000|2022-08-26 19:55:00|4309.9|4300.9|4307.5|4298.5|4317.2|4308.2|4307.1|4298.1|0
1661544000000|2022-08-26 20:00:00|4307.7|4298.7|4303.3|4294.3|4308|4299|4300.2|4291.2|0
1661544300000|2022-08-26 20:05:00|4303|4294|4304.5|4295.5|4304.8|4295.8|4302.3|4293.3|0
1661544600000|2022-08-26 20:10:00|4304.7|4295.7|4306.2|4297.2|4306.3|4297.3|4303.8|4294.8|0
1661544900000|2022-08-26 20:15:00|4306.3|4297.3|4299.5|4290.5|4306.3|4297.3|4296.2|4287.2|0
1661545200000|2022-08-26 20:20:00|4299.7|4290.7|4302|4293|4302.3|4293.3|4299.1|4290.1|0
1661545500000|2022-08-26 20:25:00|4301.9|4292.9|4303.3|4294.3|4303.3|4294.3|4301.1|4292.1|0
1661545800000|2022-08-26 20:30:00|4303.6|4294.6|4302.7|4293.7|4308.1|4299.1|4302|4293|0
1661546100000|2022-08-26 20:35:00|4302.8|4293.8|4302.7|4293.7|4303.6|4294.6|4301.7|4292.7|0
1661546400000|2022-08-26 20:40:00|4303|4294|4299.2|4290.2|4303|4294|4295.9|4286.9|0
1661546700000|2022-08-26 20:45:00|4299|4290|4296.3|4287.3|4300.1|4291.1|4294.7|4285.7|0
1661547000000|2022-08-26 20:50:00|4296.4|4287.4|4289.2|4280.2|4296.6|4287.6|4288.7|4279.7|0
1661547300000|2022-08-26 20:55:00|4289|4280|4291|4282|4292.6|4283.6|4289|4280|0
1661724000000|2022-08-28 22:00:00|4267.9|4258.9|4263.5|4254.5|4268.4|4259.4|4262.6|4253.6|0
1661724300000|2022-08-28 22:05:00|4263.6|4254.6|4266.1|4257.1|4267.1|4258.1|4256.4|4247.4|0
1661724600000|2022-08-28 22:10:00|4265.9|4256.9|4270.3|4261.3|4272|4263|4265.9|4256.9|0
1661724900000|2022-08-28 22:15:00|4270.4|4261.4|4267.5|4258.5|4273.8|4264.8|4267.5|4258.5|0
1661725200000|2022-08-28 22:20:00|4267.7|4258.7|4265.5|4256.5|4270.2|4261.2|4264.9|4255.9|0
1661725500000|2022-08-28 22:25:00|4265.8|4256.8|4268.1|4259.1|4271.6|4262.6|4265.7|4256.7|0
1661725800000|2022-08-28 22:30:00|4268.4|4259.4|4270.7|4261.7|4271.3|4262.3|4268.2|4259.2|0
1661726100000|2022-08-28 22:35:00|4270.9|4261.9|4270.3|4261.3|4273.9|4264.9|4268.1|4259.1|0
1661726400000|2022-08-28 22:40:00|4269.7|4260.7|4273.2|4264.2|4273.2|4264.2|4269.7|4260.7|0
1661726700000|2022-08-28 22:45:00|4273.5|4264.5|4275.2|4266.2|4276.1|4267.1|4271|4262|0
1661727000000|2022-08-28 22:50:00|4275.4|4266.4|4273.2|4264.2|4276.8|4267.8|4272.9|4263.9|0
1661727300000|2022-08-28 22:55:00|4273.5|4264.5|4271.4|4262.4|4274.2|4265.2|4270.6|4261.6|0
1661727600000|2022-08-28 23:00:00|4271.5|4262.5|4271.1|4262.1|4273.4|4264.4|4270.8|4261.8|0
1661727900000|2022-08-28 23:05:00|4271.3|4262.3|4270.5|4261.5|4271.8|4262.8|4270.2|4261.2|0
1661728200000|2022-08-28 23:10:00|4270.8|4261.8|4268.3|4259.3|4271.2|4262.2|4267.7|4258.7|0
1661728500000|2022-08-28 23:15:00|4268.6|4259.6|4266.3|4257.3|4269.6|4260.6|4265.1|4256.1|0
1661728800000|2022-08-28 23:20:00|4266.2|4257.2|4264.6|4255.6|4268|4259|4264.6|4255.6|0
1661729100000|2022-08-28 23:25:00|4264.4|4255.4|4260.7|4251.7|4264.5|4255.5|4259.5|4250.5|0
1661729400000|2022-08-28 23:30:00|4261|4252|4254.9|4245.9|4261|4252|4254.6|4245.6|0
1661729700000|2022-08-28 23:35:00|4255.2|4246.2|4253.9|4244.9|4256.7|4247.7|4253.3|4244.3|0
1661730000000|2022-08-28 23:40:00|4254.5|4245.5|4251.7|4242.7|4256.8|4247.8|4251.2|4242.2|0
1661730300000|2022-08-28 23:45:00|4251.4|4242.4|4252.9|4243.9|4255.5|4246.5|4248.6|4239.6|0
1661730600000|2022-08-28 23:50:00|4253.2|4244.2|4253|4244|4255.5|4246.5|4252.6|4243.6|0
1661730900000|2022-08-28 23:55:00|4252.9|4243.9|4256.4|4247.4|4256.5|4247.5|4252.9|4243.9|0
1661731200000|2022-08-29 00:00:00|4255.8|4246.8|4262.9|4253.9|4263.6|4254.6|4254.3|4245.3|0
1661731500000|2022-08-29 00:05:00|4263.1|4254.1|4261|4252|4263.6|4254.6|4258|4249|0
1661731800000|2022-08-29 00:10:00|4261.1|4252.1|4266.5|4257.5|4266.7|4257.7|4259.9|4250.9|0
1661732100000|2022-08-29 00:15:00|4266.8|4257.8|4265.9|4256.9|4272.5|4263.5|4264.4|4255.4|0
1661732400000|2022-08-29 00:20:00|4266.2|4257.2|4269.7|4260.7|4271.8|4262.8|4266.2|4257.2|0
1661732700000|2022-08-29 00:25:00|4269.4|4260.4|4269.4|4260.4|4270.5|4261.5|4268|4259|0
1661733000000|2022-08-29 00:30:00|4269.5|4260.5|4267.7|4258.7|4273.8|4264.8|4267.5|4258.5|0
1661733300000|2022-08-29 00:35:00|4267.5|4258.5|4267.7|4258.7|4270.6|4261.6|4267|4258|0
1661733600000|2022-08-29 00:40:00|4267.4|4258.4|4262.8|4253.8|4268|4259|4261.5|4252.5|0
1661733900000|2022-08-29 00:45:00|4262.5|4253.5|4262.7|4253.7|4267.5|4258.5|4260.6|4251.6|0
1661734200000|2022-08-29 00:50:00|4262.5|4253.5|4263.4|4254.4|4265|4256|4262.1|4253.1|0
1661734500000|2022-08-29 00:55:00|4262.8|4253.8|4260.2|4251.2|4263.4|4254.4|4257.5|4248.5|0
1661734800000|2022-08-29 01:00:00|4260.3|4251.3|4270.2|4261.2|4277.1|4268.1|4258.9|4249.9|0
1661735100000|2022-08-29 01:05:00|4270.5|4261.5|4268.4|4259.4|4273.3|4264.3|4265.2|4256.2|0
1661735400000|2022-08-29 01:10:00|4268.5|4259.5|4263.2|4254.2|4268.5|4259.5|4262.2|4253.2|0
1661735700000|2022-08-29 01:15:00|4262.5|4253.5|4236.5|4232.5|4273.5|4269.5|4234.5|4230.5|1508
1661736000000|2022-08-29 01:20:00|4237.5|4233.5|4237|4233|4245|4241|4236|4232|592
1661736300000|2022-08-29 01:25:00|4237.5|4233.5|4234.5|4230.5|4242|4238|4227|4223|701
1661736600000|2022-08-29 01:30:00|4235.5|4231.5|4239|4235|4244|4240|4212|4208|2747
1661736900000|2022-08-29 01:35:00|4240.5|4236.5|4275.5|4271.5|4277|4273|4233|4229|4101
1661737200000|2022-08-29 01:40:00|4276|4272|4263|4259|4279|4275|4253|4249|2315
1661737500000|2022-08-29 01:45:00|4264|4260|4266|4262|4266|4262|4243|4239|1169
1661737800000|2022-08-29 01:50:00|4266.5|4262.5|4262|4258|4267|4263|4255|4251|1079
1661738100000|2022-08-29 01:55:00|4261.5|4257.5|4250|4246|4261.5|4257.5|4247|4243|1115
1661738400000|2022-08-29 02:00:00|4249.5|4245.5|4252|4248|4254|4250|4236.5|4232.5|1208
1661738700000|2022-08-29 02:05:00|4251.5|4247.5|4256|4252|4271|4267|4246|4242|845
1661739000000|2022-08-29 02:10:00|4256.5|4252.5|4252|4248|4259.5|4255.5|4248|4244|2874
1661739300000|2022-08-29 02:15:00|4253|4249|4258.5|4254.5|4259|4255|4243|4239|953
1661739600000|2022-08-29 02:20:00|4259|4255|4252|4248|4263|4259|4251|4247|1562
1661739900000|2022-08-29 02:25:00|4251|4247|4252|4248|4262|4258|4245|4241|1038
1661740200000|2022-08-29 02:30:00|4252.5|4248.5|4263|4259|4264|4260|4248|4244|2283
1661740500000|2022-08-29 02:35:00|4263.5|4259.5|4263|4259|4268|4264|4260|4256|381
1661740800000|2022-08-29 02:40:00|4262|4258|4266|4262|4272|4268|4262|4258|808
1661741100000|2022-08-29 02:45:00|4267|4263|4258.5|4254.5|4270|4266|4256|4252|682
1661741400000|2022-08-29 02:50:00|4259|4255|4250|4246|4261|4257|4246|4242|753
1661741700000|2022-08-29 02:55:00|4249.5|4245.5|4251|4247|4251|4247|4244|4240|596
1661742000000|2022-08-29 03:00:00|4251.5|4247.5|4259|4255|4260|4256|4251|4247|931
1661742300000|2022-08-29 03:05:00|4260|4256|4263|4259|4268|4264|4258|4254|753
1661742600000|2022-08-29 03:10:00|4264|4260|4267|4263|4272|4268|4262|4258|707
1661742900000|2022-08-29 03:15:00|4266.5|4262.5|4263.5|4259.5|4271|4267|4261.5|4257.5|448
1661743200000|2022-08-29 03:20:00|4264|4260|4263|4259|4269.5|4265.5|4259|4255|383
1661743500000|2022-08-29 03:25:00|4263.5|4259.5|4256|4252|4268|4264|4256|4252|853
1661743800000|2022-08-29 03:30:00|4256.5|4252.5|4262.5|4258.5|4266|4262|4255|4251|293
1661744100000|2022-08-29 03:35:00|4263|4259|4259|4255|4265|4261|4257.5|4253.5|145
1661744400000|2022-08-29 03:40:00|4260.5|4256.5|4262.5|4258.5|4265.5|4261.5|4255|4251|129
1661744700000|2022-08-29 03:45:00|4263|4259|4260|4256|4264|4260|4257|4253|63
1661745000000|2022-08-29 03:50:00|4259|4255|4261.5|4257.5|4262|4258|4259|4255|100
1661745300000|2022-08-29 03:55:00|4262.5|4258.5|4263|4259|4266.5|4262.5|4258.5|4254.5|56
1661745600000|2022-08-29 04:00:00|4264.3|4255.3|4265.9|4256.9|4266.9|4257.9|4264.3|4255.3|0
1661745900000|2022-08-29 04:05:00|4265.6|4256.6|4265.8|4256.8|4266.4|4257.4|4264.6|4255.6|0
1661746200000|2022-08-29 04:10:00|4265.6|4256.6|4263.9|4254.9|4265.6|4256.6|4263.4|4254.4|0
1661746500000|2022-08-29 04:15:00|4263.7|4254.7|4259.3|4250.3|4264.7|4255.7|4258.6|4249.6|0
1661746800000|2022-08-29 04:20:00|4259|4250|4259.2|4250.2|4259.9|4250.9|4257|4248|0
1661747100000|2022-08-29 04:25:00|4258.9|4249.9|4258.4|4249.4|4259.3|4250.3|4257.4|4248.4|0
1661747400000|2022-08-29 04:30:00|4258.7|4249.7|4259|4250|4260.6|4251.6|4258|4249|0
1661747700000|2022-08-29 04:35:00|4258.7|4249.7|4258.4|4249.4|4260.2|4251.2|4257.7|4248.7|0
1661748000000|2022-08-29 04:40:00|4258.7|4249.7|4259|4250|4259.3|4250.3|4258.3|4249.3|0
1661748300000|2022-08-29 04:45:00|4258.7|4249.7|4257.1|4248.1|4260|4251|4256.8|4247.8|0
1661748600000|2022-08-29 04:50:00|4256.8|4247.8|4258.5|4249.5|4259.1|4250.1|4256.5|4247.5|0
1661748900000|2022-08-29 04:55:00|4258.8|4249.8|4259.9|4250.9|4260.4|4251.4|4258.8|4249.8|0
1661749200000|2022-08-29 05:00:00|4260.5|4256.5|4250|4246|4261.5|4257.5|4250|4246|869
1661749500000|2022-08-29 05:05:00|4248.5|4244.5|4243|4239|4253|4249|4242.5|4238.5|285
1661749800000|2022-08-29 05:10:00|4243.5|4239.5|4245.5|4241.5|4250.5|4246.5|4240|4236|424
1661750100000|2022-08-29 05:15:00|4245|4241|4250.7|4246.7|4253.2|4249.2|4243.7|4239.7|191
1661750400000|2022-08-29 05:20:00|4249.7|4245.7|4252.2|4248.2|4253.2|4249.2|4246.2|4242.2|219
1661750700000|2022-08-29 05:25:00|4252.7|4248.7|4254.7|4250.7|4258.7|4254.7|4251.7|4247.7|142
1661751000000|2022-08-29 05:30:00|4254.2|4250.2|4260.2|4256.2|4265.7|4261.7|4252.2|4248.2|361
1661751300000|2022-08-29 05:35:00|4260.7|4256.7|4262.7|4258.7|4265.2|4261.2|4257.2|4253.2|84
1661751600000|2022-08-29 05:40:00|4263.2|4259.2|4257.7|4253.7|4263.2|4259.2|4257.2|4253.2|105
1661751900000|2022-08-29 05:45:00|4256.7|4252.7|4256.7|4252.7|4258.2|4254.2|4253.2|4249.2|623
1661752200000|2022-08-29 05:50:00|4258.2|4254.2|4258.7|4254.7|4261.2|4257.2|4255.7|4251.7|679
1661752500000|2022-08-29 05:55:00|4256.7|4252.7|4246.7|4242.7|4256.7|4252.7|4244.7|4240.7|2727
1661752800000|2022-08-29 06:00:00|4248.2|4244.2|4245.2|4241.2|4250.7|4246.7|4244.7|4240.7|248
1661753100000|2022-08-29 06:05:00|4245.7|4241.7|4246.7|4242.7|4248.7|4244.7|4244.2|4240.2|461
1661753400000|2022-08-29 06:10:00|4247.2|4243.2|4245.7|4241.7|4247.2|4243.2|4242.7|4238.7|471
1661753700000|2022-08-29 06:15:00|4246.7|4242.7|4240.7|4236.7|4248.2|4244.2|4240.2|4236.2|634
1661754000000|2022-08-29 06:20:00|4239.7|4235.7|4244.7|4240.7|4245.7|4241.7|4239.7|4235.7|528
1661754300000|2022-08-29 06:25:00|4243.2|4239.2|4244.7|4240.7|4250.7|4246.7|4242.7|4238.7|241
1661754600000|2022-08-29 06:30:00|4244.2|4240.2|4246.7|4242.7|4248.2|4244.2|4241.7|4237.7|583
1661754900000|2022-08-29 06:35:00|4245.7|4241.7|4245.7|4241.7|4247.2|4243.2|4241.7|4237.7|256
1661755200000|2022-08-29 06:40:00|4244.7|4240.7|4243.7|4239.7|4245.7|4241.7|4240.7|4236.7|171
1661755500000|2022-08-29 06:45:00|4244.7|4240.7|4243.7|4239.7|4248.2|4244.2|4243.7|4239.7|167
1661755800000|2022-08-29 06:50:00|4242.7|4238.7|4244.2|4240.2|4244.7|4240.7|4239.7|4235.7|178
1661756100000|2022-08-29 06:55:00|4243.7|4239.7|4248.7|4244.7|4250.7|4246.7|4243.7|4239.7|412
1661756400000|2022-08-29 07:00:00|4247.2|4243.2|4256.7|4252.7|4264.2|4260.2|4247.2|4243.2|353
1661756700000|2022-08-29 07:05:00|4256.2|4252.2|4252.7|4248.7|4261.7|4257.7|4252.7|4248.7|235
1661757000000|2022-08-29 07:10:00|4253.7|4249.7|4246.2|4242.2|4255.7|4251.7|4246.2|4242.2|510
1661757300000|2022-08-29 07:15:00|4247.2|4243.2|4240.7|4236.7|4247.7|4243.7|4240.7|4236.7|379
1661757600000|2022-08-29 07:20:00|4240.2|4236.2|4238.2|4234.2|4242.2|4238.2|4235.7|4231.7|538
1661757900000|2022-08-29 07:25:00|4236.7|4232.7|4238.7|4234.7|4239.7|4235.7|4235.7|4231.7|484
1661758200000|2022-08-29 07:30:00|4239.2|4235.2|4240.7|4236.7|4242.2|4238.2|4238.7|4234.7|452
1661758500000|2022-08-29 07:35:00|4239.7|4235.7|4245.7|4241.7|4246.2|4242.2|4239.7|4235.7|175
1661758800000|2022-08-29 07:40:00|4244.7|4240.7|4242.7|4238.7|4248.2|4244.2|4240.7|4236.7|296
1661759100000|2022-08-29 07:45:00|4243.2|4239.2|4244.7|4240.7|4245.7|4241.7|4239.7|4235.7|788
1661759400000|2022-08-29 07:50:00|4245.7|4241.7|4248.7|4244.7|4249.2|4245.2|4243.7|4239.7|545
1661759700000|2022-08-29 07:55:00|4249.2|4245.2|4249.7|4245.7|4250.2|4246.2|4244.7|4240.7|790
1661760000000|2022-08-29 08:00:00|4249.2|4245.2|4245.7|4241.7|4254.7|4250.7|4243.7|4239.7|740
1661760300000|2022-08-29 08:05:00|4245.2|4241.2|4248.2|4244.2|4253.7|4249.7|4241.7|4237.7|990
1661760600000|2022-08-29 08:10:00|4248.7|4244.7|4243.2|4239.2|4248.7|4244.7|4240.7|4236.7|3336
1661760900000|2022-08-29 08:15:00|4243.7|4239.7|4244.2|4240.2|4245.2|4241.2|4241.2|4237.2|3160
1661761200000|2022-08-29 08:20:00|4244.7|4240.7|4246.7|4242.7|4256.2|4252.2|4243.7|4239.7|341
1661761500000|2022-08-29 08:25:00|4247.2|4243.2|4250.2|4246.2|4252.2|4248.2|4246.2|4242.2|385
1661761800000|2022-08-29 08:30:00|4252.9|4243.9|4251.3|4242.3|4256|4247|4251.3|4242.3|49
1661762100000|2022-08-29 08:35:00|4251.4|4242.4|4250.3|4241.3|4253.9|4244.9|4248.1|4239.1|0
1661762400000|2022-08-29 08:40:00|4250|4241|4251.6|4242.6|4252.1|4243.1|4247.2|4238.2|0
1661762700000|2022-08-29 08:45:00|4251.9|4242.9|4254.2|4245.2|4256.8|4247.8|4251.9|4242.9|0
1661763000000|2022-08-29 08:50:00|4254.5|4245.5|4248.5|4239.5|4254.8|4245.8|4248.4|4239.4|0
1661763300000|2022-08-29 08:55:00|4248.8|4239.8|4242.6|4233.6|4250.4|4241.4|4242.6|4233.6|0
1661763600000|2022-08-29 09:00:00|4242.9|4233.9|4241.9|4232.9|4245.1|4236.1|4241.3|4232.3|0
1661763900000|2022-08-29 09:05:00|4241.7|4232.7|4245.7|4236.7|4247.8|4238.8|4241.7|4232.7|0
1661764200000|2022-08-29 09:10:00|4245.9|4236.9|4251.4|4242.4|4251.4|4242.4|4245.7|4236.7|0
1661764500000|2022-08-29 09:15:00|4251.6|4242.6|4247.2|4238.2|4263.2|4250.2|4245.2|4235.2|11
1661764800000|2022-08-29 09:20:00|4248.2|4239.2|4252.2|4241.2|4252.2|4243.2|4248.2|4239.2|14
1661765100000|2022-08-29 09:25:00|4250.2|4242.2|4252.2|4243.2|4255.2|4247.2|4250.2|4242.2|18
1661765400000|2022-08-29 09:30:00|4253.2|4245.2|4252.2|4240.2|4258.2|4250.2|4251.2|4239.2|14
1661765700000|2022-08-29 09:35:00|4250.2|4244.2|4253.2|4245.2|4254.2|4246.2|4248.2|4238.2|295
1661766000000|2022-08-29 09:40:00|4252.2|4244.2|4253.2|4243.2|4257.2|4248.2|4251.2|4239.2|28
1661766300000|2022-08-29 09:45:00|4250.2|4242.2|4249.2|4239.2|4253.2|4244.2|4248.2|4239.2|197
1661766600000|2022-08-29 09:50:00|4250.2|4240.2|4254.2|4242.2|4254.2|4242.2|4247.2|4240.2|1
1661766900000|2022-08-29 09:55:00|4251.2|4243.2|4256.2|4247.2|4256.2|4248.2|4251.2|4243.2|11
1661767200000|2022-08-29 10:00:00|4255.2|4248.2|4259.2|4250.2|4259.2|4251.2|4254.2|4248.2|10
1661767500000|2022-08-29 10:05:00|4258.2|4248.2|4254.2|4243.2|4258.2|4250.2|4254.2|4243.2|17
1661767800000|2022-08-29 10:10:00|4251.2|4244.2|4252.2|4243.2|4254.2|4246.2|4250.2|4243.2|10
1661768100000|2022-08-29 10:15:00|4254.2|4244.2|4255.2|4248.2|4259.2|4250.2|4254.2|4244.2|8
1661768400000|2022-08-29 10:20:00|4257.2|4246.2|4261.2|4250.2|4261.2|4252.2|4253.2|4246.2|12
1661768700000|2022-08-29 10:25:00|4262.2|4251.2|4254.2|4247.2|4262.2|4252.2|4254.2|4246.2|3
1661769000000|2022-08-29 10:30:00|4256.2|4248.2|4265.2|4257.2|4271.2|4264.2|4256.2|4248.2|95
1661769300000|2022-08-29 10:35:00|4264.2|4256.2|4266.2|4257.2|4270.2|4260.2|4263.2|4256.2|18
1661769600000|2022-08-29 10:40:00|4267.2|4258.2|4264.2|4256.2|4267.2|4259.2|4264.2|4256.2|6
1661769900000|2022-08-29 10:45:00|4265.2|4258.2|4266.2|4257.2|4266.2|4259.2|4265.2|4256.2|8
1661770200000|2022-08-29 10:50:00|4265.2|4258.2|4267.2|4260.2|4267.2|4260.2|4265.2|4256.2|8
1661770500000|2022-08-29 10:55:00|4266.2|4259.2|4262.2|4253.2|4266.2|4259.2|4259.2|4251.2|5
1661770800000|2022-08-29 11:00:00|4264.2|4254.2|4262.2|4251.2|4264.2|4254.2|4262.2|4251.2|0
1661771100000|2022-08-29 11:05:00|4261.2|4252.2|4260.2|4251.2|4262.2|4254.2|4259.2|4247.2|2
1661771400000|2022-08-29 11:10:00|4261.2|4248.2|4262.2|4251.2|4262.2|4254.2|4260.2|4248.2|0
1661771700000|2022-08-29 11:15:00|4260.2|4252.2|4266.2|4256.2|4266.2|4257.2|4258.2|4252.2|2
1661772000000|2022-08-29 11:20:00|4264.2|4255.2|4264.2|4253.2|4264.2|4258.2|4264.2|4253.2|0
1661772300000|2022-08-29 11:25:00|4266.2|4255.2|4271.2|4261.2|4273.2|4264.2|4266.2|4255.2|21
1661772600000|2022-08-29 11:30:00|4275.2|4262.2|4273.2|4261.2|4277.2|4266.2|4270.2|4261.2|9
1661772900000|2022-08-29 11:35:00|4272.2|4263.2|4272.2|4261.2|4275.2|4266.2|4271.2|4261.2|12
1661773200000|2022-08-29 11:40:00|4271.2|4263.2|4273.2|4266.2|4275.2|4268.2|4271.2|4261.2|14
1661773500000|2022-08-29 11:45:00|4275.2|4267.2|4278.2|4270.2|4279.2|4272.2|4274.2|4266.2|27
1661773800000|2022-08-29 11:50:00|4279.2|4271.2|4276.2|4268.2|4279.2|4271.2|4276.2|4268.2|30
1661774100000|2022-08-29 11:55:00|4275.2|4269.2|4278.2|4271.2|4279.2|4271.2|4275.2|4269.2|12
1661774400000|2022-08-29 12:00:00|4277.2|4270.2|4274.2|4266.2|4279.2|4272.2|4274.2|4265.2|26
1661774700000|2022-08-29 12:05:00|4276.2|4265.2|4279.2|4272.2|4282.2|4274.2|4276.2|4265.2|30
1661775000000|2022-08-29 12:10:00|4276.2|4271.2|4280.2|4269.2|4281.2|4273.2|4276.2|4267.2|17
1661775300000|2022-08-29 12:15:00|4282.2|4270.2|4281.2|4273.2|4282.2|4274.2|4280.2|4270.2|8
1661775600000|2022-08-29 12:20:00|4282.2|4274.2|4283.2|4276.2|4283.2|4276.2|4278.2|4271.2|15
1661775900000|2022-08-29 12:25:00|4284.2|4277.2|4283.2|4274.2|4284.2|4277.2|4281.2|4272.2|17
1661776200000|2022-08-29 12:30:00|4284.2|4275.2|4283.2|4276.2|4284.2|4277.2|4282.2|4272.2|15
1661776500000|2022-08-29 12:35:00|4284.2|4277.2|4287.2|4277.2|4287.2|4279.2|4283.2|4272.2|24
1661776800000|2022-08-29 12:40:00|4289.2|4276.2|4284.2|4274.2|4289.2|4280.2|4284.2|4272.2|12
1661777100000|2022-08-29 12:45:00|4285.2|4276.2|4286.2|4276.2|4289.2|4280.2|4285.2|4276.2|11
1661777400000|2022-08-29 12:50:00|4285.2|4278.2|4284.2|4276.2|4288.2|4278.2|4283.2|4276.2|11
1661777700000|2022-08-29 12:55:00|4283.2|4277.2|4283.2|4275.2|4285.2|4277.2|4282.2|4275.2|14
1661778000000|2022-08-29 13:00:00|4282.2|4274.2|4282.2|4272.2|4285.2|4275.2|4276.2|4265.2|13
1661778300000|2022-08-29 13:05:00|4284.2|4274.2|4281.2|4271.2|4284.2|4277.2|4277.2|4267.2|12
1661778600000|2022-08-29 13:10:00|4282.2|4273.2|4274.2|4266.2|4283.2|4276.2|4273.2|4265.2|13
1661778900000|2022-08-29 13:15:00|4273.2|4265.2|4279.2|4272.2|4283.2|4272.2|4273.2|4265.2|21
1661779200000|2022-08-29 13:20:00|4281.2|4274.2|4281.2|4274.2|4284.2|4276.2|4281.2|4274.2|21
1661779500000|2022-08-29 13:25:00|4280.2|4273.2|4283.2|4276.2|4284.2|4276.2|4279.2|4271.2|29
1661779800000|2022-08-29 13:30:00|4284.2|4274.2|4291.2|4283.2|4301.2|4293.2|4283.2|4274.2|102
1661780100000|2022-08-29 13:35:00|4292.2|4284.2|4294.2|4286.2|4307.2|4299.2|4290.2|4279.2|74
1661780400000|2022-08-29 13:40:00|4296.2|4287.2|4306.2|4296.2|4308.2|4300.2|4296.2|4286.2|113
1661780700000|2022-08-29 13:45:00|4305.2|4295.2|4310.2|4302.2|4321.2|4313.2|4300.2|4291.2|131
1661781000000|2022-08-29 13:50:00|4309.2|4303.2|4315.2|4307.2|4319.2|4311.2|4309.2|4302.2|172
1661781300000|2022-08-29 13:55:00|4317.2|4308.2|4321.2|4313.2|4325.2|4317.2|4317.2|4307.2|45
1661781600000|2022-08-29 14:00:00|4320.2|4315.2|4319.2|4310.2|4324.2|4316.2|4314.2|4306.2|89
1661781900000|2022-08-29 14:05:00|4321.2|4308.2|4323.2|4313.2|4323.2|4315.2|4315.2|4308.2|37
1661782200000|2022-08-29 14:10:00|4324.2|4314.2|4322.2|4314.2|4329.2|4321.2|4318.2|4307.2|32
1661782500000|2022-08-29 14:15:00|4321.2|4313.2|4327.2|4320.2|4333.2|4324.2|4320.2|4310.2|70
1661782800000|2022-08-29 14:20:00|4329.2|4321.2|4321.2|4310.2|4329.2|4321.2|4317.2|4308.2|228
1661783100000|2022-08-29 14:25:00|4317.2|4311.2|4306.2|4297.2|4321.2|4311.2|4306.2|4297.2|47
1661783400000|2022-08-29 14:30:00|4305.2|4298.2|4296.2|4289.2|4313.2|4306.2|4296.2|4289.2|25
1661783700000|2022-08-29 14:35:00|4294.2|4288.2|4294.2|4283.2|4299.2|4289.2|4282.2|4274.2|84
1661784000000|2022-08-29 14:40:00|4293.2|4282.2|4292.2|4282.2|4294.2|4284.2|4285.2|4276.2|9
1661784300000|2022-08-29 14:45:00|4293.2|4281.2|4291.2|4283.2|4300.2|4290.2|4291.2|4281.2|26
1661784600000|2022-08-29 14:50:00|4293.2|4284.2|4277.2|4269.2|4297.2|4288.2|4275.2|4268.2|31
1661784900000|2022-08-29 14:55:00|4276.2|4268.2|4273.2|4263.2|4277.2|4268.2|4268.2|4260.2|49
1661785200000|2022-08-29 15:00:00|4272.2|4261.2|4277.2|4267.2|4281.2|4272.2|4270.2|4261.2|75
1661785500000|2022-08-29 15:05:00|4278.2|4269.2|4270.2|4261.2|4278.2|4269.2|4265.2|4257.2|38
1661785800000|2022-08-29 15:10:00|4271.2|4262.2|4273.2|4264.2|4273.2|4266.2|4266.2|4258.2|19
1661786100000|2022-08-29 15:15:00|4277.2|4265.2|4273.2|4265.2|4277.2|4267.2|4271.2|4263.2|60
1661786400000|2022-08-29 15:20:00|4272.2|4263.2|4276.2|4265.2|4276.2|4265.2|4271.2|4261.2|38
1661786700000|2022-08-29 15:25:00|4277.2|4266.2|4265.2|4257.2|4278.2|4269.2|4264.2|4256.2|67
1661787000000|2022-08-29 15:30:00|4264.2|4258.2|4266.2|4256.2|4270.2|4260.2|4257.2|4248.2|84
1661787300000|2022-08-29 15:35:00|4265.2|4257.2|4257.2|4249.2|4269.2|4259.2|4255.2|4248.2|59
1661787600000|2022-08-29 15:40:00|4256.2|4248.2|4247.2|4238.2|4256.2|4248.2|4245.2|4238.2|94
1661787900000|2022-08-29 15:45:00|4246.2|4239.2|4249.2|4242.2|4250.2|4242.2|4240.2|4232.2|39
1661788200000|2022-08-29 15:50:00|4248.2|4240.2|4249.2|4240.2|4253.2|4243.2|4246.2|4237.2|17
1661788500000|2022-08-29 15:55:00|4250.2|4241.2|4252.2|4245.2|4252.2|4245.2|4248.2|4240.2|21
1661788800000|2022-08-29 16:00:00|4253.2|4244.2|4259.2|4252.2|4260.2|4253.2|4251.2|4244.2|37
1661789100000|2022-08-29 16:05:00|4260.2|4253.2|4259.2|4251.2|4260.2|4253.2|4256.2|4248.2|12
1661789400000|2022-08-29 16:10:00|4260.2|4252.2|4260.2|4250.2|4264.2|4256.2|4259.2|4250.2|6
1661789700000|2022-08-29 16:15:00|4259.2|4251.2|4263.2|4254.2|4265.2|4257.2|4258.2|4250.2|26
1661790000000|2022-08-29 16:20:00|4262.2|4255.2|4263.2|4254.2|4266.2|4258.2|4260.2|4253.2|12
1661790300000|2022-08-29 16:25:00|4262.2|4251.2|4260.2|4252.2|4263.2|4255.2|4259.2|4251.2|7
1661790600000|2022-08-29 16:30:00|4259.2|4251.2|4252.2|4243.2|4259.2|4251.2|4251.2|4243.2|23
1661790900000|2022-08-29 16:35:00|4253.2|4244.2|4252.2|4244.2|4253.2|4245.2|4250.2|4243.2|6
1661791200000|2022-08-29 16:40:00|4253.2|4245.2|4252.2|4243.2|4256.2|4247.2|4251.2|4243.2|11
1661791500000|2022-08-29 16:45:00|4253.2|4244.2|4264.2|4253.2|4265.2|4253.2|4251.2|4244.2|41
1661791800000|2022-08-29 16:50:00|4263.2|4254.2|4262.2|4254.2|4266.2|4257.2|4261.2|4254.2|13
1661792100000|2022-08-29 16:55:00|4261.2|4253.2|4260.2|4253.2|4263.2|4256.2|4260.2|4253.2|24
1661792400000|2022-08-29 17:00:00|4262.2|4254.2|4264.2|4256.2|4267.2|4259.2|4260.2|4253.2|28
1661792700000|2022-08-29 17:05:00|4263.2|4257.2|4265.2|4258.2|4268.2|4259.2|4263.2|4255.2|7
1661793000000|2022-08-29 17:10:00|4263.2|4256.2|4263.2|4252.2|4265.2|4257.2|4258.2|4248.2|4
1661793300000|2022-08-29 17:15:00|4262.2|4254.2|4255.2|4244.2|4262.2|4254.2|4254.2|4244.2|8
1661793600000|2022-08-29 17:20:00|4256.2|4245.2|4256.2|4248.2|4258.2|4249.2|4255.2|4245.2|5
1661793900000|2022-08-29 17:25:00|4258.2|4250.2|4261.2|4253.2|4262.2|4254.2|4257.2|4249.2|19
1661794200000|2022-08-29 17:30:00|4260.2|4250.2|4259.2|4251.2|4263.2|4253.2|4259.2|4250.2|8
1661794500000|2022-08-29 17:35:00|4258.2|4250.2|4250.2|4242.2|4259.2|4250.2|4250.2|4241.2|87
1661794800000|2022-08-29 17:40:00|4251.2|4243.2|4256.2|4247.2|4256.2|4247.2|4250.2|4240.2|6
1661795100000|2022-08-29 17:45:00|4257.2|4248.2|4252.2|4243.2|4259.2|4251.2|4252.2|4243.2|10
1661795400000|2022-08-29 17:50:00|4253.2|4244.2|4254.2|4245.2|4255.2|4246.2|4253.2|4244.2|4
1661795700000|2022-08-29 17:55:00|4255.2|4246.2|4258.2|4249.2|4258.2|4251.2|4254.2|4246.2|54
1661796000000|2022-08-29 18:00:00|4259.2|4250.2|4255.2|4248.2|4259.2|4251.2|4255.2|4247.2|13
1661796300000|2022-08-29 18:05:00|4256.2|4249.2|4255.2|4247.2|4259.2|4252.2|4255.2|4246.2|10
1661796600000|2022-08-29 18:10:00|4257.2|4248.2|4255.2|4245.2|4258.2|4249.2|4255.2|4245.2|9
1661796900000|2022-08-29 18:15:00|4253.2|4247.2|4253.2|4245.2|4255.2|4247.2|4252.2|4245.2|17
1661797200000|2022-08-29 18:20:00|4252.2|4241.2|4254.2|4243.2|4255.2|4245.2|4248.2|4241.2|7
1661797500000|2022-08-29 18:25:00|4255.2|4244.2|4261.2|4254.2|4262.2|4255.2|4255.2|4244.2|25
1661797800000|2022-08-29 18:30:00|4262.2|4253.2|4259.2|4249.2|4262.2|4254.2|4257.2|4247.2|17
1661798100000|2022-08-29 18:35:00|4258.2|4251.2|4257.2|4249.2|4258.2|4252.2|4257.2|4247.2|8
1661798400000|2022-08-29 18:40:00|4258.2|4250.2|4257.2|4250.2|4258.2|4251.2|4257.2|4249.2|4
1661798700000|2022-08-29 18:45:00|4258.2|4249.2|4258.2|4249.2|4259.2|4251.2|4258.2|4247.2|8
1661799000000|2022-08-29 18:50:00|4259.2|4250.2|4253.2|4243.2|4259.2|4251.2|4251.2|4243.2|13
1661799300000|2022-08-29 18:55:00|4255.2|4244.2|4255|4246|4256.2|4247.2|4250.2|4240.2|19
1661799600000|2022-08-29 19:00:00|4254.9|4245.9|4257.9|4248.9|4259.3|4250.3|4254.3|4245.3|0
1661799900000|2022-08-29 19:05:00|4257.8|4248.8|4256.8|4247.8|4257.9|4248.9|4253.5|4244.5|0
1661800200000|2022-08-29 19:10:00|4256.9|4247.9|4258.9|4249.9|4260.2|4251.2|4254.9|4245.9|0
1661800500000|2022-08-29 19:15:00|4258.7|4249.7|4254.5|4245.5|4259.3|4250.3|4253.7|4244.7|0
1661800800000|2022-08-29 19:20:00|4254.4|4245.4|4254.1|4245.1|4255|4246|4252.5|4243.5|0
1661801100000|2022-08-29 19:25:00|4254|4245|4249.8|4240.8|4254|4245|4248.2|4239.2|0
1661801400000|2022-08-29 19:30:00|4249.7|4240.7|4248.8|4239.8|4250.8|4241.8|4247.7|4238.7|0
1661801700000|2022-08-29 19:35:00|4248.9|4239.9|4249.8|4240.8|4249.8|4240.8|4246|4237|0
1661802000000|2022-08-29 19:40:00|4249.7|4240.7|4249.2|4240.2|4250.1|4241.1|4245.5|4236.5|0
1661802300000|2022-08-29 19:45:00|4249|4240|4245.2|4236.2|4249|4240|4244.5|4235.5|0
1661802600000|2022-08-29 19:50:00|4245|4236|4240|4231|4245.1|4236.1|4238.8|4229.8|0
1661802900000|2022-08-29 19:55:00|4240.1|4231.1|4232.2|4223.2|4240.2|4231.2|4229.3|4220.3|0
1661803200000|2022-08-29 20:00:00|4232.3|4223.3|4233.1|4224.1|4235.8|4226.8|4230|4221|0
1661803500000|2022-08-29 20:05:00|4233.4|4224.4|4230|4221|4233.7|4224.7|4229.9|4220.9|0
1661803800000|2022-08-29 20:10:00|4230.3|4221.3|4232|4223|4232.6|4223.6|4230.3|4221.3|0
1661804100000|2022-08-29 20:15:00|4231.7|4222.7|4230.8|4221.8|4232|4223|4229.7|4220.7|0
1661804400000|2022-08-29 20:20:00|4231.1|4222.1|4229.9|4220.9|4231.8|4222.8|4229.9|4220.9|0
1661804700000|2022-08-29 20:25:00|4230.2|4221.2|4230.2|4221.2|4231.2|4222.2|4229.9|4220.9|0
1661805000000|2022-08-29 20:30:00|4230.5|4221.5|4231.2|4222.2|4231.2|4222.2|4229.9|4220.9|0
1661805300000|2022-08-29 20:35:00|4231.4|4222.4|4232.4|4223.4|4232.4|4223.4|4230.8|4221.8|0
1661805600000|2022-08-29 20:40:00|4232.1|4223.1|4234.3|4225.3|4234.7|4225.7|4231.8|4222.8|0
1661805900000|2022-08-29 20:45:00|4234.6|4225.6|4236.3|4227.3|4236.6|4227.6|4234.3|4225.3|0
1661806200000|2022-08-29 20:50:00|4236|4227|4236.9|4227.9|4236.9|4227.9|4235.9|4226.9|0
1661806500000|2022-08-29 20:55:00|4236.6|4227.6|4237.1|4228.1|4237.2|4228.2|4236.3|4227.3|0
1661806800000|2022-08-29 21:00:00|4237|4228|4236.8|4227.8|4237.2|4228.2|4236.5|4227.5|0
1661807100000|2022-08-29 21:05:00|4236.5|4227.5|4236.2|4227.2|4236.6|4227.6|4236.1|4227.1|0
1661807400000|2022-08-29 21:10:00|4236.1|4227.1|4236.1|4227.1|4236.5|4227.5|4236|4227|0
1661807700000|2022-08-29 21:15:00|4235.9|4226.9|4236|4227|4236.2|4227.2|4235.8|4226.8|0
1661808000000|2022-08-29 21:20:00|4236.1|4227.1|4236.6|4227.6|4236.6|4227.6|4236.1|4227.1|0
1661808300000|2022-08-29 21:25:00|4236.7|4227.7|4236.6|4227.6|4236.8|4227.8|4236.4|4227.4|0
1661808600000|2022-08-29 21:30:00|4236.7|4227.7|4236.6|4227.6|4236.7|4227.7|4236.3|4227.3|0
1661808900000|2022-08-29 21:35:00|4236.5|4227.5|4236.6|4227.6|4236.6|4227.6|4236.5|4227.5|0
1661809200000|2022-08-29 21:40:00|4236.5|4227.5|4236.5|4227.5|4236.9|4227.9|4236.1|4227.1|0
1661809500000|2022-08-29 21:45:00|4236.3|4227.3|4235.9|4226.9|4236.6|4227.6|4235.9|4226.9|0
1661809800000|2022-08-29 21:50:00|4235.8|4226.8|4236.1|4227.1|4236.2|4227.2|4235.7|4226.7|0
1661810100000|2022-08-29 21:55:00|4236|4227|4236.4|4227.4|4236.7|4227.7|4235.9|4226.9|0
1661810400000|2022-08-29 22:00:00|4237|4228|4238.8|4229.8|4238.8|4229.8|4236.6|4227.6|0
1661810700000|2022-08-29 22:05:00|4239.1|4230.1|4238|4229|4239.8|4230.8|4237.2|4228.2|0
1661811000000|2022-08-29 22:10:00|4238.2|4229.2|4237.5|4228.5|4239.4|4230.4|4237.2|4228.2|0
1661811300000|2022-08-29 22:15:00|4237.8|4228.8|4238.2|4229.2|4238.8|4229.8|4237.8|4228.8|0
1661811600000|2022-08-29 22:20:00|4237|4228|4237.2|4228.2|4237.9|4228.9|4235.9|4226.9|0
1661811900000|2022-08-29 22:25:00|4237.1|4228.1|4235.3|4226.3|4238.2|4229.2|4235.3|4226.3|0
1661812200000|2022-08-29 22:30:00|4235.6|4226.6|4236.2|4227.2|4236.5|4227.5|4234.9|4225.9|0
1661812500000|2022-08-29 22:35:00|4235.9|4226.9|4235.9|4226.9|4236.2|4227.2|4235.5|4226.5|0
1661812800000|2022-08-29 22:40:00|4236.2|4227.2|4236.2|4227.2|4236.2|4227.2|4235.9|4226.9|0
1661813100000|2022-08-29 22:45:00|4235.9|4226.9|4235.9|4226.9|4236.5|4227.5|4235.9|4226.9|0
1661813400000|2022-08-29 22:50:00|4235.6|4226.6|4235.5|4226.5|4236.2|4227.2|4235.2|4226.2|0
1661813700000|2022-08-29 22:55:00|4235.3|4226.3|4235.9|4226.9|4235.9|4226.9|4235.2|4226.2|0
1661814000000|2022-08-29 23:00:00|4236.2|4227.2|4235.9|4226.9|4236.8|4227.8|4235.9|4226.9|0
1661814300000|2022-08-29 23:05:00|4235.6|4226.6|4234|4225|4235.6|4226.6|4232.7|4223.7|0
1661814600000|2022-08-29 23:10:00|4234.2|4225.2|4234.9|4225.9|4235.2|4226.2|4233.6|4224.6|0
1661814900000|2022-08-29 23:15:00|4234.6|4225.6|4235.5|4226.5|4236.2|4227.2|4234.6|4225.6|0
1661815200000|2022-08-29 23:20:00|4235.8|4226.8|4237.5|4228.5|4237.5|4228.5|4235.8|4226.8|0
1661815500000|2022-08-29 23:25:00|4238|4229|4238.3|4229.3|4238.7|4229.7|4237.8|4228.8|0
1661815800000|2022-08-29 23:30:00|4238.4|4229.4|4240.5|4231.5|4240.5|4231.5|4236.9|4227.9|0
1661816100000|2022-08-29 23:35:00|4240.7|4231.7|4241.7|4232.7|4242|4233|4240.5|4231.5|0
1661816400000|2022-08-29 23:40:00|4242|4233|4246.2|4237.2|4246.5|4237.5|4242|4233|0
1661816700000|2022-08-29 23:45:00|4245.9|4236.9|4246.5|4237.5|4249.4|4240.4|4245.9|4236.9|0
1661817000000|2022-08-29 23:50:00|4246.7|4237.7|4245.6|4236.6|4247.8|4238.8|4245.2|4236.2|0
1661817300000|2022-08-29 23:55:00|4245.9|4236.9|4247|4238|4248.8|4239.8|4245.9|4236.9|0
1661817600000|2022-08-30 00:00:00|4247.3|4238.3|4241.9|4232.9|4248.6|4239.6|4241.3|4232.3|0
1661817900000|2022-08-30 00:05:00|4242.2|4233.2|4249|4240|4251.6|4242.6|4242.2|4233.2|0
1661818200000|2022-08-30 00:10:00|4249.3|4240.3|4246.7|4237.7|4250.3|4241.3|4245.2|4236.2|0
1661818500000|2022-08-30 00:15:00|4246.4|4237.4|4242.3|4233.3|4249.7|4240.7|4242.3|4233.3|0
1661818800000|2022-08-30 00:20:00|4242.9|4233.9|4242.2|4233.2|4242.9|4233.9|4239.5|4230.5|0
1661819100000|2022-08-30 00:25:00|4242|4233|4242.2|4233.2|4243.2|4234.2|4240.8|4231.8|0
1661819400000|2022-08-30 00:30:00|4241.9|4232.9|4239.1|4230.1|4243|4234|4238.5|4229.5|0
1661819700000|2022-08-30 00:35:00|4238.8|4229.8|4235.6|4226.6|4238.8|4229.8|4234.1|4225.1|0
1661820000000|2022-08-30 00:40:00|4235.9|4226.9|4244.3|4235.3|4244.8|4235.8|4235.3|4226.3|0
1661820300000|2022-08-30 00:45:00|4244|4235|4247.9|4238.9|4249.1|4240.1|4244|4235|0
1661820600000|2022-08-30 00:50:00|4248.2|4239.2|4250.1|4241.1|4250.7|4241.7|4247.9|4238.9|0
1661820900000|2022-08-30 00:55:00|4250.4|4241.4|4251.1|4242.1|4251.7|4242.7|4249.1|4240.1|0
1661821200000|2022-08-30 01:00:00|4250.8|4241.8|4250.8|4241.8|4251.7|4242.7|4249.9|4240.9|0
1661821500000|2022-08-30 01:05:00|4251.1|4242.1|4256.1|4247.1|4256.4|4247.4|4251.1|4242.1|0
1661821800000|2022-08-30 01:10:00|4256.2|4247.2|4255.8|4246.8|4257.4|4248.4|4255.2|4246.2|0
1661822100000|2022-08-30 01:15:00|4256.5|4247.5|4266.7|4262.7|4268.7|4264.7|4232.2|4228.2|414
1661822400000|2022-08-30 01:20:00|4267.2|4263.2|4271.7|4267.7|4272.7|4268.7|4263.7|4259.7|463
1661822700000|2022-08-30 01:25:00|4272.2|4268.2|4259.2|4255.2|4272.7|4268.7|4258.7|4254.7|198
1661823000000|2022-08-30 01:30:00|4255.2|4251.2|4217.7|4213.7|4255.2|4251.2|4211.7|4207.7|2659
1661823300000|2022-08-30 01:35:00|4216.7|4212.7|4204.7|4200.7|4222.7|4218.7|4201.2|4197.2|1754
1661823600000|2022-08-30 01:40:00|4203.7|4199.7|4184.7|4180.7|4209.7|4205.7|4181.7|4177.7|1373
1661823900000|2022-08-30 01:45:00|4185.7|4181.7|4170.7|4166.7|4190.7|4186.7|4169.7|4165.7|1549
1661824200000|2022-08-30 01:50:00|4171.7|4167.7|4159.7|4155.7|4171.7|4167.7|4152.7|4148.7|2147
1661824500000|2022-08-30 01:55:00|4159.2|4155.2|4155.2|4151.2|4162.7|4158.7|4147.2|4143.2|1577
1661824800000|2022-08-30 02:00:00|4155.7|4151.7|4139.7|4135.7|4155.7|4151.7|4138.7|4134.7|1808
1661825100000|2022-08-30 02:05:00|4138.7|4134.7|4133.7|4129.7|4138.7|4134.7|4124.7|4120.7|2579
1661825400000|2022-08-30 02:10:00|4133.2|4129.2|4123.2|4119.2|4133.7|4129.7|4118.2|4114.2|2940
1661825700000|2022-08-30 02:15:00|4122.7|4118.7|4133.7|4129.7|4135.2|4131.2|4119.7|4115.7|1508
1661826000000|2022-08-30 02:20:00|4132.7|4128.7|4136.2|4132.2|4141.7|4137.7|4124.7|4120.7|1188
1661826300000|2022-08-30 02:25:00|4135.7|4131.7|4145.7|4141.7|4146.7|4142.7|4130.2|4126.2|765
1661826600000|2022-08-30 02:30:00|4146.2|4142.2|4142.7|4138.7|4146.2|4142.2|4132.7|4128.7|713
1661826900000|2022-08-30 02:35:00|4143.2|4139.2|4147.2|4143.2|4148.7|4144.7|4140.7|4136.7|999
1661827200000|2022-08-30 02:40:00|4146.7|4142.7|4146.2|4142.2|4153.7|4149.7|4143.7|4139.7|1263
1661827500000|2022-08-30 02:45:00|4146.7|4142.7|4163.7|4159.7|4163.7|4159.7|4144.7|4140.7|1056
1661827800000|2022-08-30 02:50:00|4163.2|4159.2|4160.7|4156.7|4165.7|4161.7|4155.7|4151.7|835
1661828100000|2022-08-30 02:55:00|4160.2|4156.2|4162.7|4158.7|4165.7|4161.7|4158.7|4154.7|621
1661828400000|2022-08-30 03:00:00|4163.7|4159.7|4164.7|4160.7|4166.7|4162.7|4155.7|4151.7|780
1661828700000|2022-08-30 03:05:00|4163.7|4159.7|4159.7|4155.7|4165.7|4161.7|4155.7|4151.7|641
1661829000000|2022-08-30 03:10:00|4160.7|4156.7|4155.7|4151.7|4165.7|4161.7|4155.7|4151.7|680
1661829300000|2022-08-30 03:15:00|4156.7|4152.7|4155.7|4151.7|4163.7|4159.7|4153.7|4149.7|758
1661829600000|2022-08-30 03:20:00|4156.2|4152.2|4166.7|4162.7|4168.7|4164.7|4155.7|4151.7|688
1661829900000|2022-08-30 03:25:00|4167.7|4163.7|4171.7|4167.7|4175.7|4171.7|4161.7|4157.7|1084
1661830200000|2022-08-30 03:30:00|4172.2|4168.2|4177.7|4173.7|4179.7|4175.7|4170.7|4166.7|531
1661830500000|2022-08-30 03:35:00|4178.2|4174.2|4174.7|4170.7|4178.7|4174.7|4171.7|4167.7|421
1661830800000|2022-08-30 03:40:00|4175.2|4171.2|4175.7|4171.7|4177.7|4173.7|4172.7|4168.7|403
1661831100000|2022-08-30 03:45:00|4176.2|4172.2|4177.7|4173.7|4182.7|4178.7|4175.7|4171.7|408
1661831400000|2022-08-30 03:50:00|4176.7|4172.7|4176.7|4172.7|4179.7|4175.7|4175.7|4171.7|349
1661831700000|2022-08-30 03:55:00|4176.2|4172.2|4175.2|4171.2|4178.7|4174.7|4173.7|4169.7|369
1661832000000|2022-08-30 04:00:00|4179.7|4170.7|4179.9|4170.9|4180.3|4171.3|4178.9|4169.9|0
1661832300000|2022-08-30 04:05:00|4179.8|4170.8|4179.3|4170.3|4179.9|4170.9|4179.1|4170.1|0
1661832600000|2022-08-30 04:10:00|4179.4|4170.4|4180|4171|4180.6|4171.6|4179.1|4170.1|0
1661832900000|2022-08-30 04:15:00|4179.7|4170.7|4184|4175|4184|4175|4179.3|4170.3|0
1661833200000|2022-08-30 04:20:00|4183.7|4174.7|4184.7|4175.7|4187.3|4178.3|4183.7|4174.7|0
1661833500000|2022-08-30 04:25:00|4184.8|4175.8|4186.4|4177.4|4186.4|4177.4|4184.8|4175.8|0
1661833800000|2022-08-30 04:30:00|4186.3|4177.3|4188.3|4179.3|4188.8|4179.8|4186|4177|0
1661834100000|2022-08-30 04:35:00|4188.4|4179.4|4190.1|4181.1|4190.1|4181.1|4187|4178|0
1661834400000|2022-08-30 04:40:00|4190|4181|4187.2|4178.2|4190.1|4181.1|4187|4178|0
1661834700000|2022-08-30 04:45:00|4187.4|4178.4|4187.8|4178.8|4188.7|4179.7|4187.2|4178.2|0
1661835000000|2022-08-30 04:50:00|4187.7|4178.7|4185.5|4176.5|4187.7|4178.7|4185.5|4176.5|0
1661835300000|2022-08-30 04:55:00|4185.3|4176.3|4186.4|4177.4|4186.4|4177.4|4185.2|4176.2|0
1661835600000|2022-08-30 05:00:00|4186.2|4177.2|4168.2|4164.2|4186.2|4180.7|4167.7|4163.7|1257
1661835900000|2022-08-30 05:05:00|4168.7|4164.7|4169.7|4165.7|4172.7|4168.7|4164.7|4160.7|671
1661836200000|2022-08-30 05:10:00|4170.7|4166.7|4177.7|4173.7|4179.7|4175.7|4168.7|4164.7|581
1661836500000|2022-08-30 05:15:00|4178.2|4174.2|4172.7|4168.7|4179.2|4175.2|4169.7|4165.7|510
1661836800000|2022-08-30 05:20:00|4172.2|4168.2|4171.7|4167.7|4174.7|4170.7|4170.2|4166.2|437
1661837100000|2022-08-30 05:25:00|4170.7|4166.7|4172.7|4168.7|4176.7|4172.7|4165.7|4161.7|711
1661837400000|2022-08-30 05:30:00|4172.2|4168.2|4181.7|4177.7|4184.7|4180.7|4171.7|4167.7|733
1661837700000|2022-08-30 05:35:00|4182.2|4178.2|4181.2|4177.2|4182.7|4178.7|4173.7|4169.7|450
1661838000000|2022-08-30 05:40:00|4180.7|4176.7|4181.7|4177.7|4184.7|4180.7|4177.7|4173.7|397
1661838300000|2022-08-30 05:45:00|4181.2|4177.2|4184.7|4180.7|4186.7|4182.7|4175.7|4171.7|582
1661838600000|2022-08-30 05:50:00|4185.2|4181.2|4182.7|4178.7|4185.7|4181.7|4176.7|4172.7|525
1661838900000|2022-08-30 05:55:00|4182.2|4178.2|4194.7|4190.7|4195.7|4191.7|4180.7|4176.7|754
1661839200000|2022-08-30 06:00:00|4194.2|4190.2|4201.2|4197.2|4202.2|4198.2|4192.7|4188.7|571
1661839500000|2022-08-30 06:05:00|4201.7|4197.7|4205.2|4201.2|4211.7|4207.7|4199.7|4195.7|614
1661839800000|2022-08-30 06:10:00|4205.7|4201.7|4210.7|4206.7|4216.2|4212.2|4205.2|4201.2|766
1661840100000|2022-08-30 06:15:00|4211.2|4207.2|4202.7|4198.7|4211.7|4207.7|4202.2|4198.2|651
1661840400000|2022-08-30 06:20:00|4203.2|4199.2|4205.7|4201.7|4207.7|4203.7|4200.7|4196.7|416
1661840700000|2022-08-30 06:25:00|4204.7|4200.7|4204.7|4200.7|4207.7|4203.7|4202.2|4198.2|347
1661841000000|2022-08-30 06:30:00|4205.7|4201.7|4200.7|4196.7|4208.7|4204.7|4199.7|4195.7|386
1661841300000|2022-08-30 06:35:00|4201.7|4197.7|4196.7|4192.7|4204.7|4200.7|4192.7|4188.7|647
1661841600000|2022-08-30 06:40:00|4197.7|4193.7|4206.7|4202.7|4206.7|4202.7|4195.7|4191.7|361
1661841900000|2022-08-30 06:45:00|4207.7|4203.7|4202.7|4198.7|4208.7|4204.7|4200.7|4196.7|319
1661842200000|2022-08-30 06:50:00|4202.2|4198.2|4198.7|4194.7|4204.7|4200.7|4197.7|4193.7|423
1661842500000|2022-08-30 06:55:00|4199.2|4195.2|4197.7|4193.7|4201.7|4197.7|4194.7|4190.7|575
1661842800000|2022-08-30 07:00:00|4198.2|4194.2|4194.7|4190.7|4198.7|4194.7|4188.7|4184.7|520
1661843100000|2022-08-30 07:05:00|4195.2|4191.2|4204.7|4200.7|4205.7|4201.7|4192.7|4188.7|474
1661843400000|2022-08-30 07:10:00|4203.7|4199.7|4206.7|4202.7|4208.7|4204.7|4201.7|4197.7|396
1661843700000|2022-08-30 07:15:00|4207.2|4203.2|4203.7|4199.7|4207.7|4203.7|4198.7|4194.7|342
1661844000000|2022-08-30 07:20:00|4204.2|4200.2|4206.7|4202.7|4206.7|4202.7|4202.7|4198.7|279
1661844300000|2022-08-30 07:25:00|4205.7|4201.7|4205.7|4201.7|4206.7|4202.7|4201.7|4197.7|307
1661844600000|2022-08-30 07:30:00|4205.2|4201.2|4210.7|4206.7|4210.7|4206.7|4203.7|4199.7|254
1661844900000|2022-08-30 07:35:00|4210.2|4206.2|4214.7|4210.7|4216.2|4212.2|4210.2|4206.2|462
1661845200000|2022-08-30 07:40:00|4215.2|4211.2|4215.7|4211.7|4221.7|4217.7|4213.7|4209.7|423
1661845500000|2022-08-30 07:45:00|4216.2|4212.2|4221.7|4217.7|4222.7|4218.7|4212.7|4208.7|461
1661845800000|2022-08-30 07:50:00|4221.2|4217.2|4219.7|4215.7|4223.7|4219.7|4216.7|4212.7|488
1661846100000|2022-08-30 07:55:00|4220.2|4216.2|4219.7|4215.7|4226.7|4222.7|4218.7|4214.7|656
1661846400000|2022-08-30 08:00:00|4218.7|4214.7|4224.7|4220.7|4234.2|4230.2|4217.7|4213.7|381
1661846700000|2022-08-30 08:05:00|4223.7|4219.7|4220.7|4216.7|4225.7|4221.7|4218.2|4214.2|884
1661847000000|2022-08-30 08:10:00|4221.7|4217.7|4223.2|4219.2|4225.7|4221.7|4219.7|4215.7|535
1661847300000|2022-08-30 08:15:00|4223.7|4219.7|4231.7|4227.7|4232.7|4228.7|4223.7|4219.7|1196
1661847600000|2022-08-30 08:20:00|4230.7|4226.7|4231.2|4227.2|4235.7|4231.7|4230.7|4226.7|348
1661847900000|2022-08-30 08:25:00|4231.7|4227.7|4241.7|4237.7|4241.7|4237.7|4231.7|4227.7|359
1661848200000|2022-08-30 08:30:00|4243.2|4234.2|4237.7|4228.7|4243.8|4234.8|4237.5|4228.5|0
1661848500000|2022-08-30 08:35:00|4237.9|4228.9|4236.6|4227.6|4238.3|4229.3|4236.5|4227.5|0
1661848800000|2022-08-30 08:40:00|4236.4|4227.4|4235.7|4226.7|4236.9|4227.9|4234.5|4225.5|0
1661849100000|2022-08-30 08:45:00|4235.4|4226.4|4235.3|4226.3|4236.7|4227.7|4234.5|4225.5|0
1661849400000|2022-08-30 08:50:00|4235|4226|4235.7|4226.7|4238.2|4229.2|4234.7|4225.7|0
1661849700000|2022-08-30 08:55:00|4235.6|4226.6|4236.5|4227.5|4237.1|4228.1|4235.5|4226.5|0
1661850000000|2022-08-30 09:00:00|4236.7|4227.7|4233.9|4224.9|4238.1|4229.1|4233.3|4224.3|0
1661850300000|2022-08-30 09:05:00|4234|4225|4232.5|4223.5|4234.5|4225.5|4232.5|4223.5|0
1661850600000|2022-08-30 09:10:00|4232.7|4223.7|4233.1|4224.1|4234.1|4225.1|4231.9|4222.9|0
1661850900000|2022-08-30 09:15:00|4249.7|4219.7|4239.2|4227.2|4251.2|4228.2|4230.2|4216.2|66
1661851200000|2022-08-30 09:20:00|4238.2|4225.2|4240.2|4230.2|4242.2|4233.2|4235.2|4225.2|87
1661851500000|2022-08-30 09:25:00|4241.2|4231.2|4239.2|4229.2|4241.2|4231.2|4237.2|4227.2|8
1661851800000|2022-08-30 09:30:00|4240.2|4230.2|4246.2|4236.2|4247.2|4238.2|4240.2|4229.2|8
1661852100000|2022-08-30 09:35:00|4247.2|4237.2|4246.2|4237.2|4248.2|4241.2|4243.2|4235.2|13
1661852400000|2022-08-30 09:40:00|4247.2|4238.2|4244.2|4235.2|4248.2|4239.2|4243.2|4235.2|10
1661852700000|2022-08-30 09:45:00|4245.2|4236.2|4242.2|4234.2|4247.2|4239.2|4241.2|4233.2|9
1661853000000|2022-08-30 09:50:00|4240.2|4232.2|4241.2|4232.2|4241.2|4233.2|4236.2|4228.2|35
1661853300000|2022-08-30 09:55:00|4239.2|4233.2|4239.2|4230.2|4242.2|4234.2|4238.2|4229.2|15
1661853600000|2022-08-30 10:00:00|4238.2|4229.2|4233.2|4226.2|4239.2|4229.2|4233.2|4224.2|28
1661853900000|2022-08-30 10:05:00|4232.2|4225.2|4235.2|4226.2|4239.2|4230.2|4229.2|4221.2|35
1661854200000|2022-08-30 10:10:00|4236.2|4225.2|4232.2|4223.2|4236.2|4227.2|4231.2|4223.2|6
1661854500000|2022-08-30 10:15:00|4231.2|4221.2|4231.2|4223.2|4234.2|4225.2|4230.2|4221.2|4
1661854800000|2022-08-30 10:20:00|4230.2|4222.2|4233.2|4225.2|4236.2|4227.2|4229.2|4222.2|40
1661855100000|2022-08-30 10:25:00|4232.2|4226.2|4234.2|4225.2|4236.2|4227.2|4232.2|4223.2|19
1661855400000|2022-08-30 10:30:00|4235.2|4226.2|4234.2|4226.2|4236.2|4226.2|4231.2|4222.2|11
1661855700000|2022-08-30 10:35:00|4233.2|4224.2|4232.2|4222.2|4236.2|4226.2|4231.2|4222.2|7
1661856000000|2022-08-30 10:40:00|4231.2|4223.2|4233.2|4224.2|4234.2|4226.2|4230.2|4222.2|12
1661856300000|2022-08-30 10:45:00|4232.2|4225.2|4232.2|4222.2|4234.2|4226.2|4231.2|4222.2|1
1661856600000|2022-08-30 10:50:00|4231.2|4223.2|4238.2|4229.2|4238.2|4229.2|4231.2|4222.2|10
1661856900000|2022-08-30 10:55:00|4237.2|4228.2|4235.2|4227.2|4238.2|4229.2|4235.2|4226.2|3
1661857200000|2022-08-30 11:00:00|4234.2|4228.2|4239.2|4230.2|4239.2|4231.2|4233.2|4225.2|14
1661857500000|2022-08-30 11:05:00|4238.2|4229.2|4237.2|4229.2|4241.2|4231.2|4235.2|4226.2|15
1661857800000|2022-08-30 11:10:00|4236.2|4228.2|4240.2|4230.2|4243.2|4231.2|4236.2|4228.2|2
1661858100000|2022-08-30 11:15:00|4239.2|4231.2|4242.2|4233.2|4243.2|4233.2|4237.2|4229.2|60
1661858400000|2022-08-30 11:20:00|4243.2|4234.2|4240.2|4233.2|4243.2|4234.2|4237.2|4229.2|100
1661858700000|2022-08-30 11:25:00|4239.2|4232.2|4240.2|4232.2|4240.2|4233.2|4237.2|4230.2|58
1661859000000|2022-08-30 11:30:00|4239.2|4233.2|4239.2|4231.2|4240.2|4233.2|4238.2|4231.2|20
1661859300000|2022-08-30 11:35:00|4238.2|4232.2|4240.2|4233.2|4242.2|4233.2|4238.2|4231.2|28
1661859600000|2022-08-30 11:40:00|4239.2|4232.2|4240.2|4232.2|4241.2|4233.2|4238.2|4231.2|29
1661859900000|2022-08-30 11:45:00|4239.2|4231.2|4238.2|4231.2|4240.2|4233.2|4238.2|4230.2|60
1661860200000|2022-08-30 11:50:00|4239.2|4230.2|4233.2|4226.2|4239.2|4230.2|4232.2|4225.2|101
1661860500000|2022-08-30 11:55:00|4232.2|4225.2|4234.2|4227.2|4235.2|4228.2|4232.2|4225.2|62
1661860800000|2022-08-30 12:00:00|4235.2|4228.2|4237.2|4229.2|4239.2|4232.2|4231.2|4223.2|74
1661861100000|2022-08-30 12:05:00|4236.2|4230.2|4235.2|4227.2|4237.2|4230.2|4235.2|4227.2|48
1661861400000|2022-08-30 12:10:00|4234.2|4226.2|4239.2|4231.2|4239.2|4231.2|4233.2|4226.2|75
1661861700000|2022-08-30 12:15:00|4238.2|4232.2|4235.2|4226.2|4239.2|4232.2|4232.2|4224.2|61
1661862000000|2022-08-30 12:20:00|4234.2|4227.2|4232.2|4223.2|4236.2|4227.2|4229.2|4219.2|17
1661862300000|2022-08-30 12:25:00|4233.2|4224.2|4225.2|4217.2|4235.2|4226.2|4224.2|4217.2|37
1661862600000|2022-08-30 12:30:00|4224.2|4216.2|4219.2|4211.2|4226.2|4217.2|4217.2|4209.2|36
1661862900000|2022-08-30 12:35:00|4220.2|4210.2|4220.2|4211.2|4222.2|4215.2|4219.2|4210.2|9
1661863200000|2022-08-30 12:40:00|4219.2|4212.2|4216.2|4208.2|4220.2|4212.2|4214.2|4207.2|55
1661863500000|2022-08-30 12:45:00|4217.2|4209.2|4217.2|4209.2|4218.2|4211.2|4216.2|4208.2|18
1661863800000|2022-08-30 12:50:00|4216.2|4210.2|4219.2|4211.2|4219.2|4211.2|4215.2|4207.2|14
1661864100000|2022-08-30 12:55:00|4218.2|4210.2|4218.2|4210.2|4219.2|4211.2|4217.2|4210.2|19
1661864400000|2022-08-30 13:00:00|4217.2|4209.2|4220.2|4212.2|4221.2|4212.2|4216.2|4209.2|17
1661864700000|2022-08-30 13:05:00|4221.2|4213.2|4220.2|4211.2|4222.2|4214.2|4216.2|4209.2|7
1661865000000|2022-08-30 13:10:00|4221.2|4212.2|4219.2|4211.2|4223.2|4216.2|4218.2|4210.2|71
1661865300000|2022-08-30 13:15:00|4218.2|4209.2|4210.2|4201.2|4222.2|4212.2|4209.2|4201.2|157
1661865600000|2022-08-30 13:20:00|4209.2|4202.2|4214.2|4205.2|4215.2|4206.2|4208.2|4201.2|42
1661865900000|2022-08-30 13:25:00|4213.2|4204.2|4203.2|4195.2|4213.2|4205.2|4203.2|4195.2|52
1661866200000|2022-08-30 13:30:00|4201.2|4194.2|4195.2|4187.2|4214.2|4204.2|4176.2|4167.2|283
1661866500000|2022-08-30 13:35:00|4196.2|4185.2|4185.2|4175.2|4199.2|4190.2|4177.2|4167.2|214
1661866800000|2022-08-30 13:40:00|4184.2|4174.2|4149.2|4141.2|4184.2|4175.2|4147.2|4139.2|486
1661867100000|2022-08-30 13:45:00|4150.2|4142.2|4145.2|4137.2|4158.2|4148.2|4128.2|4119.2|343
1661867400000|2022-08-30 13:50:00|4143.2|4136.2|4130.2|4121.2|4148.2|4139.2|4127.2|4120.2|236
1661867700000|2022-08-30 13:55:00|4129.2|4120.2|4130.2|4123.2|4139.2|4129.2|4126.2|4118.2|112
1661868000000|2022-08-30 14:00:00|4131.2|4122.2|4128.2|4120.2|4139.2|4130.2|4128.2|4119.2|138
1661868300000|2022-08-30 14:05:00|4130.2|4121.2|4113.2|4106.2|4130.2|4122.2|4109.2|4100.2|220
1661868600000|2022-08-30 14:10:00|4114.2|4107.2|4112.2|4103.2|4115.2|4108.2|4097.2|4090.2|175
1661868900000|2022-08-30 14:15:00|4113.2|4104.2|4108.2|4100.2|4117.2|4110.2|4103.2|4095.2|322
1661869200000|2022-08-30 14:20:00|4107.2|4099.2|4103.2|4095.2|4112.2|4104.2|4100.2|4092.2|202
1661869500000|2022-08-30 14:25:00|4102.2|4094.2|4108.2|4100.2|4109.2|4100.2|4101.2|4093.2|152
1661869800000|2022-08-30 14:30:00|4107.2|4098.2|4090.2|4083.2|4107.2|4099.2|4090.2|4083.2|179
1661870100000|2022-08-30 14:35:00|4091.2|4084.2|4093.2|4084.2|4096.2|4087.2|4089.2|4081.2|52
1661870400000|2022-08-30 14:40:00|4092.2|4083.2|4088.2|4080.2|4095.2|4088.2|4086.2|4079.2|34
1661870700000|2022-08-30 14:45:00|4087.2|4079.2|4084.2|4076.2|4087.2|4080.2|4081.2|4073.2|69
1661871000000|2022-08-30 14:50:00|4083.2|4077.2|4096.2|4088.2|4098.2|4090.2|4081.2|4073.2|136
1661871300000|2022-08-30 14:55:00|4098.2|4089.2|4107.2|4099.2|4108.2|4100.2|4093.2|4086.2|167
1661871600000|2022-08-30 15:00:00|4106.2|4098.2|4118.2|4109.2|4118.2|4111.2|4104.2|4095.2|537
1661871900000|2022-08-30 15:05:00|4117.2|4108.2|4122.2|4115.2|4131.2|4123.2|4116.2|4106.2|464
1661872200000|2022-08-30 15:10:00|4121.2|4114.2|4115.2|4107.2|4124.2|4115.2|4108.2|4097.2|537
1661872500000|2022-08-30 15:15:00|4117.2|4108.2|4128.2|4119.2|4131.2|4122.2|4115.2|4106.2|311
1661872800000|2022-08-30 15:20:00|4129.2|4120.2|4122.2|4114.2|4129.2|4120.2|4119.2|4110.2|40
1661873100000|2022-08-30 15:25:00|4123.2|4112.2|4121.2|4111.2|4129.2|4121.2|4116.2|4108.2|25
1661873400000|2022-08-30 15:30:00|4119.2|4112.2|4135.2|4125.2|4136.2|4128.2|4116.2|4108.2|47
1661873700000|2022-08-30 15:35:00|4133.2|4126.2|4127.2|4117.2|4137.2|4129.2|4125.2|4116.2|72
1661874000000|2022-08-30 15:40:00|4126.2|4118.2|4117.2|4108.2|4129.2|4120.2|4117.2|4108.2|25
1661874300000|2022-08-30 15:45:00|4118.2|4107.2|4106.2|4097.2|4118.2|4108.2|4105.2|4097.2|54
1661874600000|2022-08-30 15:50:00|4107.2|4098.2|4109.2|4100.2|4115.2|4106.2|4106.2|4097.2|51
1661874900000|2022-08-30 15:55:00|4108.2|4101.2|4109.2|4100.2|4113.2|4105.2|4106.2|4099.2|18
1661875200000|2022-08-30 16:00:00|4108.2|4099.2|4108.2|4099.2|4114.2|4105.2|4106.2|4097.2|11
1661875500000|2022-08-30 16:05:00|4109.2|4100.2|4103.2|4094.2|4111.2|4102.2|4098.2|4090.2|42
1661875800000|2022-08-30 16:10:00|4102.2|4093.2|4107.2|4098.2|4107.2|4098.2|4096.2|4089.2|47
1661876100000|2022-08-30 16:15:00|4106.2|4097.2|4102.2|4093.2|4113.2|4104.2|4099.2|4091.2|45
1661876400000|2022-08-30 16:20:00|4101.2|4092.2|4098.2|4089.2|4103.2|4094.2|4094.2|4087.2|39
1661876700000|2022-08-30 16:25:00|4097.2|4088.2|4099.2|4091.2|4100.2|4092.2|4094.2|4087.2|25
1661877000000|2022-08-30 16:30:00|4097.2|4090.2|4093.2|4084.2|4098.2|4090.2|4091.2|4084.2|13
1661877300000|2022-08-30 16:35:00|4092.2|4083.2|4093.2|4085.2|4094.2|4085.2|4087.2|4079.2|13
1661877600000|2022-08-30 16:40:00|4094.2|4084.2|4091.2|4083.2|4097.2|4089.2|4090.2|4080.2|4
1661877900000|2022-08-30 16:45:00|4093.2|4084.2|4094.2|4084.2|4096.2|4087.2|4088.2|4080.2|22
1661878200000|2022-08-30 16:50:00|4095.2|4085.2|4094.2|4086.2|4097.2|4088.2|4092.2|4083.2|8
1661878500000|2022-08-30 16:55:00|4095.2|4085.2|4091.2|4083.2|4095.2|4087.2|4090.2|4082.2|7
1661878800000|2022-08-30 17:00:00|4092.2|4082.2|4093.2|4084.2|4095.2|4086.2|4090.2|4082.2|3
1661879100000|2022-08-30 17:05:00|4092.2|4085.2|4092.2|4084.2|4099.2|4089.2|4090.2|4082.2|12
1661879400000|2022-08-30 17:10:00|4094.2|4085.2|4088.2|4080.2|4094.2|4086.2|4087.2|4079.2|33
1661879700000|2022-08-30 17:15:00|4087.2|4081.2|4085.2|4077.2|4090.2|4082.2|4084.2|4077.2|12
1661880000000|2022-08-30 17:20:00|4086.2|4078.2|4085.2|4076.2|4087.2|4078.2|4080.2|4073.2|66
1661880300000|2022-08-30 17:25:00|4086.2|4077.2|4087.2|4079.2|4088.2|4079.2|4084.2|4075.2|7
1661880600000|2022-08-30 17:30:00|4086.2|4078.2|4095.2|4086.2|4095.2|4087.2|4086.2|4077.2|24
1661880900000|2022-08-30 17:35:00|4093.2|4087.2|4095.2|4088.2|4098.2|4088.2|4091.2|4083.2|20
1661881200000|2022-08-30 17:40:00|4096.2|4089.2|4093.2|4084.2|4097.2|4089.2|4090.2|4082.2|26
1661881500000|2022-08-30 17:45:00|4092.2|4085.2|4101.2|4092.2|4101.2|4094.2|4091.2|4082.2|28
1661881800000|2022-08-30 17:50:00|4100.2|4091.2|4107.2|4098.2|4108.2|4101.2|4100.2|4091.2|44
1661882100000|2022-08-30 17:55:00|4106.2|4099.2|4103.2|4094.2|4108.2|4100.2|4101.2|4094.2|20
1661882400000|2022-08-30 18:00:00|4104.2|4095.2|4105.2|4097.2|4107.2|4099.2|4100.2|4091.2|26
1661882700000|2022-08-30 18:05:00|4104.2|4095.2|4104.2|4095.2|4108.2|4099.2|4101.2|4094.2|26
1661883000000|2022-08-30 18:10:00|4103.2|4094.2|4107.2|4098.2|4109.2|4101.2|4102.2|4094.2|18
1661883300000|2022-08-30 18:15:00|4108.2|4099.2|4100.2|4092.2|4110.2|4102.2|4099.2|4092.2|15
1661883600000|2022-08-30 18:20:00|4101.2|4093.2|4099.2|4091.2|4101.2|4093.2|4097.2|4089.2|16
1661883900000|2022-08-30 18:25:00|4100.2|4090.2|4093.2|4084.2|4100.2|4092.2|4092.2|4084.2|41
1661884200000|2022-08-30 18:30:00|4094.2|4085.2|4097.2|4089.2|4102.2|4093.2|4093.2|4084.2|3
1661884500000|2022-08-30 18:35:00|4096.2|4090.2|4098.2|4088.2|4099.2|4090.2|4093.2|4085.2|3
1661884800000|2022-08-30 18:40:00|4097.2|4089.2|4090.2|4081.2|4099.2|4090.2|4089.2|4081.2|8
1661885100000|2022-08-30 18:45:00|4089.2|4082.2|4092.2|4084.2|4093.2|4085.2|4088.2|4081.2|10
1661885400000|2022-08-30 18:50:00|4093.2|4083.2|4091.2|4082.2|4093.2|4085.2|4089.2|4081.2|5
1661885700000|2022-08-30 18:55:00|4090.2|4083.2|4092.4|4083.4|4096.2|4087.2|4087.2|4080.2|16
1661886000000|2022-08-30 19:00:00|4092.5|4083.5|4096.9|4087.9|4101.3|4092.3|4089.5|4080.5|0
1661886300000|2022-08-30 19:05:00|4096.8|4087.8|4103.7|4094.7|4103.7|4094.7|4095.6|4086.6|0
1661886600000|2022-08-30 19:10:00|4103.8|4094.8|4108.9|4099.9|4109.6|4100.6|4103.4|4094.4|0
1661886900000|2022-08-30 19:15:00|4109|4100|4106.5|4097.5|4110.3|4101.3|4105.1|4096.1|0
1661887200000|2022-08-30 19:20:00|4106.6|4097.6|4107.3|4098.3|4107.5|4098.5|4100.9|4091.9|0
1661887500000|2022-08-30 19:25:00|4107.2|4098.2|4103.1|4094.1|4107.8|4098.8|4103|4094|0
1661887800000|2022-08-30 19:30:00|4103.2|4094.2|4098.5|4089.5|4103.3|4094.3|4097.2|4088.2|0
1661888100000|2022-08-30 19:35:00|4099.1|4090.1|4105.1|4096.1|4105.4|4096.4|4099.1|4090.1|0
1661888400000|2022-08-30 19:40:00|4105|4096|4108.2|4099.2|4111.3|4102.3|4104.9|4095.9|0
1661888700000|2022-08-30 19:45:00|4108.1|4099.1|4101.6|4092.6|4108.2|4099.2|4099.2|4090.2|0
1661889000000|2022-08-30 19:50:00|4101.8|4092.8|4103.7|4094.7|4106.1|4097.1|4100.1|4091.1|0
1661889300000|2022-08-30 19:55:00|4104|4095|4105.8|4096.8|4107.9|4098.9|4104|4095|0
1661889600000|2022-08-30 20:00:00|4107.2|4098.2|4106.2|4097.2|4111.1|4102.1|4105.2|4096.2|0
1661889900000|2022-08-30 20:05:00|4106|4097|4105.6|4096.6|4107.2|4098.2|4105|4096|0
1661890200000|2022-08-30 20:10:00|4105.9|4096.9|4110.6|4101.6|4113.4|4104.4|4105.3|4096.3|0
1661890500000|2022-08-30 20:15:00|4110.4|4101.4|4107.4|4098.4|4110.4|4101.4|4107.2|4098.2|0
1661890800000|2022-08-30 20:20:00|4107.7|4098.7|4106.2|4097.2|4107.7|4098.7|4105.8|4096.8|0
1661891100000|2022-08-30 20:25:00|4106.4|4097.4|4108.6|4099.6|4108.7|4099.7|4106.2|4097.2|0
1661891400000|2022-08-30 20:30:00|4108.7|4099.7|4110.2|4101.2|4110.2|4101.2|4108.3|4099.3|0
1661891700000|2022-08-30 20:35:00|4109.9|4100.9|4108.3|4099.3|4110.2|4101.2|4108.3|4099.3|0
1661892000000|2022-08-30 20:40:00|4108.6|4099.6|4106.8|4097.8|4110.1|4101.1|4106.8|4097.8|0
1661892300000|2022-08-30 20:45:00|4107.1|4098.1|4106.2|4097.2|4108.7|4099.7|4105.2|4096.2|0
1661892600000|2022-08-30 20:50:00|4105.9|4096.9|4106.2|4097.2|4106.2|4097.2|4103|4094|0
1661892900000|2022-08-30 20:55:00|4106.4|4097.4|4105.9|4096.9|4107.1|4098.1|4105.5|4096.5|0
1661893200000|2022-08-30 21:00:00|4106.1|4097.1|4105.5|4096.5|4106.1|4097.1|4105.5|4096.5|0
1661893500000|2022-08-30 21:05:00|4105.6|4096.6|4104.7|4095.7|4106|4097|4104.7|4095.7|0
1661893800000|2022-08-30 21:10:00|4104.8|4095.8|4104.5|4095.5|4104.8|4095.8|4104.5|4095.5|0
1661894100000|2022-08-30 21:15:00|4105|4096|4105.2|4096.2|4105.5|4096.5|4105|4096|0
1661894400000|2022-08-30 21:20:00|4105|4096|4105.1|4096.1|4105.2|4096.2|4104.6|4095.6|0
1661894700000|2022-08-30 21:25:00|4105|4096|4105.4|4096.4|4105.5|4096.5|4105|4096|0
1661895000000|2022-08-30 21:30:00|4104.9|4095.9|4104.8|4095.8|4105|4096|4104.7|4095.7|0
1661895300000|2022-08-30 21:35:00|4104.7|4095.7|4104.6|4095.6|4104.8|4095.8|4104.6|4095.6|0
1661895600000|2022-08-30 21:40:00|4104.7|4095.7|4105.2|4096.2|4105.2|4096.2|4104.7|4095.7|0
1661895900000|2022-08-30 21:45:00|4105.3|4096.3|4104.9|4095.9|4105.3|4096.3|4104.8|4095.8|0
1661896200000|2022-08-30 21:50:00|4105|4096|4104.9|4095.9|4105|4096|4104.7|4095.7|0
1661896500000|2022-08-30 21:55:00|4105.3|4096.3|4105.5|4096.5|4105.6|4096.6|4105|4096|0
1661896800000|2022-08-30 22:00:00|4107.6|4098.6|4109.3|4100.3|4109.9|4100.9|4105.5|4096.5|0
1661897100000|2022-08-30 22:05:00|4109.4|4100.4|4108.6|4099.6|4110|4101|4107.4|4098.4|0
1661897400000|2022-08-30 22:10:00|4108.9|4099.9|4109|4100|4110.8|4101.8|4108.6|4099.6|0
1661897700000|2022-08-30 22:15:00|4109.2|4100.2|4108.8|4099.8|4109.3|4100.3|4106.8|4097.8|0
1661898000000|2022-08-30 22:20:00|4108.9|4099.9|4108|4099|4109|4100|4107.1|4098.1|0
1661898300000|2022-08-30 22:25:00|4107.7|4098.7|4107.4|4098.4|4108.6|4099.6|4107.1|4098.1|0
1661898600000|2022-08-30 22:30:00|4107.5|4098.5|4110|4101|4110.9|4101.9|4107.4|4098.4|0
1661898900000|2022-08-30 22:35:00|4110.1|4101.1|4111.6|4102.6|4111.9|4102.9|4108.6|4099.6|0
1661899200000|2022-08-30 22:40:00|4111.9|4102.9|4114.2|4105.2|4114.2|4105.2|4111.3|4102.3|0
1661899500000|2022-08-30 22:45:00|4113.9|4104.9|4114.2|4105.2|4114.8|4105.8|4112.9|4103.9|0
1661899800000|2022-08-30 22:50:00|4114.5|4105.5|4114.2|4105.2|4116.1|4107.1|4114.2|4105.2|0
1661900100000|2022-08-30 22:55:00|4114|4105|4114.8|4105.8|4115.4|4106.4|4113.2|4104.2|0
1661900400000|2022-08-30 23:00:00|4114.5|4105.5|4114.3|4105.3|4115.8|4106.8|4114.3|4105.3|0
1661900700000|2022-08-30 23:05:00|4114.5|4105.5|4113.6|4104.6|4114.6|4105.6|4113.3|4104.3|0
1661901000000|2022-08-30 23:10:00|4113.8|4104.8|4111.1|4102.1|4114.6|4105.6|4110.2|4101.2|0
1661901300000|2022-08-30 23:15:00|4111.3|4102.3|4110.8|4101.8|4112.4|4103.4|4110.8|4101.8|0
1661901600000|2022-08-30 23:20:00|4110.9|4101.9|4111.1|4102.1|4111.4|4102.4|4110.5|4101.5|0
1661901900000|2022-08-30 23:25:00|4111.4|4102.4|4111.4|4102.4|4111.8|4102.8|4109.9|4100.9|0
1661902200000|2022-08-30 23:30:00|4111.2|4102.2|4107.8|4098.8|4111.2|4102.2|4106.3|4097.3|0
1661902500000|2022-08-30 23:35:00|4107.3|4098.3|4108|4099|4109.4|4100.4|4106.9|4097.9|0
1661902800000|2022-08-30 23:40:00|4108.1|4099.1|4109.1|4100.1|4109.7|4100.7|4107.8|4098.8|0
1661903100000|2022-08-30 23:45:00|4109|4100|4109.1|4100.1|4109.7|4100.7|4108.5|4099.5|0
1661903400000|2022-08-30 23:50:00|4109.4|4100.4|4108.8|4099.8|4110|4101|4107.8|4098.8|0
1661903700000|2022-08-30 23:55:00|4109.1|4100.1|4112.2|4103.2|4112.9|4103.9|4108.5|4099.5|0
1661904000000|2022-08-31 00:00:00|4111.9|4102.9|4113.2|4104.2|4113.8|4104.8|4110|4101|0
1661904300000|2022-08-31 00:05:00|4112.9|4103.9|4119.1|4110.1|4119.5|4110.5|4111.6|4102.6|0
1661904600000|2022-08-31 00:10:00|4118.9|4109.9|4117|4108|4119.9|4110.9|4116.3|4107.3|0
1661904900000|2022-08-31 00:15:00|4117.3|4108.3|4117.1|4108.1|4117.4|4108.4|4115.1|4106.1|0
1661905200000|2022-08-31 00:20:00|4117.2|4108.2|4119.8|4110.8|4120.2|4111.2|4117.1|4108.1|0
1661905500000|2022-08-31 00:25:00|4120.1|4111.1|4119.5|4110.5|4121|4112|4118.5|4109.5|0
1661905800000|2022-08-31 00:30:00|4119.6|4110.6|4119.5|4110.5|4122.1|4113.1|4118.8|4109.8|0
1661906100000|2022-08-31 00:35:00|4119.2|4110.2|4120.1|4111.1|4120.1|4111.1|4116.8|4107.8|0
1661906400000|2022-08-31 00:40:00|4119.8|4110.8|4128.4|4119.4|4128.7|4119.7|4119.8|4110.8|0
1661906700000|2022-08-31 00:45:00|4128.1|4119.1|4128.8|4119.8|4130.3|4121.3|4127.7|4118.7|0
1661907000000|2022-08-31 00:50:00|4128.6|4119.6|4127.9|4118.9|4128.8|4119.8|4127.5|4118.5|0
1661907300000|2022-08-31 00:55:00|4127.7|4118.7|4128.2|4119.2|4128.5|4119.5|4127.2|4118.2|0
1661907600000|2022-08-31 01:00:00|4127.9|4118.9|4126.4|4117.4|4129|4120|4126.1|4117.1|0
1661907900000|2022-08-31 01:05:00|4126.1|4117.1|4128.4|4119.4|4128.8|4119.8|4124|4115|0
1661908200000|2022-08-31 01:10:00|4128.5|4119.5|4128|4119|4128.8|4119.8|4127.1|4118.1|0
1661908500000|2022-08-31 01:15:00|4129.2|4120.2|4118.7|4114.7|4129.2|4120.2|4103.2|4099.2|453
1661908800000|2022-08-31 01:20:00|4119.2|4115.2|4121.2|4117.2|4129.2|4125.2|4118.7|4114.7|279
1661909100000|2022-08-31 01:25:00|4120.7|4116.7|4128.2|4124.2|4130.7|4126.7|4120.7|4116.7|127
1661909400000|2022-08-31 01:30:00|4131.2|4127.2|4159.7|4155.7|4163.7|4159.7|4130.2|4126.2|2452
1661909700000|2022-08-31 01:35:00|4158.7|4154.7|4156.7|4152.7|4165.7|4161.7|4144.7|4140.7|1215
1661910000000|2022-08-31 01:40:00|4157.2|4153.2|4160.7|4156.7|4173.7|4169.7|4157.2|4153.2|1292
1661910300000|2022-08-31 01:45:00|4160.2|4156.2|4150.7|4146.7|4161.7|4157.7|4146.7|4142.7|976
1661910600000|2022-08-31 01:50:00|4151.2|4147.2|4153.2|4149.2|4154.7|4150.7|4142.7|4138.7|1016
1661910900000|2022-08-31 01:55:00|4152.7|4148.7|4167.7|4163.7|4169.2|4165.2|4151.2|4147.2|1015
1661911200000|2022-08-31 02:00:00|4166.7|4162.7|4169.2|4165.2|4172.2|4168.2|4160.7|4156.7|801
1661911500000|2022-08-31 02:05:00|4168.7|4164.7|4168.7|4164.7|4180.7|4176.7|4166.7|4162.7|852
1661911800000|2022-08-31 02:10:00|4167.7|4163.7|4168.7|4164.7|4170.7|4166.7|4160.2|4156.2|538
1661912100000|2022-08-31 02:15:00|4169.7|4165.7|4170.7|4166.7|4175.2|4171.2|4160.7|4156.7|726
1661912400000|2022-08-31 02:20:00|4170.2|4166.2|4160.7|4156.7|4175.2|4171.2|4160.7|4156.7|338
1661912700000|2022-08-31 02:25:00|4160.2|4156.2|4182.7|4178.7|4185.2|4181.2|4159.2|4155.2|619
1661913000000|2022-08-31 02:30:00|4182.2|4178.2|4179.7|4175.7|4187.7|4183.7|4173.2|4169.2|564
1661913300000|2022-08-31 02:35:00|4178.7|4174.7|4187.7|4183.7|4190.7|4186.7|4171.7|4167.7|440
1661913600000|2022-08-31 02:40:00|4187.2|4183.2|4184.2|4180.2|4190.7|4186.7|4181.7|4177.7|362
1661913900000|2022-08-31 02:45:00|4184.7|4180.7|4185.2|4181.2|4187.7|4183.7|4181.7|4177.7|483
1661914200000|2022-08-31 02:50:00|4185.7|4181.7|4183.7|4179.7|4189.7|4185.7|4180.7|4176.7|508
1661914500000|2022-08-31 02:55:00|4184.2|4180.2|4187.7|4183.7|4194.7|4190.7|4181.7|4177.7|594
1661914800000|2022-08-31 03:00:00|4188.2|4184.2|4193.2|4189.2|4195.7|4191.7|4183.7|4179.7|467
1661915100000|2022-08-31 03:05:00|4193.7|4189.7|4195.7|4191.7|4197.7|4193.7|4192.2|4188.2|274
1661915400000|2022-08-31 03:10:00|4196.2|4192.2|4206.2|4202.2|4207.7|4203.7|4196.2|4192.2|422
1661915700000|2022-08-31 03:15:00|4205.7|4201.7|4207.7|4203.7|4209.2|4205.2|4197.7|4193.7|444
1661916000000|2022-08-31 03:20:00|4208.2|4204.2|4220.7|4216.7|4224.7|4220.7|4207.7|4203.7|884
1661916300000|2022-08-31 03:25:00|4221.2|4217.2|4240.7|4236.7|4241.2|4237.2|4218.7|4214.7|827
1661916600000|2022-08-31 03:30:00|4241.7|4237.7|4243.7|4239.7|4243.7|4239.7|4231.7|4227.7|746
1661916900000|2022-08-31 03:35:00|4242.7|4238.7|4253.7|4249.7|4271.7|4267.7|4242.7|4238.7|1464
1661917200000|2022-08-31 03:40:00|4254.2|4250.2|4244.7|4240.7|4254.7|4250.7|4240.2|4236.2|539
1661917500000|2022-08-31 03:45:00|4245.2|4241.2|4245.7|4241.7|4247.7|4243.7|4242.7|4238.7|243
1661917800000|2022-08-31 03:50:00|4244.7|4240.7|4257.2|4253.2|4257.7|4253.7|4242.7|4238.7|356
1661918100000|2022-08-31 03:55:00|4257.7|4253.7|4256.2|4252.2|4257.7|4253.7|4252.2|4248.2|239
1661918400000|2022-08-31 04:00:00|4257.2|4248.2|4258.6|4249.6|4258.8|4249.8|4256.9|4247.9|0
1661918700000|2022-08-31 04:05:00|4258.3|4249.3|4257.4|4248.4|4258.8|4249.8|4257|4248|0
1661919000000|2022-08-31 04:10:00|4257.6|4248.6|4258|4249|4258.2|4249.2|4256.8|4247.8|0
1661919300000|2022-08-31 04:15:00|4258.2|4249.2|4258|4249|4258.3|4249.3|4257.7|4248.7|0
1661919600000|2022-08-31 04:20:00|4257.8|4248.8|4257.8|4248.8|4258.3|4249.3|4257.3|4248.3|0
1661919900000|2022-08-31 04:25:00|4257.9|4248.9|4256.3|4247.3|4258|4249|4256|4247|0
1661920200000|2022-08-31 04:30:00|4256|4247|4259.7|4250.7|4259.7|4250.7|4255.2|4246.2|0
1661920500000|2022-08-31 04:35:00|4259.9|4250.9|4262.8|4253.8|4266.3|4257.3|4259.7|4250.7|0
1661920800000|2022-08-31 04:40:00|4263.1|4254.1|4263.1|4254.1|4264.4|4255.4|4262.5|4253.5|0
1661921100000|2022-08-31 04:45:00|4262.8|4253.8|4260|4251|4263.1|4254.1|4259.7|4250.7|0
1661921400000|2022-08-31 04:50:00|4259.7|4250.7|4259.3|4250.3|4260.3|4251.3|4258.8|4249.8|0
1661921700000|2022-08-31 04:55:00|4259|4250|4259.7|4250.7|4259.7|4250.7|4258.3|4249.3|0
1661922000000|2022-08-31 05:00:00|4260|4251|4250.7|4246.7|4269.2|4265.2|4248.7|4244.7|1374
1661922300000|2022-08-31 05:05:00|4251.2|4247.2|4262.7|4258.7|4265.7|4261.7|4248.7|4244.7|952
1661922600000|2022-08-31 05:10:00|4261.7|4257.7|4288.2|4284.2|4289.7|4285.7|4260.7|4256.7|1531
1661922900000|2022-08-31 05:15:00|4287.7|4283.7|4303.2|4299.2|4306.7|4302.7|4282.7|4278.7|1496
1661923200000|2022-08-31 05:20:00|4303.7|4299.7|4334.7|4330.7|4334.7|4330.7|4297.7|4293.7|1867
1661923500000|2022-08-31 05:25:00|4333.7|4329.7|4325.7|4321.7|4356.7|4352.7|4324.7|4320.7|4040
1661923800000|2022-08-31 05:30:00|4324.7|4320.7|4314.7|4310.7|4331.7|4327.7|4311.7|4307.7|1900
1661924100000|2022-08-31 05:35:00|4313.7|4309.7|4318.2|4314.2|4320.7|4316.7|4308.7|4304.7|815
1661924400000|2022-08-31 05:40:00|4317.7|4313.7|4306.7|4302.7|4317.7|4313.7|4301.2|4297.2|903
1661924700000|2022-08-31 05:45:00|4307.2|4303.2|4303.7|4299.7|4309.2|4305.2|4297.7|4293.7|539
1661925000000|2022-08-31 05:50:00|4304.7|4300.7|4304.7|4300.7|4314.7|4310.7|4303.2|4299.2|671
1661925300000|2022-08-31 05:55:00|4305.7|4301.7|4309.7|4305.7|4313.2|4309.2|4304.7|4300.7|431
1661925600000|2022-08-31 06:00:00|4311.2|4307.2|4307.2|4303.2|4316.7|4312.7|4305.7|4301.7|511
1661925900000|2022-08-31 06:05:00|4306.7|4302.7|4306.7|4302.7|4308.7|4304.7|4299.7|4295.7|510
1661926200000|2022-08-31 06:10:00|4307.2|4303.2|4303.7|4299.7|4308.7|4304.7|4300.7|4296.7|395
1661926500000|2022-08-31 06:15:00|4302.7|4298.7|4293.7|4289.7|4303.7|4299.7|4292.7|4288.7|400
1661926800000|2022-08-31 06:20:00|4293.2|4289.2|4291.7|4287.7|4300.7|4296.7|4291.7|4287.7|644
1661927100000|2022-08-31 06:25:00|4292.2|4288.2|4277.7|4273.7|4292.7|4288.7|4277.7|4273.7|737
1661927400000|2022-08-31 06:30:00|4276.7|4272.7|4277.7|4273.7|4279.7|4275.7|4268.2|4264.2|1232
1661927700000|2022-08-31 06:35:00|4277.2|4273.2|4280.7|4276.7|4280.7|4276.7|4275.7|4271.7|444
1661928000000|2022-08-31 06:40:00|4279.7|4275.7|4277.2|4273.2|4280.7|4276.7|4273.7|4269.7|606
1661928300000|2022-08-31 06:45:00|4276.7|4272.7|4276.7|4272.7|4279.7|4275.7|4273.7|4269.7|550
1661928600000|2022-08-31 06:50:00|4276.2|4272.2|4280.7|4276.7|4282.7|4278.7|4273.7|4269.7|601
1661928900000|2022-08-31 06:55:00|4281.2|4277.2|4273.7|4269.7|4282.7|4278.7|4272.7|4268.7|425
1661929200000|2022-08-31 07:00:00|4274.2|4270.2|4279.7|4275.7|4281.7|4277.7|4269.7|4265.7|912
1661929500000|2022-08-31 07:05:00|4278.7|4274.7|4275.7|4271.7|4280.7|4276.7|4265.7|4261.7|603
1661929800000|2022-08-31 07:10:00|4275.2|4271.2|4274.7|4270.7|4277.7|4273.7|4272.7|4268.7|636
1661930100000|2022-08-31 07:15:00|4274.2|4270.2|4270.7|4266.7|4275.7|4271.7|4268.7|4264.7|710
1661930400000|2022-08-31 07:20:00|4270.2|4266.2|4272.2|4268.2|4274.7|4270.7|4267.2|4263.2|393
1661930700000|2022-08-31 07:25:00|4271.7|4267.7|4258.7|4254.7|4271.7|4267.7|4258.7|4254.7|512
1661931000000|2022-08-31 07:30:00|4257.7|4253.7|4258.2|4254.2|4260.7|4256.7|4254.7|4250.7|546
1661931300000|2022-08-31 07:35:00|4258.7|4254.7|4256.2|4252.2|4263.2|4259.2|4255.7|4251.7|589
1661931600000|2022-08-31 07:40:00|4255.7|4251.7|4256.7|4252.7|4260.2|4256.2|4255.7|4251.7|322
1661931900000|2022-08-31 07:45:00|4256.2|4252.2|4249.7|4245.7|4256.7|4252.7|4247.7|4243.7|633
1661932200000|2022-08-31 07:50:00|4248.7|4244.7|4255.7|4251.7|4255.7|4251.7|4246.7|4242.7|549
1661932500000|2022-08-31 07:55:00|4254.7|4250.7|4261.7|4257.7|4263.7|4259.7|4254.7|4250.7|761
1661932800000|2022-08-31 08:00:00|4260.7|4256.7|4270.7|4266.7|4273.7|4269.7|4260.7|4256.7|794
1661933100000|2022-08-31 08:05:00|4271.2|4267.2|4267.2|4263.2|4281.7|4277.7|4262.7|4258.7|2165
1661933400000|2022-08-31 08:10:00|4266.7|4262.7|4267.7|4263.7|4272.7|4268.7|4264.7|4260.7|4562
1661933700000|2022-08-31 08:15:00|4266.7|4262.7|4267.7|4263.7|4269.2|4265.2|4263.7|4259.7|393
1661934000000|2022-08-31 08:20:00|4268.7|4264.7|4260.2|4256.2|4268.7|4264.7|4259.2|4255.2|337
1661934300000|2022-08-31 08:25:00|4260.7|4256.7|4257.2|4253.2|4262.7|4258.7|4254.7|4250.7|351
1661934600000|2022-08-31 08:30:00|4258.4|4249.4|4252.9|4243.9|4259.4|4250.4|4252.9|4243.9|1
1661934900000|2022-08-31 08:35:00|4252.6|4243.6|4258|4249|4258.2|4249.2|4251.9|4242.9|0
1661935200000|2022-08-31 08:40:00|4257.7|4248.7|4260.8|4251.8|4261.4|4252.4|4255.1|4246.1|0
1661935500000|2022-08-31 08:45:00|4260.6|4251.6|4265.4|4256.4|4267|4258|4260.5|4251.5|0
1661935800000|2022-08-31 08:50:00|4265.7|4256.7|4256.8|4247.8|4266.1|4257.1|4256.2|4247.2|0
1661936100000|2022-08-31 08:55:00|4256.7|4247.7|4253.2|4244.2|4258.6|4249.6|4252|4243|0
1661936400000|2022-08-31 09:00:00|4252.9|4243.9|4245.3|4236.3|4252.9|4243.9|4245.3|4236.3|0
1661936700000|2022-08-31 09:05:00|4245|4236|4241.8|4232.8|4246.7|4237.7|4240.4|4231.4|0
1661937000000|2022-08-31 09:10:00|4241.6|4232.6|4236.8|4227.8|4243.3|4234.3|4236.2|4227.2|0
1661937300000|2022-08-31 09:15:00|4237.1|4228.1|4252.2|4241.2|4257.2|4244.2|4236.5|4227.5|55
1661937600000|2022-08-31 09:20:00|4251.2|4242.2|4255.2|4247.2|4256.2|4248.2|4249.2|4241.2|25
1661937900000|2022-08-31 09:25:00|4254.2|4245.2|4250.2|4240.2|4256.2|4246.2|4248.2|4240.2|6
1661938200000|2022-08-31 09:30:00|4248.2|4241.2|4256.2|4246.2|4258.2|4247.2|4248.2|4240.2|14
1661938500000|2022-08-31 09:35:00|4255.2|4245.2|4248.2|4240.2|4257.2|4248.2|4247.2|4240.2|10
1661938800000|2022-08-31 09:40:00|4247.2|4239.2|4252.2|4243.2|4255.2|4244.2|4247.2|4238.2|31
1661939100000|2022-08-31 09:45:00|4251.2|4242.2|4249.2|4239.2|4254.2|4243.2|4247.2|4237.2|6
1661939400000|2022-08-31 09:50:00|4250.2|4240.2|4251.2|4241.2|4252.2|4242.2|4247.2|4239.2|2
1661939700000|2022-08-31 09:55:00|4250.2|4240.2|4245.2|4235.2|4251.2|4241.2|4243.2|4233.2|23
1661940000000|2022-08-31 10:00:00|4246.2|4234.2|4247.2|4238.2|4248.2|4240.2|4243.2|4234.2|3
1661940300000|2022-08-31 10:05:00|4248.2|4237.2|4244.2|4234.2|4248.2|4239.2|4242.2|4233.2|1
1661940600000|2022-08-31 10:10:00|4245.2|4235.2|4250.2|4241.2|4251.2|4244.2|4245.2|4234.2|5
1661940900000|2022-08-31 10:15:00|4248.2|4240.2|4255.2|4244.2|4257.2|4248.2|4248.2|4239.2|9
1661941200000|2022-08-31 10:20:00|4254.2|4245.2|4255.2|4246.2|4256.2|4247.2|4252.2|4241.2|3
1661941500000|2022-08-31 10:25:00|4254.2|4245.2|4257.2|4248.2|4259.2|4250.2|4254.2|4245.2|2
1661941800000|2022-08-31 10:30:00|4258.2|4246.2|4254.2|4245.2|4258.2|4248.2|4251.2|4243.2|4
1661942100000|2022-08-31 10:35:00|4253.2|4246.2|4259.2|4249.2|4259.2|4250.2|4253.2|4245.2|1
1661942400000|2022-08-31 10:40:00|4261.2|4250.2|4257.2|4250.2|4262.2|4253.2|4257.2|4249.2|29
1661942700000|2022-08-31 10:45:00|4256.2|4249.2|4259.2|4252.2|4260.2|4252.2|4256.2|4249.2|20
1661943000000|2022-08-31 10:50:00|4258.2|4251.2|4263.2|4254.2|4264.2|4255.2|4258.2|4251.2|19
1661943300000|2022-08-31 10:55:00|4262.2|4255.2|4257.2|4249.2|4263.2|4255.2|4256.2|4249.2|47
1661943600000|2022-08-31 11:00:00|4256.2|4250.2|4260.2|4250.2|4261.2|4251.2|4255.2|4247.2|16
1661943900000|2022-08-31 11:05:00|4259.2|4251.2|4253.2|4243.2|4262.2|4252.2|4252.2|4243.2|18
1661944200000|2022-08-31 11:10:00|4252.2|4244.2|4249.2|4241.2|4256.2|4247.2|4249.2|4241.2|16
1661944500000|2022-08-31 11:15:00|4248.2|4240.2|4259.2|4249.2|4259.2|4251.2|4247.2|4239.2|17
1661944800000|2022-08-31 11:20:00|4258.2|4248.2|4259.2|4250.2|4264.2|4255.2|4253.2|4246.2|191
1661945100000|2022-08-31 11:25:00|4258.2|4249.2|4250.2|4242.2|4261.2|4250.2|4250.2|4242.2|42
1661945400000|2022-08-31 11:30:00|4252.2|4243.2|4248.2|4240.2|4257.2|4247.2|4247.2|4240.2|39
1661945700000|2022-08-31 11:35:00|4249.2|4241.2|4246.2|4237.2|4251.2|4243.2|4245.2|4237.2|23
1661946000000|2022-08-31 11:40:00|4245.2|4238.2|4248.2|4239.2|4250.2|4241.2|4245.2|4237.2|29
1661946300000|2022-08-31 11:45:00|4249.2|4240.2|4245.2|4237.2|4249.2|4240.2|4244.2|4236.2|35
1661946600000|2022-08-31 11:50:00|4246.2|4238.2|4250.2|4240.2|4251.2|4242.2|4244.2|4236.2|20
1661946900000|2022-08-31 11:55:00|4249.2|4241.2|4248.2|4240.2|4250.2|4241.2|4245.2|4237.2|24
1661947200000|2022-08-31 12:00:00|4247.2|4241.2|4250.2|4242.2|4250.2|4242.2|4246.2|4239.2|27
1661947500000|2022-08-31 12:05:00|4249.2|4243.2|4249.2|4241.2|4253.2|4245.2|4247.2|4240.2|18
1661947800000|2022-08-31 12:10:00|4248.2|4242.2|4247.2|4236.2|4252.2|4242.2|4245.2|4236.2|76
1661948100000|2022-08-31 12:15:00|4248.2|4237.2|4254.2|4245.2|4256.2|4248.2|4248.2|4237.2|17
1661948400000|2022-08-31 12:20:00|4255.2|4246.2|4248.2|4238.2|4256.2|4247.2|4244.2|4236.2|33
1661948700000|2022-08-31 12:25:00|4249.2|4239.2|4252.2|4242.2|4253.2|4245.2|4247.2|4238.2|10
1661949000000|2022-08-31 12:30:00|4251.2|4243.2|4248.2|4240.2|4251.2|4243.2|4245.2|4237.2|46
1661949300000|2022-08-31 12:35:00|4249.2|4241.2|4249.2|4240.2|4253.2|4243.2|4247.2|4239.2|16
1661949600000|2022-08-31 12:40:00|4250.2|4241.2|4249.2|4242.2|4250.2|4243.2|4246.2|4239.2|24
1661949900000|2022-08-31 12:45:00|4248.2|4241.2|4253.2|4246.2|4253.2|4246.2|4248.2|4241.2|35
1661950200000|2022-08-31 12:50:00|4254.2|4247.2|4256.2|4249.2|4257.2|4249.2|4253.2|4245.2|30
1661950500000|2022-08-31 12:55:00|4257.2|4250.2|4255.2|4247.2|4257.2|4250.2|4252.2|4245.2|49
1661950800000|2022-08-31 13:00:00|4256.2|4246.2|4254.2|4246.2|4257.2|4250.2|4253.2|4246.2|19
1661951100000|2022-08-31 13:05:00|4255.2|4247.2|4254.2|4245.2|4262.2|4252.2|4253.2|4245.2|38
1661951400000|2022-08-31 13:10:00|4255.2|4246.2|4254.2|4245.2|4259.2|4249.2|4250.2|4242.2|43
1661951700000|2022-08-31 13:15:00|4253.2|4246.2|4252.2|4245.2|4254.2|4246.2|4249.2|4241.2|11
1661952000000|2022-08-31 13:20:00|4254.2|4244.2|4258.2|4249.2|4258.2|4249.2|4253.2|4244.2|23
1661952300000|2022-08-31 13:25:00|4257.2|4248.2|4275.2|4268.2|4275.2|4268.2|4255.2|4246.2|85
1661952600000|2022-08-31 13:30:00|4274.2|4267.2|4276.2|4267.2|4288.2|4279.2|4263.2|4254.2|377
1661952900000|2022-08-31 13:35:00|4275.2|4265.2|4264.2|4255.2|4285.2|4277.2|4262.2|4253.2|287
1661953200000|2022-08-31 13:40:00|4265.2|4256.2|4290.2|4281.2|4291.2|4282.2|4265.2|4256.2|109
1661953500000|2022-08-31 13:45:00|4291.2|4280.2|4294.2|4286.2|4300.2|4292.2|4284.2|4275.2|185
1661953800000|2022-08-31 13:50:00|4293.2|4287.2|4307.2|4298.2|4309.2|4302.2|4293.2|4285.2|274
1661954100000|2022-08-31 13:55:00|4306.2|4297.2|4293.2|4284.2|4308.2|4301.2|4291.2|4283.2|284
1661954400000|2022-08-31 14:00:00|4292.2|4285.2|4299.2|4289.2|4308.2|4300.2|4289.2|4282.2|257
1661954700000|2022-08-31 14:05:00|4298.2|4291.2|4309.2|4300.2|4314.2|4305.2|4298.2|4289.2|115
1661955000000|2022-08-31 14:10:00|4310.2|4301.2|4324.2|4315.2|4327.2|4320.2|4309.2|4300.2|123
1661955300000|2022-08-31 14:15:00|4323.2|4316.2|4327.2|4318.2|4327.2|4318.2|4310.2|4302.2|79
1661955600000|2022-08-31 14:20:00|4326.2|4317.2|4325.2|4315.2|4330.2|4322.2|4318.2|4310.2|52
1661955900000|2022-08-31 14:25:00|4324.2|4316.2|4299.2|4290.2|4326.2|4318.2|4297.2|4288.2|99
1661956200000|2022-08-31 14:30:00|4298.2|4289.2|4298.2|4287.2|4302.2|4293.2|4290.2|4280.2|176
1661956500000|2022-08-31 14:35:00|4297.2|4288.2|4292.2|4283.2|4303.2|4294.2|4290.2|4281.2|60
1661956800000|2022-08-31 14:40:00|4291.2|4282.2|4313.2|4305.2|4314.2|4305.2|4289.2|4281.2|88
1661957100000|2022-08-31 14:45:00|4312.2|4306.2|4311.2|4303.2|4317.2|4308.2|4300.2|4292.2|149
1661957400000|2022-08-31 14:50:00|4310.2|4304.2|4287.2|4278.2|4314.2|4306.2|4283.2|4275.2|301
1661957700000|2022-08-31 14:55:00|4288.2|4276.2|4276.2|4267.2|4288.2|4280.2|4275.2|4267.2|121
1661958000000|2022-08-31 15:00:00|4275.2|4266.2|4258.2|4249.2|4276.2|4266.2|4257.2|4249.2|362
1661958300000|2022-08-31 15:05:00|4257.2|4250.2|4259.2|4250.2|4259.2|4250.2|4250.2|4242.2|41
1661958600000|2022-08-31 15:10:00|4260.2|4249.2|4257.2|4249.2|4260.2|4253.2|4251.2|4242.2|26
1661958900000|2022-08-31 15:15:00|4256.2|4247.2|4253.2|4244.2|4257.2|4248.2|4245.2|4236.2|177
1661959200000|2022-08-31 15:20:00|4254.2|4243.2|4252.2|4243.2|4256.2|4248.2|4250.2|4241.2|37
1661959500000|2022-08-31 15:25:00|4253.2|4242.2|4251.2|4240.2|4260.2|4251.2|4248.2|4239.2|19
1661959800000|2022-08-31 15:30:00|4250.2|4241.2|4243.2|4235.2|4254.2|4245.2|4243.2|4235.2|48
1661960100000|2022-08-31 15:35:00|4242.2|4234.2|4245.2|4236.2|4252.2|4244.2|4240.2|4232.2|44
1661960400000|2022-08-31 15:40:00|4244.2|4235.2|4254.2|4245.2|4254.2|4247.2|4243.2|4235.2|19
1661960700000|2022-08-31 15:45:00|4255.2|4244.2|4253.2|4243.2|4255.2|4248.2|4251.2|4242.2|7
1661961000000|2022-08-31 15:50:00|4252.2|4242.2|4256.2|4246.2|4256.2|4248.2|4251.2|4242.2|4
1661961300000|2022-08-31 15:55:00|4257.2|4247.2|4256.2|4247.2|4260.2|4253.2|4255.2|4246.2|28
1661961600000|2022-08-31 16:00:00|4257.2|4248.2|4253.2|4245.2|4258.2|4250.2|4251.2|4244.2|5
1661961900000|2022-08-31 16:05:00|4252.2|4246.2|4254.2|4247.2|4256.2|4249.2|4251.2|4243.2|14
1661962200000|2022-08-31 16:10:00|4253.2|4245.2|4255.2|4247.2|4258.2|4250.2|4250.2|4242.2|30
1661962500000|2022-08-31 16:15:00|4256.2|4246.2|4253.2|4245.2|4260.2|4253.2|4253.2|4245.2|26
1661962800000|2022-08-31 16:20:00|4252.2|4244.2|4251.2|4242.2|4254.2|4246.2|4249.2|4241.2|4
1661963100000|2022-08-31 16:25:00|4250.2|4241.2|4255.2|4247.2|4256.2|4248.2|4250.2|4241.2|22
1661963400000|2022-08-31 16:30:00|4256.2|4248.2|4260.2|4252.2|4260.2|4253.2|4254.2|4247.2|38
1661963700000|2022-08-31 16:35:00|4259.2|4253.2|4258.2|4251.2|4261.2|4254.2|4257.2|4250.2|36
1661964000000|2022-08-31 16:40:00|4259.2|4250.2|4255.2|4247.2|4259.2|4251.2|4251.2|4243.2|11
1661964300000|2022-08-31 16:45:00|4256.2|4246.2|4256.2|4247.2|4257.2|4248.2|4253.2|4245.2|1
1661964600000|2022-08-31 16:50:00|4255.2|4246.2|4253.2|4244.2|4256.2|4247.2|4251.2|4243.2|0
1661964900000|2022-08-31 16:55:00|4252.2|4243.2|4252.2|4243.2|4254.2|4245.2|4249.2|4241.2|4
1661965200000|2022-08-31 17:00:00|4251.2|4242.2|4251.2|4242.2|4254.2|4246.2|4249.2|4240.2|4
1661965500000|2022-08-31 17:05:00|4250.2|4243.2|4255.2|4247.2|4257.2|4249.2|4250.2|4241.2|6
1661965800000|2022-08-31 17:10:00|4253.2|4245.2|4250.2|4241.2|4255.2|4247.2|4248.2|4241.2|27
1661966100000|2022-08-31 17:15:00|4249.2|4242.2|4250.2|4242.2|4251.2|4243.2|4248.2|4239.2|3
1661966400000|2022-08-31 17:20:00|4249.2|4241.2|4248.2|4239.2|4251.2|4242.2|4247.2|4239.2|13
1661966700000|2022-08-31 17:25:00|4247.2|4240.2|4250.2|4241.2|4250.2|4242.2|4245.2|4237.2|22
1661967000000|2022-08-31 17:30:00|4249.2|4242.2|4251.2|4243.2|4252.2|4243.2|4246.2|4238.2|5
1661967300000|2022-08-31 17:35:00|4252.2|4242.2|4247.2|4238.2|4252.2|4244.2|4247.2|4238.2|0
1661967600000|2022-08-31 17:40:00|4246.2|4239.2|4243.2|4235.2|4247.2|4239.2|4240.2|4232.2|32
1661967900000|2022-08-31 17:45:00|4242.2|4234.2|4244.2|4235.2|4246.2|4238.2|4242.2|4234.2|5
1661968200000|2022-08-31 17:50:00|4245.2|4236.2|4248.2|4240.2|4248.2|4241.2|4243.2|4235.2|10
1661968500000|2022-08-31 17:55:00|4249.2|4241.2|4254.2|4246.2|4255.2|4248.2|4249.2|4240.2|150
1661968800000|2022-08-31 18:00:00|4253.2|4247.2|4252.2|4244.2|4258.2|4250.2|4251.2|4244.2|19
1661969100000|2022-08-31 18:05:00|4253.2|4245.2|4258.2|4249.2|4258.2|4250.2|4251.2|4244.2|9
1661969400000|2022-08-31 18:10:00|4257.2|4250.2|4257.2|4249.2|4258.2|4251.2|4256.2|4248.2|4
1661969700000|2022-08-31 18:15:00|4258.2|4250.2|4256.2|4248.2|4259.2|4251.2|4256.2|4248.2|2
1661970000000|2022-08-31 18:20:00|4255.2|4247.2|4255.2|4247.2|4256.2|4249.2|4254.2|4246.2|20
1661970300000|2022-08-31 18:25:00|4257.2|4248.2|4254.2|4246.2|4258.2|4250.2|4254.2|4246.2|6
1661970600000|2022-08-31 18:30:00|4255.2|4245.2|4248.2|4240.2|4255.2|4246.2|4247.2|4239.2|109
1661970900000|2022-08-31 18:35:00|4247.2|4241.2|4244.2|4235.2|4248.2|4241.2|4243.2|4234.2|10
1661971200000|2022-08-31 18:40:00|4243.2|4234.2|4242.2|4234.2|4246.2|4236.2|4242.2|4233.2|2
1661971500000|2022-08-31 18:45:00|4243.2|4233.2|4242.2|4234.2|4244.2|4237.2|4238.2|4229.2|31
1661971800000|2022-08-31 18:50:00|4241.2|4233.2|4241.2|4232.2|4243.2|4235.2|4239.2|4231.2|29
1661972100000|2022-08-31 18:55:00|4240.2|4233.2|4243|4234|4243.2|4234.7|4239.2|4229.2|6
1661972400000|2022-08-31 19:00:00|4242.9|4233.9|4249.5|4240.5|4249.6|4240.6|4242.3|4233.3|0
1661972700000|2022-08-31 19:05:00|4249.4|4240.4|4250.1|4241.1|4252.3|4243.3|4245.9|4236.9|0
1661973000000|2022-08-31 19:10:00|4250.2|4241.2|4253.4|4244.4|4253.5|4244.5|4249.5|4240.5|0
1661973300000|2022-08-31 19:15:00|4253.5|4244.5|4256.6|4247.6|4259.6|4250.6|4253.5|4244.5|0
1661973600000|2022-08-31 19:20:00|4256.5|4247.5|4249.4|4240.4|4256.5|4247.5|4248.9|4239.9|0
1661973900000|2022-08-31 19:25:00|4249.3|4240.3|4250.6|4241.6|4251.6|4242.6|4248.7|4239.7|0
1661974200000|2022-08-31 19:30:00|4250.5|4241.5|4247.6|4238.6|4253.6|4244.6|4247.2|4238.2|0
1661974500000|2022-08-31 19:35:00|4247.5|4238.5|4250.7|4241.7|4250.9|4241.9|4247|4238|0
1661974800000|2022-08-31 19:40:00|4250.8|4241.8|4257.6|4248.6|4258.3|4249.3|4250.2|4241.2|0
1661975100000|2022-08-31 19:45:00|4257.5|4248.5|4255.5|4246.5|4258.5|4249.5|4254.1|4245.1|0
1661975400000|2022-08-31 19:50:00|4255.8|4246.8|4251.7|4242.7|4256.3|4247.3|4251.1|4242.1|0
1661975700000|2022-08-31 19:55:00|4251.4|4242.4|4240.8|4231.8|4252.7|4243.7|4240.5|4231.5|0
1661976000000|2022-08-31 20:00:00|4240.7|4231.7|4242|4233|4245|4236|4237.8|4228.8|0
1661976300000|2022-08-31 20:05:00|4242.3|4233.3|4245.7|4236.7|4246|4237|4241.4|4232.4|0
1661976600000|2022-08-31 20:10:00|4246|4237|4246.4|4237.4|4246.7|4237.7|4245.4|4236.4|0
1661976900000|2022-08-31 20:15:00|4246.1|4237.1|4246.7|4237.7|4246.7|4237.7|4245.1|4236.1|0
1661977200000|2022-08-31 20:20:00|4246.8|4237.8|4247|4238|4247.3|4238.3|4245.7|4236.7|0
1661977500000|2022-08-31 20:25:00|4246.7|4237.7|4248|4239|4248|4239|4245.4|4236.4|0
1661977800000|2022-08-31 20:30:00|4247.7|4238.7|4248.3|4239.3|4249|4240|4247.7|4238.7|0
1661978100000|2022-08-31 20:35:00|4248.6|4239.6|4248.6|4239.6|4248.6|4239.6|4248.3|4239.3|0
1661978400000|2022-08-31 20:40:00|4248.9|4239.9|4247.3|4238.3|4249|4240|4247.3|4238.3|0
1661978700000|2022-08-31 20:45:00|4247.6|4238.6|4246.7|4237.7|4247.7|4238.7|4244.7|4235.7|0
1661979000000|2022-08-31 20:50:00|4246.5|4237.5|4247.3|4238.3|4247.7|4238.7|4246.5|4237.5|0
1661979300000|2022-08-31 20:55:00|4247.5|4238.5|4246.8|4237.8|4248.3|4239.3|4246.7|4237.7|0
1661979600000|2022-08-31 21:00:00|4246.7|4237.7|4247.2|4238.2|4247.5|4238.5|4246.4|4237.4|0
1661979900000|2022-08-31 21:05:00|4246.4|4237.4|4247.5|4238.5|4247.5|4238.5|4246.3|4237.3|0
1661980200000|2022-08-31 21:10:00|4247.6|4238.6|4246.6|4237.6|4247.9|4238.9|4246.6|4237.6|0
1661980500000|2022-08-31 21:15:00|4246.4|4237.4|4245.7|4236.7|4246.7|4237.7|4245.7|4236.7|0
1661980800000|2022-08-31 21:20:00|4245.5|4236.5|4244.2|4235.2|4245.5|4236.5|4244.1|4235.1|0
1661981100000|2022-08-31 21:25:00|4244.1|4235.1|4244.9|4235.9|4244.9|4235.9|4244.1|4235.1|0
1661981400000|2022-08-31 21:30:00|4245|4236|4244.8|4235.8|4245.5|4236.5|4244.8|4235.8|0
1661981700000|2022-08-31 21:35:00|4244.7|4235.7|4243.2|4234.2|4244.7|4235.7|4243|4234|0
1661982000000|2022-08-31 21:40:00|4243.7|4234.7|4243.6|4234.6|4243.9|4234.9|4243.6|4234.6|0
1661982300000|2022-08-31 21:45:00|4243.7|4234.7|4242.9|4233.9|4243.7|4234.7|4242.7|4233.7|0
1661982600000|2022-08-31 21:50:00|4242.7|4233.7|4242.8|4233.8|4242.8|4233.8|4242.5|4233.5|0
1661982900000|2022-08-31 21:55:00|4242.7|4233.7|4243.7|4234.7|4243.7|4234.7|4242.6|4233.6|0
1661983200000|2022-08-31 22:00:00|4242.7|4233.7|4246.2|4237.2|4248|4239|4240|4231|0
1661983500000|2022-08-31 22:05:00|4246.3|4237.3|4246.4|4237.4|4247|4238|4245.4|4236.4|0
1661983800000|2022-08-31 22:10:00|4246.5|4237.5|4239.8|4230.8|4246.7|4237.7|4239.8|4230.8|0
1661984100000|2022-08-31 22:15:00|4239.5|4230.5|4236.6|4227.6|4241.1|4232.1|4236.6|4227.6|0
1661984400000|2022-08-31 22:20:00|4237.2|4228.2|4230.4|4221.4|4239.2|4230.2|4230.4|4221.4|0
1661984700000|2022-08-31 22:25:00|4230.7|4221.7|4229.7|4220.7|4232.3|4223.3|4227.8|4218.8|0
1661985000000|2022-08-31 22:30:00|4229.4|4220.4|4226.2|4217.2|4230.5|4221.5|4223.2|4214.2|0
1661985300000|2022-08-31 22:35:00|4225.9|4216.9|4223.8|4214.8|4227.5|4218.5|4223.8|4214.8|0
1661985600000|2022-08-31 22:40:00|4224.7|4215.7|4224.8|4215.8|4225.8|4216.8|4224.5|4215.5|0
1661985900000|2022-08-31 22:45:00|4225.1|4216.1|4226.8|4217.8|4227.1|4218.1|4225.1|4216.1|0
1661986200000|2022-08-31 22:50:00|4227.1|4218.1|4229.4|4220.4|4230.8|4221.8|4226.4|4217.4|0
1661986500000|2022-08-31 22:55:00|4229.5|4220.5|4229.4|4220.4|4230.3|4221.3|4228.1|4219.1|0
1661986800000|2022-08-31 23:00:00|4229.5|4220.5|4224.6|4215.6|4229.5|4220.5|4223.9|4214.9|0
1661987100000|2022-08-31 23:05:00|4224.3|4215.3|4223.2|4214.2|4225.2|4216.2|4221.9|4212.9|0
1661987400000|2022-08-31 23:10:00|4223.3|4214.3|4221.9|4212.9|4224.8|4215.8|4221.9|4212.9|0
1661987700000|2022-08-31 23:15:00|4222|4213|4216.6|4207.6|4222.1|4213.1|4216.1|4207.1|0
1661988000000|2022-08-31 23:20:00|4216.9|4207.9|4217.2|4208.2|4218.5|4209.5|4216.6|4207.6|0
1661988300000|2022-08-31 23:25:00|4216.7|4207.7|4210.4|4201.4|4216.7|4207.7|4210.4|4201.4|0
1661988600000|2022-08-31 23:30:00|4210.6|4201.6|4210|4201|4210.7|4201.7|4206.4|4197.4|0
1661988900000|2022-08-31 23:35:00|4210.1|4201.1|4209|4200|4212.3|4203.3|4208.7|4199.7|0
1661989200000|2022-08-31 23:40:00|4209.4|4200.4|4210.6|4201.6|4211.2|4202.2|4208.9|4199.9|0
1661989500000|2022-08-31 23:45:00|4210.9|4201.9|4213.5|4204.5|4213.8|4204.8|4210.6|4201.6|0
1661989800000|2022-08-31 23:50:00|4213.2|4204.2|4211.2|4202.2|4215.1|4206.1|4210.9|4201.9|0
1661990100000|2022-08-31 23:55:00|4211.1|4202.1|4214.7|4205.7|4216.7|4207.7|4210.6|4201.6|0
1661990400000|2022-09-01 00:00:00|4215|4206|4216.3|4207.3|4216.5|4207.5|4211.1|4202.1|0
1661990700000|2022-09-01 00:05:00|4216.2|4207.2|4217.5|4208.5|4218.8|4209.8|4216.2|4207.2|0
1661991000000|2022-09-01 00:10:00|4217.2|4208.2|4210.6|4201.6|4217.5|4208.5|4210.5|4201.5|0
1661991300000|2022-09-01 00:15:00|4210.9|4201.9|4211.5|4202.5|4214|4205|4209.7|4200.7|0
1661991600000|2022-09-01 00:20:00|4211.6|4202.6|4212.8|4203.8|4214.6|4205.6|4210.9|4201.9|0
1661991900000|2022-09-01 00:25:00|4213.1|4204.1|4215.4|4206.4|4216.7|4207.7|4212.5|4203.5|0
1661992200000|2022-09-01 00:30:00|4215.7|4206.7|4211.2|4202.2|4216.4|4207.4|4211.2|4202.2|0
1661992500000|2022-09-01 00:35:00|4211.5|4202.5|4208.5|4199.5|4213.5|4204.5|4208.2|4199.2|0
1661992800000|2022-09-01 00:40:00|4208.6|4199.6|4204.7|4195.7|4209.6|4200.6|4202.9|4193.9|0
1661993100000|2022-09-01 00:45:00|4204.4|4195.4|4207.2|4198.2|4208.4|4199.4|4202.7|4193.7|0
1661993400000|2022-09-01 00:50:00|4206.9|4197.9|4209.3|4200.3|4211.1|4202.1|4206.5|4197.5|0
1661993700000|2022-09-01 00:55:00|4209.4|4200.4|4211.4|4202.4|4211.5|4202.5|4208.6|4199.6|0
1661994000000|2022-09-01 01:00:00|4211.5|4202.5|4216.1|4207.1|4216.4|4207.4|4211.2|4202.2|0
1661994300000|2022-09-01 01:05:00|4215.8|4206.8|4216.1|4207.1|4217.1|4208.1|4214.7|4205.7|0
1661994600000|2022-09-01 01:10:00|4215.8|4206.8|4213.9|4204.9|4216.1|4207.1|4213.4|4204.4|0
1661994900000|2022-09-01 01:15:00|4213.6|4204.6|4229.2|4225.2|4239.2|4235.2|4213.6|4204.6|398
1661995200000|2022-09-01 01:20:00|4230.2|4226.2|4227.2|4223.2|4231.2|4227.2|4213.7|4209.7|275
1661995500000|2022-09-01 01:25:00|4228.7|4224.7|4220.2|4216.2|4229.7|4225.7|4216.7|4212.7|182
1661995800000|2022-09-01 01:30:00|4220.7|4216.7|4238.2|4234.2|4249.2|4245.2|4213.2|4209.2|2504
1661996100000|2022-09-01 01:35:00|4237.7|4233.7|4242.7|4238.7|4243.7|4239.7|4222.7|4218.7|1173
1661996400000|2022-09-01 01:40:00|4242.2|4238.2|4250.7|4246.7|4250.7|4246.7|4231.7|4227.7|1034
1661996700000|2022-09-01 01:45:00|4249.2|4245.2|4234.7|4230.7|4250.2|4246.2|4231.7|4227.7|832
1661997000000|2022-09-01 01:50:00|4235.7|4231.7|4246.2|4242.2|4250.7|4246.7|4231.7|4227.7|785
1661997300000|2022-09-01 01:55:00|4246.7|4242.7|4262.7|4258.7|4264.7|4260.7|4242.7|4238.7|834
1661997600000|2022-09-01 02:00:00|4260.7|4256.7|4286.2|4282.2|4286.7|4282.7|4256.7|4252.7|1291
1661997900000|2022-09-01 02:05:00|4286.7|4282.7|4269.7|4265.7|4287.7|4283.7|4269.7|4265.7|859
1661998200000|2022-09-01 02:10:00|4270.2|4266.2|4271.7|4267.7|4278.7|4274.7|4265.7|4261.7|558
1661998500000|2022-09-01 02:15:00|4270.7|4266.7|4275.7|4271.7|4276.2|4272.2|4266.7|4262.7|316
1661998800000|2022-09-01 02:20:00|4275.2|4271.2|4273.7|4269.7|4285.7|4281.7|4273.7|4269.7|486
1661999100000|2022-09-01 02:25:00|4274.2|4270.2|4264.2|4260.2|4276.7|4272.7|4262.7|4258.7|367
1661999400000|2022-09-01 02:30:00|4264.7|4260.7|4255.7|4251.7|4265.7|4261.7|4250.2|4246.2|574
1661999700000|2022-09-01 02:35:00|4256.2|4252.2|4263.7|4259.7|4272.7|4268.7|4255.7|4251.7|394
1662000000000|2022-09-01 02:40:00|4264.2|4260.2|4254.2|4250.2|4266.7|4262.7|4253.7|4249.7|279
1662000300000|2022-09-01 02:45:00|4253.7|4249.7|4260.7|4256.7|4262.2|4258.2|4253.7|4249.7|254
1662000600000|2022-09-01 02:50:00|4260.2|4256.2|4266.7|4262.7|4272.7|4268.7|4260.2|4256.2|240
1662000900000|2022-09-01 02:55:00|4265.7|4261.7|4273.2|4269.2|4276.7|4272.7|4261.7|4257.7|332
1662001200000|2022-09-01 03:00:00|4272.7|4268.7|4271.2|4267.2|4276.7|4272.7|4268.7|4264.7|264
1662001500000|2022-09-01 03:05:00|4271.7|4267.7|4278.7|4274.7|4278.7|4274.7|4267.7|4263.7|282
1662001800000|2022-09-01 03:10:00|4277.7|4273.7|4281.7|4277.7|4281.7|4277.7|4271.7|4267.7|397
1662002100000|2022-09-01 03:15:00|4281.2|4277.2|4284.7|4280.7|4284.7|4280.7|4274.2|4270.2|308
1662002400000|2022-09-01 03:20:00|4284.2|4280.2|4274.7|4270.7|4284.7|4280.7|4273.7|4269.7|244
1662002700000|2022-09-01 03:25:00|4273.7|4269.7|4265.7|4261.7|4274.2|4270.2|4262.7|4258.7|338
1662003000000|2022-09-01 03:30:00|4266.2|4262.2|4277.2|4273.2|4278.7|4274.7|4265.7|4261.7|148
1662003300000|2022-09-01 03:35:00|4276.7|4272.7|4264.7|4260.7|4276.7|4272.7|4264.2|4260.2|217
1662003600000|2022-09-01 03:40:00|4265.2|4261.2|4234.7|4230.7|4266.2|4262.2|4233.7|4229.7|1064
1662003900000|2022-09-01 03:45:00|4234.2|4230.2|4215.2|4211.2|4235.7|4231.7|4212.7|4208.7|1472
1662004200000|2022-09-01 03:50:00|4215.7|4211.7|4223.7|4219.7|4229.7|4225.7|4213.2|4209.2|450
1662004500000|2022-09-01 03:55:00|4223.2|4219.2|4225.7|4221.7|4227.7|4223.7|4221.7|4217.7|251
1662004800000|2022-09-01 04:00:00|4226.2|4217.2|4226.7|4217.7|4227.5|4218.5|4225|4216|0
1662005100000|2022-09-01 04:05:00|4226.8|4217.8|4227.5|4218.5|4228.5|4219.5|4226.8|4217.8|0
1662005400000|2022-09-01 04:10:00|4227.8|4218.8|4225.5|4216.5|4228.1|4219.1|4224.4|4215.4|0
1662005700000|2022-09-01 04:15:00|4225.6|4216.6|4226.5|4217.5|4227.4|4218.4|4225|4216|0
1662006000000|2022-09-01 04:20:00|4226.3|4217.3|4226.1|4217.1|4226.9|4217.9|4225.3|4216.3|0
1662006300000|2022-09-01 04:25:00|4225.9|4216.9|4226.9|4217.9|4227.7|4218.7|4225.5|4216.5|0
1662006600000|2022-09-01 04:30:00|4227.1|4218.1|4228.3|4219.3|4228.7|4219.7|4226.5|4217.5|0
1662006900000|2022-09-01 04:35:00|4228.4|4219.4|4231.3|4222.3|4232|4223|4227.7|4218.7|0
1662007200000|2022-09-01 04:40:00|4231.4|4222.4|4229.9|4220.9|4231.5|4222.5|4229|4220|0
1662007500000|2022-09-01 04:45:00|4230.1|4221.1|4233.6|4224.6|4234.2|4225.2|4229.9|4220.9|0
1662007800000|2022-09-01 04:50:00|4233.7|4224.7|4233.1|4224.1|4234.2|4225.2|4232.6|4223.6|0
1662008100000|2022-09-01 04:55:00|4233.3|4224.3|4233.9|4224.9|4233.9|4224.9|4232.9|4223.9|0
1662008400000|2022-09-01 05:00:00|4233.6|4224.6|4206.7|4202.7|4233.6|4224.7|4205.7|4201.7|1413
1662008700000|2022-09-01 05:05:00|4207.2|4203.2|4219.7|4215.7|4224.7|4220.7|4206.7|4202.7|570
1662009000000|2022-09-01 05:10:00|4219.2|4215.2|4219.7|4215.7|4222.7|4218.7|4216.7|4212.7|331
1662009300000|2022-09-01 05:15:00|4220.2|4216.2|4239.7|4235.7|4244.7|4240.7|4220.2|4216.2|855
1662009600000|2022-09-01 05:20:00|4239.2|4235.2|4234.7|4230.7|4239.2|4235.2|4228.7|4224.7|410
1662009900000|2022-09-01 05:25:00|4234.2|4230.2|4238.7|4234.7|4242.7|4238.7|4231.2|4227.2|305
1662010200000|2022-09-01 05:30:00|4239.2|4235.2|4231.7|4227.7|4239.7|4235.7|4231.7|4227.7|204
1662010500000|2022-09-01 05:35:00|4232.2|4228.2|4237.7|4233.7|4241.7|4237.7|4227.2|4223.2|497
1662010800000|2022-09-01 05:40:00|4237.2|4233.2|4226.7|4222.7|4242.7|4238.7|4225.7|4221.7|379
1662011100000|2022-09-01 05:45:00|4225.7|4221.7|4213.2|4209.2|4227.7|4223.7|4213.2|4209.2|749
1662011400000|2022-09-01 05:50:00|4212.7|4208.7|4211.7|4207.7|4217.7|4213.7|4207.7|4203.7|994
1662011700000|2022-09-01 05:55:00|4211.2|4207.2|4215.7|4211.7|4216.7|4212.7|4207.7|4203.7|377
1662012000000|2022-09-01 06:00:00|4216.2|4212.2|4214.7|4210.7|4222.2|4218.2|4212.7|4208.7|471
1662012300000|2022-09-01 06:05:00|4214.2|4210.2|4216.7|4212.7|4217.7|4213.7|4210.2|4206.2|483
1662012600000|2022-09-01 06:10:00|4215.7|4211.7|4209.7|4205.7|4216.7|4212.7|4207.7|4203.7|301
1662012900000|2022-09-01 06:15:00|4208.7|4204.7|4206.2|4202.2|4210.7|4206.7|4205.7|4201.7|582
1662013200000|2022-09-01 06:20:00|4206.7|4202.7|4204.7|4200.7|4211.2|4207.2|4202.7|4198.7|414
1662013500000|2022-09-01 06:25:00|4204.2|4200.2|4201.7|4197.7|4206.7|4202.7|4196.7|4192.7|802
1662013800000|2022-09-01 06:30:00|4201.2|4197.2|4212.7|4208.7|4212.7|4208.7|4198.7|4194.7|399
1662014100000|2022-09-01 06:35:00|4212.2|4208.2|4204.2|4200.2|4215.7|4211.7|4202.7|4198.7|480
1662014400000|2022-09-01 06:40:00|4204.7|4200.7|4200.2|4196.2|4206.7|4202.7|4195.7|4191.7|519
1662014700000|2022-09-01 06:45:00|4200.7|4196.7|4198.7|4194.7|4204.7|4200.7|4197.7|4193.7|459
1662015000000|2022-09-01 06:50:00|4199.2|4195.2|4187.7|4183.7|4200.7|4196.7|4181.7|4177.7|1158
1662015300000|2022-09-01 06:55:00|4189.2|4185.2|4192.7|4188.7|4192.7|4188.7|4185.7|4181.7|473
1662015600000|2022-09-01 07:00:00|4192.2|4188.2|4196.2|4192.2|4198.7|4194.7|4188.7|4184.7|594
1662015900000|2022-09-01 07:05:00|4196.7|4192.7|4208.2|4204.2|4208.7|4204.7|4194.2|4190.2|523
1662016200000|2022-09-01 07:10:00|4207.7|4203.7|4208.7|4204.7|4208.7|4204.7|4204.7|4200.7|394
1662016500000|2022-09-01 07:15:00|4208.2|4204.2|4201.7|4197.7|4210.7|4206.7|4201.7|4197.7|404
1662016800000|2022-09-01 07:20:00|4202.2|4198.2|4198.7|4194.7|4202.7|4198.7|4196.7|4192.7|407
1662017100000|2022-09-01 07:25:00|4199.7|4195.7|4195.7|4191.7|4199.7|4195.7|4194.7|4190.7|429
1662017400000|2022-09-01 07:30:00|4194.7|4190.7|4190.7|4186.7|4195.2|4191.2|4189.7|4185.7|383
1662017700000|2022-09-01 07:35:00|4190.2|4186.2|4184.7|4180.7|4193.7|4189.7|4182.7|4178.7|579
1662018000000|2022-09-01 07:40:00|4185.2|4181.2|4184.7|4180.7|4188.7|4184.7|4181.7|4177.7|905
1662018300000|2022-09-01 07:45:00|4185.7|4181.7|4193.7|4189.7|4197.7|4193.7|4184.7|4180.7|667
1662018600000|2022-09-01 07:50:00|4193.2|4189.2|4196.7|4192.7|4196.7|4192.7|4191.7|4187.7|509
1662018900000|2022-09-01 07:55:00|4196.2|4192.2|4201.7|4197.7|4201.7|4197.7|4195.7|4191.7|672
1662019200000|2022-09-01 08:00:00|4201.2|4197.2|4201.7|4197.7|4203.7|4199.7|4195.7|4191.7|455
1662019500000|2022-09-01 08:05:00|4202.2|4198.2|4193.7|4189.7|4204.7|4200.7|4192.7|4188.7|1058
1662019800000|2022-09-01 08:10:00|4193.2|4189.2|4195.2|4191.2|4198.2|4194.2|4191.7|4187.7|1089
1662020100000|2022-09-01 08:15:00|4195.7|4191.7|4189.7|4185.7|4198.7|4194.7|4189.7|4185.7|440
1662020400000|2022-09-01 08:20:00|4190.2|4186.2|4188.7|4184.7|4197.7|4193.7|4188.7|4184.7|541
1662020700000|2022-09-01 08:25:00|4189.7|4185.7|4188.2|4184.2|4191.7|4187.7|4186.2|4182.2|544
1662021000000|2022-09-01 08:30:00|4192.9|4183.9|4189.4|4180.4|4194.4|4185.4|4188.7|4179.7|1
1662021300000|2022-09-01 08:35:00|4189.3|4180.3|4193|4184|4193.3|4184.3|4188.7|4179.7|0
1662021600000|2022-09-01 08:40:00|4193.1|4184.1|4191.2|4182.2|4194.9|4185.9|4190.5|4181.5|0
1662021900000|2022-09-01 08:45:00|4191.4|4182.4|4189|4180|4191.8|4182.8|4187.5|4178.5|0
1662022200000|2022-09-01 08:50:00|4188.7|4179.7|4186.3|4177.3|4189.9|4180.9|4186|4177|0
1662022500000|2022-09-01 08:55:00|4186.6|4177.6|4191.4|4182.4|4191.8|4182.8|4186.3|4177.3|0
1662022800000|2022-09-01 09:00:00|4191.7|4182.7|4196.1|4187.1|4197.2|4188.2|4190.9|4181.9|0
1662023100000|2022-09-01 09:05:00|4196.4|4187.4|4195.3|4186.3|4197.9|4188.9|4194.5|4185.5|0
1662023400000|2022-09-01 09:10:00|4195.1|4186.1|4191.7|4182.7|4197.5|4188.5|4191.5|4182.5|0
1662023700000|2022-09-01 09:15:00|4191.5|4182.5|4194.2|4186.2|4212.2|4200.2|4191.5|4178.2|130
1662024000000|2022-09-01 09:20:00|4193.2|4187.2|4194.2|4185.2|4196.2|4188.2|4193.2|4185.2|58
1662024300000|2022-09-01 09:25:00|4195.2|4186.2|4199.2|4191.2|4200.2|4191.2|4194.2|4185.2|11
1662024600000|2022-09-01 09:30:00|4198.2|4190.2|4196.2|4187.2|4202.2|4194.2|4194.2|4185.2|13
1662024900000|2022-09-01 09:35:00|4195.2|4186.2|4200.2|4190.2|4200.2|4193.2|4195.2|4186.2|5
1662025200000|2022-09-01 09:40:00|4201.2|4191.2|4203.2|4195.2|4204.2|4195.2|4200.2|4190.2|20
1662025500000|2022-09-01 09:45:00|4204.2|4196.2|4204.2|4196.2|4210.2|4202.2|4202.2|4194.2|57
1662025800000|2022-09-01 09:50:00|4203.2|4195.2|4204.2|4196.2|4207.2|4199.2|4202.2|4194.2|18
1662026100000|2022-09-01 09:55:00|4205.2|4197.2|4201.2|4194.2|4205.2|4198.2|4199.2|4190.2|51
1662026400000|2022-09-01 10:00:00|4200.2|4193.2|4201.2|4192.2|4202.2|4195.2|4196.2|4188.2|65
1662026700000|2022-09-01 10:05:00|4202.2|4193.2|4194.2|4187.2|4203.2|4194.2|4194.2|4187.2|25
1662027000000|2022-09-01 10:10:00|4195.2|4188.2|4195.2|4187.2|4198.2|4189.2|4192.2|4185.2|7
1662027300000|2022-09-01 10:15:00|4194.2|4188.2|4198.2|4191.2|4198.2|4191.2|4194.2|4185.2|9
1662027600000|2022-09-01 10:20:00|4199.2|4192.2|4202.2|4194.2|4203.2|4195.2|4199.2|4191.2|45
1662027900000|2022-09-01 10:25:00|4203.2|4195.2|4207.2|4200.2|4208.2|4201.2|4202.2|4195.2|55
1662028200000|2022-09-01 10:30:00|4206.2|4199.2|4202.2|4194.2|4207.2|4200.2|4201.2|4194.2|42
1662028500000|2022-09-01 10:35:00|4201.2|4191.2|4198.2|4189.2|4203.2|4193.2|4197.2|4189.2|1
1662028800000|2022-09-01 10:40:00|4197.2|4190.2|4200.2|4192.2|4200.2|4192.2|4196.2|4189.2|6
1662029100000|2022-09-01 10:45:00|4199.2|4193.2|4199.2|4192.2|4202.2|4194.2|4198.2|4189.2|9
1662029400000|2022-09-01 10:50:00|4200.2|4193.2|4200.2|4192.2|4201.2|4193.2|4198.2|4191.2|8
1662029700000|2022-09-01 10:55:00|4199.2|4191.2|4200.2|4192.2|4201.2|4194.2|4197.2|4189.2|3
1662030000000|2022-09-01 11:00:00|4201.2|4193.2|4202.2|4193.2|4204.2|4196.2|4200.2|4192.2|5
1662030300000|2022-09-01 11:05:00|4203.2|4194.2|4203.2|4194.2|4204.2|4194.2|4199.2|4190.2|0
1662030600000|2022-09-01 11:10:00|4204.2|4193.2|4207.2|4198.2|4207.2|4199.2|4202.2|4192.2|3
1662030900000|2022-09-01 11:15:00|4206.2|4199.2|4211.2|4202.2|4212.2|4203.2|4204.2|4195.2|17
1662031200000|2022-09-01 11:20:00|4212.2|4203.2|4211.2|4202.2|4212.2|4204.2|4209.2|4202.2|5
1662031500000|2022-09-01 11:25:00|4210.2|4203.2|4206.2|4197.2|4211.2|4203.2|4206.2|4197.2|17
1662031800000|2022-09-01 11:30:00|4205.2|4196.2|4209.2|4201.2|4211.2|4202.2|4204.2|4195.2|9
1662032100000|2022-09-01 11:35:00|4210.2|4202.2|4209.2|4200.2|4210.2|4202.2|4206.2|4199.2|58
1662032400000|2022-09-01 11:40:00|4208.2|4201.2|4211.2|4203.2|4212.2|4203.2|4205.2|4197.2|42
1662032700000|2022-09-01 11:45:00|4212.2|4202.2|4208.2|4199.2|4213.2|4205.2|4208.2|4198.2|3
1662033000000|2022-09-01 11:50:00|4207.2|4198.2|4207.2|4198.2|4209.2|4200.2|4204.2|4196.2|16
1662033300000|2022-09-01 11:55:00|4208.2|4197.2|4207.2|4198.2|4208.2|4200.2|4205.2|4197.2|7
1662033600000|2022-09-01 12:00:00|4208.2|4197.2|4209.2|4199.2|4211.2|4203.2|4206.2|4197.2|8
1662033900000|2022-09-01 12:05:00|4208.2|4200.2|4207.2|4198.2|4210.2|4201.2|4207.2|4198.2|0
1662034200000|2022-09-01 12:10:00|4208.2|4199.2|4204.2|4194.2|4209.2|4199.2|4203.2|4194.2|0
1662034500000|2022-09-01 12:15:00|4203.2|4195.2|4205.2|4197.2|4205.2|4198.2|4200.2|4192.2|10
1662034800000|2022-09-01 12:20:00|4204.2|4196.2|4204.2|4196.2|4205.2|4197.2|4203.2|4195.2|7
1662035100000|2022-09-01 12:25:00|4203.2|4194.2|4201.2|4190.2|4203.2|4194.2|4199.2|4189.2|3
1662035400000|2022-09-01 12:30:00|4200.2|4189.2|4194.2|4186.2|4202.2|4194.2|4193.2|4186.2|19
1662035700000|2022-09-01 12:35:00|4193.2|4187.2|4191.2|4183.2|4194.2|4187.2|4190.2|4182.2|71
1662036000000|2022-09-01 12:40:00|4190.2|4184.2|4192.2|4183.2|4193.2|4185.2|4189.2|4181.2|13
1662036300000|2022-09-01 12:45:00|4191.2|4184.2|4194.2|4186.2|4197.2|4190.2|4190.2|4182.2|12
1662036600000|2022-09-01 12:50:00|4195.2|4187.2|4192.2|4185.2|4197.2|4190.2|4191.2|4184.2|30
1662036900000|2022-09-01 12:55:00|4189.2|4184.2|4192.2|4183.2|4194.2|4186.2|4188.2|4181.2|43
1662037200000|2022-09-01 13:00:00|4191.2|4182.2|4192.2|4183.2|4194.2|4187.2|4189.2|4182.2|14
1662037500000|2022-09-01 13:05:00|4193.2|4182.2|4195.2|4186.2|4197.2|4189.2|4192.2|4182.2|6
1662037800000|2022-09-01 13:10:00|4196.2|4185.2|4195.2|4185.2|4197.2|4189.2|4194.2|4185.2|3
1662038100000|2022-09-01 13:15:00|4194.2|4186.2|4198.2|4190.2|4198.2|4190.2|4189.2|4182.2|12
1662038400000|2022-09-01 13:20:00|4197.2|4189.2|4195.2|4187.2|4198.2|4190.2|4193.2|4185.2|13
1662038700000|2022-09-01 13:25:00|4194.2|4186.2|4189.2|4182.2|4195.2|4188.2|4186.2|4179.2|80
1662039000000|2022-09-01 13:30:00|4187.2|4180.2|4196.2|4187.2|4199.2|4191.2|4166.2|4157.2|329
1662039300000|2022-09-01 13:35:00|4197.2|4188.2|4193.2|4185.2|4198.2|4191.2|4177.2|4168.2|149
1662039600000|2022-09-01 13:40:00|4194.2|4186.2|4206.2|4198.2|4210.2|4203.2|4194.2|4186.2|191
1662039900000|2022-09-01 13:45:00|4207.2|4197.2|4194.2|4184.2|4213.2|4206.2|4191.2|4182.2|210
1662040200000|2022-09-01 13:50:00|4193.2|4185.2|4189.2|4181.2|4196.2|4187.2|4182.2|4174.2|74
1662040500000|2022-09-01 13:55:00|4188.2|4182.2|4191.2|4182.2|4196.2|4187.2|4182.2|4175.2|118
1662040800000|2022-09-01 14:00:00|4188.2|4179.2|4172.2|4162.2|4196.2|4186.2|4166.2|4158.2|144
1662041100000|2022-09-01 14:05:00|4171.2|4163.2|4172.2|4165.2|4177.2|4170.2|4170.2|4162.2|70
1662041400000|2022-09-01 14:10:00|4171.2|4164.2|4166.2|4158.2|4171.2|4164.2|4163.2|4156.2|71
1662041700000|2022-09-01 14:15:00|4165.2|4157.2|4165.2|4158.2|4170.2|4162.2|4163.2|4156.2|39
1662042000000|2022-09-01 14:20:00|4166.2|4157.2|4181.2|4174.2|4182.2|4174.2|4160.2|4152.2|66
1662042300000|2022-09-01 14:25:00|4182.2|4175.2|4183.2|4175.2|4190.2|4182.2|4177.2|4169.2|56
1662042600000|2022-09-01 14:30:00|4182.2|4174.2|4167.2|4159.2|4184.2|4176.2|4166.2|4159.2|61
1662042900000|2022-09-01 14:35:00|4168.2|4160.2|4165.2|4156.2|4176.2|4167.2|4165.2|4156.2|45
1662043200000|2022-09-01 14:40:00|4167.2|4157.2|4166.2|4157.2|4172.2|4162.2|4163.2|4156.2|19
1662043500000|2022-09-01 14:45:00|4165.2|4158.2|4155.2|4147.2|4166.2|4158.2|4153.2|4145.2|73
1662043800000|2022-09-01 14:50:00|4154.2|4146.2|4162.2|4151.2|4166.2|4157.2|4154.2|4146.2|19
1662044100000|2022-09-01 14:55:00|4163.2|4152.2|4150.2|4143.2|4165.2|4156.2|4149.2|4142.2|58
1662044400000|2022-09-01 15:00:00|4151.2|4144.2|4153.2|4144.2|4159.2|4150.2|4150.2|4142.2|116
1662044700000|2022-09-01 15:05:00|4152.2|4145.2|4163.2|4155.2|4165.2|4157.2|4152.2|4143.2|29
1662045000000|2022-09-01 15:10:00|4165.2|4156.2|4162.2|4152.2|4168.2|4160.2|4159.2|4151.2|21
1662045300000|2022-09-01 15:15:00|4163.2|4153.2|4159.2|4150.2|4167.2|4158.2|4157.2|4149.2|38
1662045600000|2022-09-01 15:20:00|4158.2|4149.2|4158.2|4149.2|4159.2|4150.2|4153.2|4146.2|26
1662045900000|2022-09-01 15:25:00|4157.2|4148.2|4152.2|4143.2|4158.2|4150.2|4150.2|4143.2|24
1662046200000|2022-09-01 15:30:00|4151.2|4144.2|4164.2|4157.2|4166.2|4158.2|4151.2|4143.2|69
1662046500000|2022-09-01 15:35:00|4166.2|4158.2|4166.2|4159.2|4176.2|4167.2|4165.2|4157.2|41
1662046800000|2022-09-01 15:40:00|4169.2|4160.2|4163.2|4156.2|4169.2|4161.2|4163.2|4156.2|23
1662047100000|2022-09-01 15:45:00|4165.2|4157.2|4162.2|4153.2|4166.2|4158.2|4159.2|4151.2|25
1662047400000|2022-09-01 15:50:00|4161.2|4154.2|4158.2|4149.2|4164.2|4154.2|4155.2|4147.2|34
1662047700000|2022-09-01 15:55:00|4159.2|4151.2|4153.2|4144.2|4160.2|4151.2|4151.2|4143.2|26
1662048000000|2022-09-01 16:00:00|4152.2|4145.2|4160.2|4151.2|4161.2|4153.2|4152.2|4145.2|13
1662048300000|2022-09-01 16:05:00|4161.2|4152.2|4164.2|4155.2|4165.2|4156.2|4157.2|4149.2|19
1662048600000|2022-09-01 16:10:00|4163.2|4156.2|4166.2|4157.2|4167.2|4158.2|4162.2|4155.2|6
1662048900000|2022-09-01 16:15:00|4167.2|4158.2|4168.2|4159.2|4171.2|4162.2|4165.2|4157.2|7
1662049200000|2022-09-01 16:20:00|4167.2|4158.2|4171.2|4162.2|4171.2|4162.2|4166.2|4158.2|4
1662049500000|2022-09-01 16:25:00|4170.2|4161.2|4168.2|4159.2|4171.2|4162.2|4166.2|4158.2|6
1662049800000|2022-09-01 16:30:00|4167.2|4158.2|4167.2|4158.2|4169.2|4160.2|4164.2|4156.2|11
1662050100000|2022-09-01 16:35:00|4166.2|4159.2|4159.2|4150.2|4166.2|4159.2|4157.2|4149.2|16
1662050400000|2022-09-01 16:40:00|4160.2|4149.2|4162.2|4153.2|4162.2|4153.2|4156.2|4149.2|10
1662050700000|2022-09-01 16:45:00|4161.2|4152.2|4161.2|4152.2|4162.2|4153.2|4158.2|4150.2|5
1662051000000|2022-09-01 16:50:00|4160.2|4153.2|4158.2|4149.2|4161.2|4153.2|4156.2|4147.2|16
1662051300000|2022-09-01 16:55:00|4157.2|4150.2|4157.2|4148.2|4160.2|4150.2|4155.2|4147.2|10
1662051600000|2022-09-01 17:00:00|4158.2|4147.2|4162.2|4153.2|4164.2|4155.2|4157.2|4147.2|8
1662051900000|2022-09-01 17:05:00|4163.2|4154.2|4170.2|4161.2|4170.2|4161.2|4162.2|4153.2|32
1662052200000|2022-09-01 17:10:00|4169.2|4160.2|4175.2|4167.2|4175.2|4167.2|4168.2|4160.2|9
1662052500000|2022-09-01 17:15:00|4176.2|4168.2|4176.2|4168.2|4177.2|4170.2|4175.2|4166.2|35
1662052800000|2022-09-01 17:20:00|4177.2|4169.2|4181.2|4172.2|4183.2|4175.2|4176.2|4167.2|41
1662053100000|2022-09-01 17:25:00|4182.2|4173.2|4184.2|4175.2|4187.2|4178.2|4180.2|4172.2|19
1662053400000|2022-09-01 17:30:00|4186.2|4176.2|4177.2|4169.2|4186.2|4177.2|4177.2|4169.2|26
1662053700000|2022-09-01 17:35:00|4178.2|4170.2|4177.2|4169.2|4179.2|4171.2|4174.2|4167.2|9
1662054000000|2022-09-01 17:40:00|4176.2|4168.2|4176.2|4168.2|4178.2|4170.2|4175.2|4167.2|7
1662054300000|2022-09-01 17:45:00|4175.2|4167.2|4173.2|4165.2|4178.2|4169.2|4171.2|4163.2|9
1662054600000|2022-09-01 17:50:00|4174.2|4166.2|4174.2|4165.2|4176.2|4168.2|4172.2|4164.2|9
1662054900000|2022-09-01 17:55:00|4173.2|4164.2|4172.2|4164.2|4175.2|4167.2|4169.2|4160.2|22
1662055200000|2022-09-01 18:00:00|4173.2|4163.2|4173.2|4166.2|4176.2|4167.2|4168.2|4160.2|45
1662055500000|2022-09-01 18:05:00|4174.2|4167.2|4174.2|4165.2|4178.2|4170.2|4171.2|4163.2|44
1662055800000|2022-09-01 18:10:00|4173.2|4164.2|4174.2|4165.2|4176.2|4167.2|4169.2|4160.2|13
1662056100000|2022-09-01 18:15:00|4173.2|4166.2|4174.2|4165.2|4177.2|4168.2|4170.2|4162.2|6
1662056400000|2022-09-01 18:20:00|4175.2|4166.2|4180.2|4173.2|4182.2|4173.2|4175.2|4165.2|7
1662056700000|2022-09-01 18:25:00|4181.2|4171.2|4181.2|4172.2|4183.2|4176.2|4179.2|4170.2|5
1662057000000|2022-09-01 18:30:00|4182.2|4173.2|4188.2|4179.2|4190.2|4182.2|4181.2|4172.2|58
1662057300000|2022-09-01 18:35:00|4187.2|4180.2|4184.2|4176.2|4191.2|4183.2|4182.2|4174.2|19
1662057600000|2022-09-01 18:40:00|4183.2|4177.2|4183.2|4174.2|4187.2|4179.2|4182.2|4174.2|7
1662057900000|2022-09-01 18:45:00|4182.2|4172.2|4178.2|4170.2|4184.2|4175.2|4178.2|4169.2|22
1662058200000|2022-09-01 18:50:00|4180.2|4171.2|4181.2|4174.2|4183.2|4175.2|4176.2|4168.2|38
1662058500000|2022-09-01 18:55:00|4182.2|4172.2|4177.7|4168.7|4183.2|4174.2|4177.2|4167.2|32
1662058800000|2022-09-01 19:00:00|4177.8|4168.8|4176.5|4167.5|4182.3|4173.3|4176.3|4167.3|0
1662059100000|2022-09-01 19:05:00|4176.6|4167.6|4184.9|4175.9|4185.3|4176.3|4176.5|4167.5|0
1662059400000|2022-09-01 19:10:00|4184.8|4175.8|4190.5|4181.5|4191.1|4182.1|4182.5|4173.5|0
1662059700000|2022-09-01 19:15:00|4190.4|4181.4|4183|4174|4190.4|4181.4|4182.9|4173.9|0
1662060000000|2022-09-01 19:20:00|4183.2|4174.2|4182.6|4173.6|4185.4|4176.4|4179.7|4170.7|0
1662060300000|2022-09-01 19:25:00|4182.7|4173.7|4178.1|4169.1|4182.7|4173.7|4178|4169|0
1662060600000|2022-09-01 19:30:00|4178|4169|4181.3|4172.3|4181.7|4172.7|4177.3|4168.3|0
1662060900000|2022-09-01 19:35:00|4181.4|4172.4|4183.1|4174.1|4184.2|4175.2|4179.9|4170.9|0
1662061200000|2022-09-01 19:40:00|4183|4174|4182.9|4173.9|4183.9|4174.9|4179.5|4170.5|0
1662061500000|2022-09-01 19:45:00|4182.6|4173.6|4182.7|4173.7|4186|4177|4179.8|4170.8|0
1662061800000|2022-09-01 19:50:00|4183.4|4174.4|4191.6|4182.6|4192.1|4183.1|4183.4|4174.4|0
1662062100000|2022-09-01 19:55:00|4191.7|4182.7|4201.8|4192.8|4203.7|4194.7|4191.7|4182.7|0
1662062400000|2022-09-01 20:00:00|4201.5|4192.5|4199.3|4190.3|4201.8|4192.8|4197.7|4188.7|0
1662062700000|2022-09-01 20:05:00|4199.6|4190.6|4200.9|4191.9|4201.6|4192.6|4199|4190|0
1662063000000|2022-09-01 20:10:00|4200.6|4191.6|4191.9|4182.9|4200.6|4191.6|4191.3|4182.3|0
1662063300000|2022-09-01 20:15:00|4192.2|4183.2|4199|4190|4199.6|4190.6|4192.2|4183.2|0
1662063600000|2022-09-01 20:20:00|4199.3|4190.3|4200.6|4191.6|4200.9|4191.9|4198|4189|0
1662063900000|2022-09-01 20:25:00|4200.3|4191.3|4201.3|4192.3|4201.9|4192.9|4199.3|4190.3|0
1662064200000|2022-09-01 20:30:00|4201.5|4192.5|4200.6|4191.6|4201.6|4192.6|4199.3|4190.3|0
1662064500000|2022-09-01 20:35:00|4200.5|4191.5|4199.6|4190.6|4200.6|4191.6|4199|4190|0
1662064800000|2022-09-01 20:40:00|4199.5|4190.5|4200.3|4191.3|4200.9|4191.9|4199.3|4190.3|0
1662065100000|2022-09-01 20:45:00|4200.1|4191.1|4201.3|4192.3|4201.9|4192.9|4199.6|4190.6|0
1662065400000|2022-09-01 20:50:00|4201.5|4192.5|4204.3|4195.3|4204.3|4195.3|4201.5|4192.5|0
1662065700000|2022-09-01 20:55:00|4204|4195|4202.1|4193.1|4204|4195|4201.4|4192.4|0
1662066000000|2022-09-01 21:00:00|4201.6|4192.6|4201.7|4192.7|4202.1|4193.1|4201.4|4192.4|0
1662066300000|2022-09-01 21:05:00|4201.6|4192.6|4202.6|4193.6|4202.7|4193.7|4201.6|4192.6|0
1662066600000|2022-09-01 21:10:00|4202.5|4193.5|4202.3|4193.3|4203.2|4194.2|4202.1|4193.1|0
1662066900000|2022-09-01 21:15:00|4202.4|4193.4|4202.9|4193.9|4202.9|4193.9|4202.3|4193.3|0
1662067200000|2022-09-01 21:20:00|4202.7|4193.7|4203.1|4194.1|4203.2|4194.2|4202.7|4193.7|0
1662067500000|2022-09-01 21:25:00|4203.2|4194.2|4202.9|4193.9|4203.2|4194.2|4202.5|4193.5|0
1662067800000|2022-09-01 21:30:00|4202.7|4193.7|4202.4|4193.4|4202.8|4193.8|4202|4193|0
1662068100000|2022-09-01 21:35:00|4203.1|4194.1|4203|4194|4203.2|4194.2|4203|4194|0
1662068400000|2022-09-01 21:40:00|4203.1|4194.1|4203.3|4194.3|4203.4|4194.4|4202.9|4193.9|0
1662068700000|2022-09-01 21:45:00|4203.5|4194.5|4203.3|4194.3|4203.5|4194.5|4203.2|4194.2|0
1662069000000|2022-09-01 21:50:00|4203.2|4194.2|4203.7|4194.7|4203.7|4194.7|4203.2|4194.2|0
1662069300000|2022-09-01 21:55:00|4203.3|4194.3|4203|4194|4203.5|4194.5|4202.4|4193.4|0
1662069600000|2022-09-01 22:00:00|4201.9|4192.9|4207.9|4198.9|4208.7|4199.7|4201.8|4192.8|0
1662069900000|2022-09-01 22:05:00|4208.1|4199.1|4209.6|4200.6|4210.2|4201.2|4207.3|4198.3|0
1662070200000|2022-09-01 22:10:00|4209.3|4200.3|4208.9|4199.9|4210.8|4201.8|4208.9|4199.9|0
1662070500000|2022-09-01 22:15:00|4208.6|4199.6|4204.9|4195.9|4208.6|4199.6|4204.1|4195.1|0
1662070800000|2022-09-01 22:20:00|4205|4196|4206|4197|4206.2|4197.2|4203.4|4194.4|0
1662071100000|2022-09-01 22:25:00|4206.3|4197.3|4206.7|4197.7|4207.1|4198.1|4205.7|4196.7|0
1662071400000|2022-09-01 22:30:00|4206.4|4197.4|4202.8|4193.8|4206.4|4197.4|4202.5|4193.5|0
1662071700000|2022-09-01 22:35:00|4202.6|4193.6|4202.1|4193.1|4202.8|4193.8|4201.2|4192.2|0
1662072000000|2022-09-01 22:40:00|4202.4|4193.4|4201.2|4192.2|4202.5|4193.5|4198.3|4189.3|0
1662072300000|2022-09-01 22:45:00|4201.5|4192.5|4202.8|4193.8|4203.1|4194.1|4200.5|4191.5|0
1662072600000|2022-09-01 22:50:00|4202.9|4193.9|4202.1|4193.1|4203.1|4194.1|4201.8|4192.8|0
1662072900000|2022-09-01 22:55:00|4202.4|4193.4|4202.1|4193.1|4202.8|4193.8|4201.8|4192.8|0
1662073200000|2022-09-01 23:00:00|4202.3|4193.3|4200.2|4191.2|4202.5|4193.5|4199.6|4190.6|0
1662073500000|2022-09-01 23:05:00|4200.4|4191.4|4200.9|4191.9|4201.5|4192.5|4199.6|4190.6|0
1662073800000|2022-09-01 23:10:00|4200.6|4191.6|4200.5|4191.5|4201.5|4192.5|4200.5|4191.5|0
1662074100000|2022-09-01 23:15:00|4200.4|4191.4|4199.9|4190.9|4201.5|4192.5|4199.2|4190.2|0
1662074400000|2022-09-01 23:20:00|4200|4191|4200.9|4191.9|4201|4192|4199.6|4190.6|0
1662074700000|2022-09-01 23:25:00|4201|4192|4201.5|4192.5|4201.8|4192.8|4200.2|4191.2|0
1662075000000|2022-09-01 23:30:00|4201.2|4192.2|4198.6|4189.6|4202.1|4193.1|4198|4189|0
1662075300000|2022-09-01 23:35:00|4198.9|4189.9|4201.5|4192.5|4202.5|4193.5|4198.4|4189.4|0
1662075600000|2022-09-01 23:40:00|4201.8|4192.8|4204.7|4195.7|4205|4196|4200.9|4191.9|0
1662075900000|2022-09-01 23:45:00|4204.4|4195.4|4202.8|4193.8|4204.7|4195.7|4202.1|4193.1|0
1662076200000|2022-09-01 23:50:00|4202.6|4193.6|4204.1|4195.1|4204.7|4195.7|4201.2|4192.2|0
1662076500000|2022-09-01 23:55:00|4203.8|4194.8|4204.7|4195.7|4205|4196|4203.4|4194.4|0
1662076800000|2022-09-02 00:00:00|4204.4|4195.4|4201.8|4192.8|4204.7|4195.7|4199.9|4190.9|0
1662077100000|2022-09-02 00:05:00|4201.5|4192.5|4205|4196|4205|4196|4199.9|4190.9|0
1662077400000|2022-09-02 00:10:00|4204.5|4195.5|4202.8|4193.8|4205.4|4196.4|4202.8|4193.8|0
1662077700000|2022-09-02 00:15:00|4202.5|4193.5|4198.2|4189.2|4202.5|4193.5|4196|4187|0
1662078000000|2022-09-02 00:20:00|4198.1|4189.1|4198.6|4189.6|4200.4|4191.4|4196.3|4187.3|0
1662078300000|2022-09-02 00:25:00|4198.5|4189.5|4200.1|4191.1|4202.3|4193.3|4198.3|4189.3|0
1662078600000|2022-09-02 00:30:00|4200.3|4191.3|4195.9|4186.9|4200.7|4191.7|4195.9|4186.9|0
1662078900000|2022-09-02 00:35:00|4196.2|4187.2|4195.4|4186.4|4197.3|4188.3|4195.4|4186.4|0
1662079200000|2022-09-02 00:40:00|4195.5|4186.5|4198.3|4189.3|4198.8|4189.8|4195.5|4186.5|0
1662079500000|2022-09-02 00:45:00|4198|4189|4195.9|4186.9|4198.5|4189.5|4194.9|4185.9|0
1662079800000|2022-09-02 00:50:00|4195.8|4186.8|4197.6|4188.6|4198.1|4189.1|4194|4185|0
1662080100000|2022-09-02 00:55:00|4197.4|4188.4|4197.1|4188.1|4198.9|4189.9|4196.2|4187.2|0
1662080400000|2022-09-02 01:00:00|4196.8|4187.8|4198.6|4189.6|4199.9|4190.9|4196.1|4187.1|0
1662080700000|2022-09-02 01:05:00|4198.7|4189.7|4197.7|4188.7|4199.6|4190.6|4197|4188|0
1662081000000|2022-09-02 01:10:00|4198|4189|4195.7|4186.7|4199.1|4190.1|4195.1|4186.1|0
1662081300000|2022-09-02 01:15:00|4195.4|4186.4|4206.7|4202.7|4213.2|4209.2|4193.2|4186.2|252
1662081600000|2022-09-02 01:20:00|4207.7|4203.7|4204.7|4200.7|4210.7|4206.7|4202.7|4198.7|252
1662081900000|2022-09-02 01:25:00|4204.2|4200.2|4203.2|4199.2|4208.7|4204.7|4198.7|4194.7|260
1662082200000|2022-09-02 01:30:00|4206.2|4202.2|4200.2|4196.2|4218.2|4214.2|4196.7|4192.7|1570
1662082500000|2022-09-02 01:35:00|4200.7|4196.7|4219.7|4215.7|4221.7|4217.7|4200.2|4196.2|1161
1662082800000|2022-09-02 01:40:00|4219.2|4215.2|4210.2|4206.2|4229.7|4225.7|4207.7|4203.7|1235
1662083100000|2022-09-02 01:45:00|4209.7|4205.7|4185.7|4181.7|4213.7|4209.7|4185.7|4181.7|891
1662083400000|2022-09-02 01:50:00|4186.7|4182.7|4206.7|4202.7|4209.7|4205.7|4185.7|4181.7|660
1662083700000|2022-09-02 01:55:00|4207.7|4203.7|4210.2|4206.2|4213.7|4209.7|4196.7|4192.7|501
1662084000000|2022-09-02 02:00:00|4210.7|4206.7|4193.7|4189.7|4210.7|4206.7|4191.7|4187.7|609
1662084300000|2022-09-02 02:05:00|4194.2|4190.2|4184.2|4180.2|4195.7|4191.7|4183.2|4179.2|535
1662084600000|2022-09-02 02:10:00|4184.7|4180.7|4185.2|4181.2|4192.7|4188.7|4180.2|4176.2|587
1662084900000|2022-09-02 02:15:00|4184.7|4180.7|4167.2|4163.2|4184.7|4180.7|4165.7|4161.7|720
1662085200000|2022-09-02 02:20:00|4167.7|4163.7|4189.2|4185.2|4194.7|4190.7|4165.7|4161.7|772
1662085500000|2022-09-02 02:25:00|4189.7|4185.7|4187.2|4183.2|4191.2|4187.2|4178.7|4174.7|627
1662085800000|2022-09-02 02:30:00|4186.7|4182.7|4178.7|4174.7|4187.7|4183.7|4177.2|4173.2|408
1662086100000|2022-09-02 02:35:00|4178.2|4174.2|4179.7|4175.7|4181.7|4177.7|4175.2|4171.2|339
1662086400000|2022-09-02 02:40:00|4179.2|4175.2|4180.7|4176.7|4181.7|4177.7|4176.2|4172.2|304
1662086700000|2022-09-02 02:45:00|4181.2|4177.2|4174.2|4170.2|4183.7|4179.7|4173.7|4169.7|314
1662087000000|2022-09-02 02:50:00|4174.7|4170.7|4173.7|4169.7|4177.2|4173.2|4167.2|4163.2|548
1662087300000|2022-09-02 02:55:00|4173.2|4169.2|4171.7|4167.7|4179.7|4175.7|4170.7|4166.7|462
1662087600000|2022-09-02 03:00:00|4171.2|4167.2|4171.7|4167.7|4177.2|4173.2|4168.7|4164.7|276
1662087900000|2022-09-02 03:05:00|4172.2|4168.2|4184.2|4180.2|4184.2|4180.2|4170.7|4166.7|323
1662088200000|2022-09-02 03:10:00|4183.7|4179.7|4175.7|4171.7|4185.7|4181.7|4170.7|4166.7|424
1662088500000|2022-09-02 03:15:00|4176.2|4172.2|4183.2|4179.2|4185.7|4181.7|4175.7|4171.7|366
1662088800000|2022-09-02 03:20:00|4182.7|4178.7|4179.2|4175.2|4183.7|4179.7|4176.2|4172.2|226
1662089100000|2022-09-02 03:25:00|4178.7|4174.7|4180.7|4176.7|4182.7|4178.7|4177.7|4173.7|215
1662089400000|2022-09-02 03:30:00|4181.2|4177.2|4180.7|4176.7|4182.7|4178.7|4178.7|4174.7|97
1662089700000|2022-09-02 03:35:00|4181.7|4177.7|4180.2|4176.2|4182.7|4178.7|4178.7|4174.7|130
1662090000000|2022-09-02 03:40:00|4179.7|4175.7|4170.7|4166.7|4179.7|4175.7|4170.2|4166.2|197
1662090300000|2022-09-02 03:45:00|4169.7|4165.7|4170.7|4166.7|4172.7|4168.7|4167.7|4163.7|228
1662090600000|2022-09-02 03:50:00|4171.2|4167.2|4169.2|4165.2|4173.2|4169.2|4167.7|4163.7|126
1662090900000|2022-09-02 03:55:00|4169.7|4165.7|4167.7|4163.7|4169.7|4165.7|4165.7|4161.7|295
1662091200000|2022-09-02 04:00:00|4168.9|4159.9|4170.2|4161.2|4170.5|4161.5|4168.9|4159.9|0
1662091500000|2022-09-02 04:05:00|4170.4|4161.4|4169.7|4160.7|4170.4|4161.4|4169.2|4160.2|0
1662091800000|2022-09-02 04:10:00|4169.8|4160.8|4169.9|4160.9|4170.2|4161.2|4168.9|4159.9|0
1662092100000|2022-09-02 04:15:00|4170.1|4161.1|4174.6|4165.6|4174.9|4165.9|4169.9|4160.9|0
1662092400000|2022-09-02 04:20:00|4174.7|4165.7|4174.9|4165.9|4175.6|4166.6|4173.5|4164.5|0
1662092700000|2022-09-02 04:25:00|4174.6|4165.6|4175.7|4166.7|4175.9|4166.9|4174.3|4165.3|0
1662093000000|2022-09-02 04:30:00|4175.8|4166.8|4175.1|4166.1|4176|4167|4174.4|4165.4|0
1662093300000|2022-09-02 04:35:00|4175.3|4166.3|4174.8|4165.8|4176.4|4167.4|4174.8|4165.8|0
1662093600000|2022-09-02 04:40:00|4174.7|4165.7|4173.2|4164.2|4175.1|4166.1|4172.9|4163.9|0
1662093900000|2022-09-02 04:45:00|4172.9|4163.9|4173.7|4164.7|4174.4|4165.4|4171.9|4162.9|0
1662094200000|2022-09-02 04:50:00|4173.9|4164.9|4175.5|4166.5|4175.8|4166.8|4172.4|4163.4|0
1662094500000|2022-09-02 04:55:00|4175.8|4166.8|4178|4169|4178|4169|4175.5|4166.5|0
1662094800000|2022-09-02 05:00:00|4178.4|4169.4|4165.7|4161.7|4178.4|4171.2|4159.7|4155.7|838
1662095100000|2022-09-02 05:05:00|4165.2|4161.2|4160.7|4156.7|4165.7|4161.7|4157.7|4153.7|390
1662095400000|2022-09-02 05:10:00|4161.2|4157.2|4150.2|4146.2|4162.7|4158.7|4147.7|4143.7|456
1662095700000|2022-09-02 05:15:00|4150.7|4146.7|4143.7|4139.7|4150.7|4146.7|4141.7|4137.7|326
1662096000000|2022-09-02 05:20:00|4144.7|4140.7|4134.7|4130.7|4145.7|4141.7|4134.7|4130.7|545
1662096300000|2022-09-02 05:25:00|4134.2|4130.2|4139.7|4135.7|4139.7|4135.7|4129.2|4125.2|704
1662096600000|2022-09-02 05:30:00|4138.7|4134.7|4130.7|4126.7|4140.7|4136.7|4129.2|4125.2|388
1662096900000|2022-09-02 05:35:00|4129.7|4125.7|4129.7|4125.7|4132.7|4128.7|4127.7|4123.7|377
1662097200000|2022-09-02 05:40:00|4130.2|4126.2|4129.7|4125.7|4135.7|4131.7|4127.7|4123.7|412
1662097500000|2022-09-02 05:45:00|4128.7|4124.7|4119.2|4115.2|4128.7|4124.7|4117.7|4113.7|734
1662097800000|2022-09-02 05:50:00|4118.7|4114.7|4122.7|4118.7|4122.7|4118.7|4117.2|4113.2|460
1662098100000|2022-09-02 05:55:00|4123.2|4119.2|4125.7|4121.7|4127.7|4123.7|4121.7|4117.7|370
1662098400000|2022-09-02 06:00:00|4126.2|4122.2|4117.7|4113.7|4128.7|4124.7|4117.7|4113.7|766
1662098700000|2022-09-02 06:05:00|4118.7|4114.7|4120.7|4116.7|4124.2|4120.2|4116.7|4112.7|510
1662099000000|2022-09-02 06:10:00|4121.2|4117.2|4121.7|4117.7|4124.7|4120.7|4118.7|4114.7|487
1662099300000|2022-09-02 06:15:00|4121.2|4117.2|4120.7|4116.7|4124.7|4120.7|4118.7|4114.7|340
1662099600000|2022-09-02 06:20:00|4121.2|4117.2|4123.7|4119.7|4126.7|4122.7|4119.7|4115.7|432
1662099900000|2022-09-02 06:25:00|4122.7|4118.7|4127.7|4123.7|4127.7|4123.7|4122.7|4118.7|396
1662100200000|2022-09-02 06:30:00|4126.7|4122.7|4144.7|4140.7|4144.7|4140.7|4125.2|4121.2|740
1662100500000|2022-09-02 06:35:00|4145.2|4141.2|4139.2|4135.2|4150.7|4146.7|4136.7|4132.7|1099
1662100800000|2022-09-02 06:40:00|4139.7|4135.7|4142.2|4138.2|4143.7|4139.7|4138.7|4134.7|548
1662101100000|2022-09-02 06:45:00|4141.7|4137.7|4142.2|4138.2|4150.7|4146.7|4139.7|4135.7|548
1662101400000|2022-09-02 06:50:00|4142.7|4138.7|4146.7|4142.7|4146.7|4142.7|4140.7|4136.7|303
1662101700000|2022-09-02 06:55:00|4147.7|4143.7|4150.7|4146.7|4152.7|4148.7|4144.7|4140.7|565
1662102000000|2022-09-02 07:00:00|4151.2|4147.2|4142.7|4138.7|4155.7|4151.7|4141.7|4137.7|524
1662102300000|2022-09-02 07:05:00|4143.2|4139.2|4151.7|4147.7|4157.7|4153.7|4142.7|4138.7|399
1662102600000|2022-09-02 07:10:00|4151.2|4147.2|4149.2|4145.2|4156.2|4152.2|4148.7|4144.7|316
1662102900000|2022-09-02 07:15:00|4148.7|4144.7|4148.7|4144.7|4151.7|4147.7|4145.7|4141.7|364
1662103200000|2022-09-02 07:20:00|4148.2|4144.2|4148.7|4144.7|4153.7|4149.7|4147.2|4143.2|285
1662103500000|2022-09-02 07:25:00|4149.7|4145.7|4147.7|4143.7|4151.7|4147.7|4147.7|4143.7|258
1662103800000|2022-09-02 07:30:00|4146.7|4142.7|4140.7|4136.7|4146.7|4142.7|4139.7|4135.7|548
1662104100000|2022-09-02 07:35:00|4140.2|4136.2|4135.7|4131.7|4142.7|4138.7|4134.7|4130.7|458
1662104400000|2022-09-02 07:40:00|4135.2|4131.2|4136.2|4132.2|4137.7|4133.7|4131.2|4127.2|514
1662104700000|2022-09-02 07:45:00|4135.7|4131.7|4138.2|4134.2|4141.7|4137.7|4135.7|4131.7|653
1662105000000|2022-09-02 07:50:00|4138.7|4134.7|4133.2|4129.2|4139.7|4135.7|4131.7|4127.7|599
1662105300000|2022-09-02 07:55:00|4132.7|4128.7|4135.7|4131.7|4135.7|4131.7|4128.7|4124.7|597
1662105600000|2022-09-02 08:00:00|4136.7|4132.7|4134.7|4130.7|4138.7|4134.7|4129.7|4125.7|1309
1662105900000|2022-09-02 08:05:00|4135.2|4131.2|4141.7|4137.7|4143.7|4139.7|4133.2|4129.2|1456
1662106200000|2022-09-02 08:10:00|4142.2|4138.2|4142.7|4138.7|4144.7|4140.7|4138.7|4134.7|1404
1662106500000|2022-09-02 08:15:00|4143.2|4139.2|4144.7|4140.7|4146.2|4142.2|4141.7|4137.7|739
1662106800000|2022-09-02 08:20:00|4144.2|4140.2|4141.2|4137.2|4147.7|4143.7|4140.7|4136.7|2013
1662107100000|2022-09-02 08:25:00|4141.7|4137.7|4146.7|4142.7|4148.7|4144.7|4140.7|4136.7|348
1662107400000|2022-09-02 08:30:00|4149.9|4140.9|4149.1|4140.1|4152.4|4143.4|4147.3|4138.3|1
1662107700000|2022-09-02 08:35:00|4148.9|4139.9|4152.5|4143.5|4152.9|4143.9|4148.5|4139.5|0
1662108000000|2022-09-02 08:40:00|4152.6|4143.6|4153.1|4144.1|4154.1|4145.1|4152.4|4143.4|0
1662108300000|2022-09-02 08:45:00|4152.5|4143.5|4154.6|4145.6|4154.6|4145.6|4150.3|4141.3|0
1662108600000|2022-09-02 08:50:00|4154.9|4145.9|4154.2|4145.2|4156.4|4147.4|4153.9|4144.9|0
1662108900000|2022-09-02 08:55:00|4154.5|4145.5|4153.3|4144.3|4155|4146|4151.5|4142.5|0
1662109200000|2022-09-02 09:00:00|4153|4144|4149.7|4140.7|4153|4144|4149.4|4140.4|0
1662109500000|2022-09-02 09:05:00|4149.4|4140.4|4148.8|4139.8|4151.5|4142.5|4148.3|4139.3|0
1662109800000|2022-09-02 09:10:00|4149.1|4140.1|4149.5|4140.5|4151.4|4142.4|4148.8|4139.8|0
1662110100000|2022-09-02 09:15:00|4149.8|4140.8|4147.2|4138.2|4150.4|4141.4|4147.2|4137.2|1
1662110400000|2022-09-02 09:20:00|4146.2|4137.2|4147.2|4138.2|4148.2|4140.2|4144.2|4137.2|11
1662110700000|2022-09-02 09:25:00|4149.2|4139.2|4150.2|4142.2|4151.2|4143.2|4147.2|4139.2|2
1662111000000|2022-09-02 09:30:00|4149.2|4141.2|4147.2|4139.2|4150.2|4142.2|4145.2|4136.2|21
1662111300000|2022-09-02 09:35:00|4146.2|4136.2|4146.2|4137.2|4146.2|4139.2|4143.2|4134.2|9
1662111600000|2022-09-02 09:40:00|4147.2|4138.2|4146.2|4137.2|4149.2|4140.2|4145.2|4136.2|5
1662111900000|2022-09-02 09:45:00|4145.2|4138.2|4145.2|4137.2|4148.2|4140.2|4145.2|4136.2|11
1662112200000|2022-09-02 09:50:00|4146.2|4138.2|4149.2|4140.2|4150.2|4141.2|4146.2|4138.2|3
1662112500000|2022-09-02 09:55:00|4150.2|4138.2|4150.2|4142.2|4151.2|4142.2|4147.2|4138.2|6
1662112800000|2022-09-02 10:00:00|4151.2|4141.2|4154.2|4147.2|4154.2|4147.2|4150.2|4141.2|18
1662113100000|2022-09-02 10:05:00|4155.2|4146.2|4151.2|4142.2|4155.2|4147.2|4150.2|4141.2|18
1662113400000|2022-09-02 10:10:00|4150.2|4141.2|4150.2|4141.2|4152.2|4144.2|4148.2|4141.2|2
1662113700000|2022-09-02 10:15:00|4148.2|4139.2|4144.2|4136.2|4149.2|4139.2|4144.2|4136.2|7
1662114000000|2022-09-02 10:20:00|4143.2|4137.2|4141.2|4133.2|4146.2|4137.2|4140.2|4133.2|7
1662114300000|2022-09-02 10:25:00|4140.2|4132.2|4139.2|4131.2|4141.2|4133.2|4138.2|4131.2|4
1662114600000|2022-09-02 10:30:00|4137.2|4130.2|4139.2|4129.2|4140.2|4132.2|4136.2|4128.2|13
1662114900000|2022-09-02 10:35:00|4140.2|4130.2|4141.2|4132.2|4142.2|4135.2|4139.2|4130.2|4
1662115200000|2022-09-02 10:40:00|4142.2|4133.2|4138.2|4129.2|4143.2|4134.2|4137.2|4128.2|3
1662115500000|2022-09-02 10:45:00|4139.2|4130.2|4138.2|4129.2|4140.2|4131.2|4134.2|4127.2|12
1662115800000|2022-09-02 10:50:00|4137.2|4128.2|4137.2|4127.2|4138.2|4131.2|4135.2|4127.2|2
1662116100000|2022-09-02 10:55:00|4136.2|4128.2|4137.2|4128.2|4138.2|4130.2|4135.2|4127.2|21
1662116400000|2022-09-02 11:00:00|4138.2|4129.2|4135.2|4127.2|4138.2|4130.2|4135.2|4127.2|19
1662116700000|2022-09-02 11:05:00|4134.2|4128.2|4137.2|4128.2|4137.2|4130.2|4134.2|4127.2|30
1662117000000|2022-09-02 11:10:00|4136.2|4127.2|4133.2|4125.2|4136.2|4127.2|4128.2|4119.2|21
1662117300000|2022-09-02 11:15:00|4134.2|4126.2|4138.2|4128.2|4138.2|4128.2|4134.2|4126.2|6
1662117600000|2022-09-02 11:20:00|4137.2|4127.2|4135.2|4127.2|4138.2|4129.2|4135.2|4125.2|1
1662117900000|2022-09-02 11:25:00|4137.2|4128.2|4135.2|4127.2|4140.2|4132.2|4134.2|4127.2|20
1662118200000|2022-09-02 11:30:00|4136.2|4128.2|4137.2|4128.2|4138.2|4129.2|4133.2|4126.2|3
1662118500000|2022-09-02 11:35:00|4136.2|4127.2|4139.2|4132.2|4139.2|4132.2|4136.2|4127.2|9
1662118800000|2022-09-02 11:40:00|4140.2|4131.2|4140.2|4132.2|4141.2|4133.2|4138.2|4130.2|4
1662119100000|2022-09-02 11:45:00|4141.2|4131.2|4140.2|4132.2|4141.2|4134.2|4139.2|4131.2|6
1662119400000|2022-09-02 11:50:00|4141.2|4133.2|4141.2|4133.2|4143.2|4135.2|4140.2|4132.2|3
1662119700000|2022-09-02 11:55:00|4140.2|4134.2|4141.2|4133.2|4141.2|4134.2|4140.2|4132.2|2
1662120000000|2022-09-02 12:00:00|4140.2|4132.2|4138.2|4129.2|4141.2|4133.2|4136.2|4128.2|7
1662120300000|2022-09-02 12:05:00|4137.2|4130.2|4136.2|4128.2|4139.2|4131.2|4135.2|4128.2|5
1662120600000|2022-09-02 12:10:00|4137.2|4129.2|4136.2|4128.2|4139.2|4129.2|4136.2|4127.2|7
1662120900000|2022-09-02 12:15:00|4137.2|4127.2|4134.2|4126.2|4137.2|4127.2|4132.2|4124.2|8
1662121200000|2022-09-02 12:20:00|4136.2|4127.2|4139.2|4131.2|4139.2|4131.2|4135.2|4126.2|4
1662121500000|2022-09-02 12:25:00|4140.2|4132.2|4142.2|4131.2|4143.2|4135.2|4138.2|4129.2|53
1662121800000|2022-09-02 12:30:00|4143.2|4133.2|4156.2|4147.2|4167.2|4160.2|4143.2|4133.2|109
1662122100000|2022-09-02 12:35:00|4155.2|4149.2|4160.2|4152.2|4171.2|4162.2|4154.2|4146.2|27
1662122400000|2022-09-02 12:40:00|4161.2|4151.2|4146.2|4138.2|4162.2|4153.2|4145.2|4137.2|27
1662122700000|2022-09-02 12:45:00|4147.2|4139.2|4149.2|4140.2|4152.2|4143.2|4142.2|4134.2|16
1662123000000|2022-09-02 12:50:00|4150.2|4141.2|4152.2|4143.2|4154.2|4145.2|4149.2|4140.2|1
1662123300000|2022-09-02 12:55:00|4154.2|4144.2|4154.2|4145.2|4156.2|4148.2|4152.2|4142.2|21
1662123600000|2022-09-02 13:00:00|4153.2|4144.2|4153.2|4144.2|4154.2|4145.2|4147.2|4139.2|19
1662123900000|2022-09-02 13:05:00|4154.2|4145.2|4157.2|4149.2|4158.2|4149.2|4153.2|4145.2|11
1662124200000|2022-09-02 13:10:00|4158.2|4148.2|4153.2|4144.2|4159.2|4151.2|4153.2|4144.2|10
1662124500000|2022-09-02 13:15:00|4154.2|4145.2|4156.2|4147.2|4156.2|4147.2|4152.2|4142.2|8
1662124800000|2022-09-02 13:20:00|4155.2|4148.2|4149.2|4141.2|4155.2|4148.2|4149.2|4140.2|11
1662125100000|2022-09-02 13:25:00|4148.2|4142.2|4143.2|4135.2|4151.2|4144.2|4143.2|4135.2|71
1662125400000|2022-09-02 13:30:00|4145.2|4136.2|4123.2|4113.2|4145.2|4137.2|4119.2|4111.2|262
1662125700000|2022-09-02 13:35:00|4122.2|4114.2|4119.2|4111.2|4139.2|4129.2|4115.2|4107.2|181
1662126000000|2022-09-02 13:40:00|4118.2|4110.2|4105.2|4098.2|4118.2|4110.2|4102.2|4095.2|256
1662126300000|2022-09-02 13:45:00|4106.2|4096.2|4116.2|4108.2|4116.2|4108.2|4101.2|4093.2|109
1662126600000|2022-09-02 13:50:00|4117.2|4109.2|4111.2|4104.2|4122.2|4114.2|4105.2|4098.2|49
1662126900000|2022-09-02 13:55:00|4112.2|4102.2|4104.2|4095.2|4115.2|4107.2|4103.2|4095.2|61
1662127200000|2022-09-02 14:00:00|4105.2|4096.2|4107.2|4099.2|4109.2|4099.2|4099.2|4091.2|71
1662127500000|2022-09-02 14:05:00|4108.2|4100.2|4111.2|4103.2|4111.2|4103.2|4105.2|4097.2|19
1662127800000|2022-09-02 14:10:00|4110.2|4104.2|4121.2|4113.2|4125.2|4118.2|4110.2|4103.2|82
1662128100000|2022-09-02 14:15:00|4122.2|4114.2|4121.2|4112.2|4125.2|4117.2|4119.2|4112.2|47
1662128400000|2022-09-02 14:20:00|4120.2|4113.2|4121.2|4112.2|4122.2|4115.2|4115.2|4108.2|42
1662128700000|2022-09-02 14:25:00|4122.2|4113.2|4129.2|4121.2|4129.2|4121.2|4121.2|4112.2|34
1662129000000|2022-09-02 14:30:00|4131.2|4122.2|4133.2|4125.2|4134.2|4127.2|4129.2|4121.2|80
1662129300000|2022-09-02 14:35:00|4134.2|4126.2|4143.2|4135.2|4145.2|4137.2|4133.2|4124.2|94
1662129600000|2022-09-02 14:40:00|4144.2|4136.2|4145.2|4137.2|4148.2|4140.2|4139.2|4131.2|90
1662129900000|2022-09-02 14:45:00|4144.2|4136.2|4146.2|4137.2|4150.2|4143.2|4143.2|4135.2|27
1662130200000|2022-09-02 14:50:00|4145.2|4138.2|4140.2|4132.2|4150.2|4143.2|4139.2|4132.2|53
1662130500000|2022-09-02 14:55:00|4139.2|4133.2|4143.2|4136.2|4143.2|4136.2|4137.2|4129.2|63
1662130800000|2022-09-02 15:00:00|4144.2|4137.2|4153.2|4145.2|4153.2|4145.2|4143.2|4135.2|19
1662131100000|2022-09-02 15:05:00|4152.2|4144.2|4146.2|4137.2|4156.2|4149.2|4144.2|4137.2|44
1662131400000|2022-09-02 15:10:00|4147.2|4138.2|4145.2|4137.2|4149.2|4141.2|4143.2|4135.2|15
1662131700000|2022-09-02 15:15:00|4144.2|4136.2|4148.2|4140.2|4148.2|4140.2|4140.2|4132.2|49
1662132000000|2022-09-02 15:20:00|4149.2|4141.2|4150.2|4141.2|4152.2|4144.2|4147.2|4138.2|32
1662132300000|2022-09-02 15:25:00|4149.2|4142.2|4149.2|4140.2|4150.2|4142.2|4146.2|4137.2|11
1662132600000|2022-09-02 15:30:00|4148.2|4141.2|4151.2|4142.2|4152.2|4144.2|4147.2|4138.2|22
1662132900000|2022-09-02 15:35:00|4150.2|4143.2|4156.2|4147.2|4156.2|4149.2|4150.2|4143.2|43
1662133200000|2022-09-02 15:40:00|4155.2|4148.2|4152.2|4144.2|4156.2|4148.2|4148.2|4139.2|19
1662133500000|2022-09-02 15:45:00|4151.2|4145.2|4158.2|4149.2|4160.2|4151.2|4150.2|4141.2|24
1662133800000|2022-09-02 15:50:00|4157.2|4148.2|4159.2|4152.2|4160.2|4153.2|4155.2|4147.2|24
1662134100000|2022-09-02 15:55:00|4160.2|4151.2|4157.2|4149.2|4160.2|4152.2|4155.2|4147.2|19
1662134400000|2022-09-02 16:00:00|4159.2|4150.2|4155.2|4145.2|4159.2|4150.2|4152.2|4143.2|5
1662134700000|2022-09-02 16:05:00|4154.2|4144.2|4151.2|4143.2|4155.2|4147.2|4149.2|4141.2|12
1662135000000|2022-09-02 16:10:00|4150.2|4144.2|4150.2|4142.2|4153.2|4145.2|4149.2|4141.2|14
1662135300000|2022-09-02 16:15:00|4149.2|4143.2|4144.2|4136.2|4150.2|4143.2|4144.2|4135.2|18
1662135600000|2022-09-02 16:20:00|4145.2|4135.2|4135.2|4125.2|4145.2|4137.2|4131.2|4123.2|60
1662135900000|2022-09-02 16:25:00|4134.2|4127.2|4131.2|4122.2|4136.2|4127.2|4127.2|4120.2|20
1662136200000|2022-09-02 16:30:00|4130.2|4123.2|4129.2|4120.2|4136.2|4127.2|4127.2|4120.2|57
1662136500000|2022-09-02 16:35:00|4130.2|4121.2|4125.2|4117.2|4130.2|4122.2|4120.2|4113.2|119
1662136800000|2022-09-02 16:40:00|4124.2|4118.2|4120.2|4112.2|4126.2|4118.2|4118.2|4111.2|43
1662137100000|2022-09-02 16:45:00|4119.2|4111.2|4118.2|4110.2|4121.2|4113.2|4116.2|4109.2|46
1662137400000|2022-09-02 16:50:00|4119.2|4111.2|4118.2|4109.2|4119.2|4112.2|4112.2|4105.2|59
1662137700000|2022-09-02 16:55:00|4119.2|4110.2|4120.2|4111.2|4122.2|4114.2|4116.2|4106.2|4
1662138000000|2022-09-02 17:00:00|4121.2|4110.2|4115.2|4106.2|4121.2|4111.2|4111.2|4103.2|19
1662138300000|2022-09-02 17:05:00|4116.2|4105.2|4110.2|4101.2|4116.2|4106.2|4108.2|4100.2|12
1662138600000|2022-09-02 17:10:00|4109.2|4102.2|4113.2|4105.2|4115.2|4106.2|4108.2|4101.2|11
1662138900000|2022-09-02 17:15:00|4114.2|4104.2|4115.2|4106.2|4117.2|4108.2|4109.2|4101.2|4
1662139200000|2022-09-02 17:20:00|4114.2|4105.2|4103.2|4095.2|4114.2|4105.2|4102.2|4095.2|53
1662139500000|2022-09-02 17:25:00|4102.2|4096.2|4101.2|4093.2|4104.2|4096.2|4100.2|4092.2|35
1662139800000|2022-09-02 17:30:00|4102.2|4094.2|4103.2|4095.2|4105.2|4097.2|4098.2|4090.2|12
1662140100000|2022-09-02 17:35:00|4104.2|4093.2|4104.2|4096.2|4108.2|4100.2|4099.2|4091.2|13
1662140400000|2022-09-02 17:40:00|4105.2|4095.2|4110.2|4102.2|4111.2|4103.2|4102.2|4093.2|11
1662140700000|2022-09-02 17:45:00|4111.2|4101.2|4103.2|4094.2|4114.2|4105.2|4102.2|4094.2|14
1662141000000|2022-09-02 17:50:00|4102.2|4092.2|4104.2|4095.2|4105.2|4096.2|4097.2|4089.2|43
1662141300000|2022-09-02 17:55:00|4103.2|4094.2|4100.2|4092.2|4104.2|4095.2|4099.2|4092.2|5
1662141600000|2022-09-02 18:00:00|4099.2|4093.2|4104.2|4095.2|4106.2|4097.2|4099.2|4092.2|9
1662141900000|2022-09-02 18:05:00|4105.2|4096.2|4106.2|4097.2|4109.2|4101.2|4102.2|4093.2|7
1662142200000|2022-09-02 18:10:00|4107.2|4098.2|4106.2|4096.2|4109.2|4100.2|4102.2|4093.2|4
1662142500000|2022-09-02 18:15:00|4105.2|4097.2|4107.2|4098.2|4109.2|4101.2|4104.2|4096.2|8
1662142800000|2022-09-02 18:20:00|4108.2|4099.2|4109.2|4100.2|4109.2|4102.2|4106.2|4096.2|2
1662143100000|2022-09-02 18:25:00|4108.2|4099.2|4119.2|4110.2|4120.2|4111.2|4107.2|4099.2|27
1662143400000|2022-09-02 18:30:00|4118.2|4109.2|4114.2|4105.2|4118.2|4110.2|4113.2|4104.2|8
1662143700000|2022-09-02 18:35:00|4115.2|4107.2|4119.2|4110.2|4119.2|4112.2|4113.2|4105.2|21
1662144000000|2022-09-02 18:40:00|4118.2|4111.2|4120.2|4111.2|4121.2|4113.2|4116.2|4108.2|2
1662144300000|2022-09-02 18:45:00|4119.2|4110.2|4116.2|4108.2|4121.2|4111.2|4114.2|4107.2|9
1662144600000|2022-09-02 18:50:00|4117.2|4107.2|4113.2|4105.2|4117.2|4108.2|4112.2|4104.2|8
1662144900000|2022-09-02 18:55:00|4111.2|4104.2|4104.9|4095.9|4111.2|4104.2|4103.2|4095.9|48
1662145200000|2022-09-02 19:00:00|4104.7|4095.7|4110.9|4101.9|4111.9|4102.9|4103.4|4094.4|0
1662145500000|2022-09-02 19:05:00|4111|4102|4109.6|4100.6|4113.7|4104.7|4109.2|4100.2|0
1662145800000|2022-09-02 19:10:00|4109.7|4100.7|4108.2|4099.2|4111.4|4102.4|4107.3|4098.3|0
1662146100000|2022-09-02 19:15:00|4108.1|4099.1|4108.3|4099.3|4111.6|4102.6|4107.4|4098.4|0
1662146400000|2022-09-02 19:20:00|4108.2|4099.2|4100.7|4091.7|4110.9|4101.9|4100|4091|0
1662146700000|2022-09-02 19:25:00|4100.6|4091.6|4104.1|4095.1|4104.7|4095.7|4100.1|4091.1|0
1662147000000|2022-09-02 19:30:00|4104|4095|4095.7|4086.7|4104|4095|4095.7|4086.7|0
1662147300000|2022-09-02 19:35:00|4095.6|4086.6|4086.3|4077.3|4095.6|4086.6|4084.1|4075.1|0
1662147600000|2022-09-02 19:40:00|4086.4|4077.4|4085|4076|4086.5|4077.5|4083.6|4074.6|0
1662147900000|2022-09-02 19:45:00|4084.9|4075.9|4084.1|4075.1|4087.5|4078.5|4081.4|4072.4|0
1662148200000|2022-09-02 19:50:00|4084.6|4075.6|4087.6|4078.6|4087.6|4078.6|4082.2|4073.2|0
1662148500000|2022-09-02 19:55:00|4088|4079|4090.4|4081.4|4091.5|4082.5|4079.8|4070.8|0
1662148800000|2022-09-02 20:00:00|4090.1|4081.1|4094|4085|4095.6|4086.6|4088.3|4079.3|0
1662149100000|2022-09-02 20:05:00|4093.8|4084.8|4095.2|4086.2|4097.5|4088.5|4093.7|4084.7|0
1662149400000|2022-09-02 20:10:00|4095.5|4086.5|4095.5|4086.5|4097.8|4088.8|4094.9|4085.9|0
1662149700000|2022-09-02 20:15:00|4095.8|4086.8|4097.1|4088.1|4097.5|4088.5|4095.8|4086.8|0
1662150000000|2022-09-02 20:20:00|4096.8|4087.8|4098.5|4089.5|4098.7|4089.7|4096.2|4087.2|0
1662150300000|2022-09-02 20:25:00|4098.4|4089.4|4098.1|4089.1|4098.4|4089.4|4097.1|4088.1|0
1662150600000|2022-09-02 20:30:00|4098.4|4089.4|4098.7|4089.7|4099|4090|4097.8|4088.8|0
1662150900000|2022-09-02 20:35:00|4098.4|4089.4|4100|4091|4100.3|4091.3|4098.4|4089.4|0
1662151200000|2022-09-02 20:40:00|4100.3|4091.3|4100|4091|4100.3|4091.3|4098.1|4089.1|0
1662151500000|2022-09-02 20:45:00|4100.4|4091.4|4100|4091|4101.6|4092.6|4099|4090|0
1662151800000|2022-09-02 20:50:00|4100.1|4091.1|4098.7|4089.7|4101.2|4092.2|4098.1|4089.1|0
1662152100000|2022-09-02 20:55:00|4098.4|4089.4|4100|4091|4100.6|4091.6|4098.4|4089.4|0
1662328800000|2022-09-04 22:00:00|4088.5|4079.5|4088.8|4079.8|4090.3|4081.3|4086.7|4077.7|0
1662329100000|2022-09-04 22:05:00|4088.2|4079.2|4080.2|4071.2|4088.2|4079.2|4080.2|4071.2|0
1662329400000|2022-09-04 22:10:00|4079.9|4070.9|4082.7|4073.7|4083.8|4074.8|4079.3|4070.3|0
1662329700000|2022-09-04 22:15:00|4082.5|4073.5|4076.2|4067.2|4082.5|4073.5|4073.3|4064.3|0
1662330000000|2022-09-04 22:20:00|4076|4067|4076.8|4067.8|4078.4|4069.4|4074.2|4065.2|0
1662330300000|2022-09-04 22:25:00|4077.1|4068.1|4077.5|4068.5|4077.8|4068.8|4076.2|4067.2|0
1662330600000|2022-09-04 22:30:00|4077.6|4068.6|4078.1|4069.1|4080.2|4071.2|4076.7|4067.7|0
1662330900000|2022-09-04 22:35:00|4078.2|4069.2|4079.7|4070.7|4079.7|4070.7|4077.8|4068.8|0
1662331200000|2022-09-04 22:40:00|4079.4|4070.4|4079.2|4070.2|4079.7|4070.7|4077.5|4068.5|0
1662331500000|2022-09-04 22:45:00|4079.4|4070.4|4076.5|4067.5|4079.4|4070.4|4076.3|4067.3|0
1662331800000|2022-09-04 22:50:00|4076.4|4067.4|4078.9|4069.9|4078.9|4069.9|4076.2|4067.2|0
1662332100000|2022-09-04 22:55:00|4078.8|4069.8|4078.3|4069.3|4079.9|4070.9|4077.7|4068.7|0
1662332400000|2022-09-04 23:00:00|4078.2|4069.2|4080.2|4071.2|4081.8|4072.8|4078|4069|0
1662332700000|2022-09-04 23:05:00|4080.5|4071.5|4080.2|4071.2|4081.8|4072.8|4080.1|4071.1|0
1662333000000|2022-09-04 23:10:00|4080.5|4071.5|4081.5|4072.5|4082.2|4073.2|4079.9|4070.9|0
1662333300000|2022-09-04 23:15:00|4081.2|4072.2|4083.4|4074.4|4084.1|4075.1|4080.2|4071.2|0
1662333600000|2022-09-04 23:20:00|4083.7|4074.7|4088.2|4079.2|4088.2|4079.2|4083.6|4074.6|0
1662333900000|2022-09-04 23:25:00|4088|4079|4090.3|4081.3|4092.1|4083.1|4087.6|4078.6|0
1662334200000|2022-09-04 23:30:00|4090.6|4081.6|4089.7|4080.7|4091.6|4082.6|4088.4|4079.4|0
1662334500000|2022-09-04 23:35:00|4089.5|4080.5|4089.7|4080.7|4091.3|4082.3|4088|4079|0
1662334800000|2022-09-04 23:40:00|4089.8|4080.8|4092.5|4083.5|4092.5|4083.5|4088.7|4079.7|0
1662335100000|2022-09-04 23:45:00|4092.4|4083.4|4092.8|4083.8|4093.6|4084.6|4091.2|4082.2|0
1662335400000|2022-09-04 23:50:00|4092.7|4083.7|4096.2|4087.2|4098.9|4089.9|4092.5|4083.5|0
1662335700000|2022-09-04 23:55:00|4096.4|4087.4|4097.5|4088.5|4098.9|4089.9|4095.6|4086.6|0
1662336000000|2022-09-05 00:00:00|4097.2|4088.2|4104.5|4095.5|4107.4|4098.4|4096.9|4087.9|0
1662336300000|2022-09-05 00:05:00|4104.8|4095.8|4106.2|4097.2|4107.4|4098.4|4104.2|4095.2|0
1662336600000|2022-09-05 00:10:00|4107.4|4098.4|4108.8|4099.8|4109.1|4100.1|4106.4|4097.4|0
1662337500000|2022-09-05 00:25:00|4080.8|4071.8|4082.5|4073.5|4083.4|4074.4|4078.8|4069.8|0
1662337800000|2022-09-05 00:30:00|4097.4|4088.4|4095.9|4086.9|4098|4089|4094.3|4085.3|0
1662338100000|2022-09-05 00:35:00|4096.2|4087.2|4091.9|4082.9|4096.6|4087.6|4091.2|4082.2|0
1662338400000|2022-09-05 00:40:00|4091.6|4082.6|4090.3|4081.3|4092.1|4083.1|4089|4080|0
1662338700000|2022-09-05 00:45:00|4090.5|4081.5|4094.1|4085.1|4096.6|4087.6|4090.3|4081.3|0
1662339000000|2022-09-05 00:50:00|4094.4|4085.4|4091.9|4082.9|4096.2|4087.2|4090.4|4081.4|0
1662339300000|2022-09-05 00:55:00|4092|4083|4095.1|4086.1|4096.1|4087.1|4092|4083|0
1662339600000|2022-09-05 01:00:00|4095|4086|4098.2|4089.2|4100.1|4091.1|4094.8|4085.8|0
1662339900000|2022-09-05 01:05:00|4098.3|4089.3|4099.5|4090.5|4099.9|4090.9|4097|4088|0
1662340200000|2022-09-05 01:10:00|4099.8|4090.8|4109.5|4100.5|4110.7|4101.7|4099.5|4090.5|0
1662340500000|2022-09-05 01:15:00|4110|4101|4082.7|4078.7|4110.2|4103.2|4082.7|4078.7|325
1662340800000|2022-09-05 01:20:00|4081.7|4077.7|4059.7|4055.7|4081.7|4077.7|4058.7|4054.7|873
1662341100000|2022-09-05 01:25:00|4059.2|4055.2|4063.7|4059.7|4067.2|4063.2|4059.2|4055.2|363
1662341400000|2022-09-05 01:30:00|4062.7|4058.7|4076.2|4072.2|4084.2|4080.2|4055.2|4051.2|2772
1662341700000|2022-09-05 01:35:00|4076.7|4072.7|4048.2|4044.2|4078.7|4074.7|4038.2|4034.2|2094
1662342000000|2022-09-05 01:40:00|4049.2|4045.2|4046.7|4042.7|4051.2|4047.2|4039.2|4035.2|1121
1662342300000|2022-09-05 01:45:00|4047.2|4043.2|4048.7|4044.7|4049.2|4045.2|4039.2|4035.2|1459
1662342600000|2022-09-05 01:50:00|4048.2|4044.2|4055.2|4051.2|4068.7|4064.7|4047.2|4043.2|1133
1662342900000|2022-09-05 01:55:00|4056.7|4052.7|4058.2|4054.2|4063.2|4059.2|4054.2|4050.2|1078
1662343200000|2022-09-05 02:00:00|4058.7|4054.7|4053.2|4049.2|4061.2|4057.2|4049.2|4045.2|806
1662343500000|2022-09-05 02:05:00|4054.2|4050.2|4041.2|4037.2|4054.2|4050.2|4040.2|4036.2|904
1662343800000|2022-09-05 02:10:00|4040.7|4036.7|4057.7|4053.7|4062.2|4058.2|4038.2|4034.2|881
1662344100000|2022-09-05 02:15:00|4057.2|4053.2|4069.2|4065.2|4070.2|4066.2|4053.2|4049.2|592
1662344400000|2022-09-05 02:20:00|4070.7|4066.7|4059.2|4055.2|4077.2|4073.2|4059.2|4055.2|835
1662344700000|2022-09-05 02:25:00|4059.7|4055.7|4057.7|4053.7|4064.2|4060.2|4053.2|4049.2|376
1662345000000|2022-09-05 02:30:00|4057.2|4053.2|4042.2|4038.2|4059.2|4055.2|4042.2|4038.2|374
1662345300000|2022-09-05 02:35:00|4043.7|4039.7|4030.2|4026.2|4044.2|4040.2|4030.2|4026.2|1056
1662345600000|2022-09-05 02:40:00|4029.7|4025.7|4039.2|4035.2|4042.2|4038.2|4029.2|4025.2|747
1662345900000|2022-09-05 02:45:00|4038.2|4034.2|4040.2|4036.2|4051.2|4047.2|4036.7|4032.7|411
1662346200000|2022-09-05 02:50:00|4040.7|4036.7|4044.2|4040.2|4044.7|4040.7|4038.2|4034.2|192
1662346500000|2022-09-05 02:55:00|4044.7|4040.7|4046.2|4042.2|4050.7|4046.7|4041.2|4037.2|214
1662346800000|2022-09-05 03:00:00|4045.7|4041.7|4039.2|4035.2|4048.2|4044.2|4036.2|4032.2|271
1662347100000|2022-09-05 03:05:00|4039.7|4035.7|4036.7|4032.7|4044.2|4040.2|4032.2|4028.2|278
1662347400000|2022-09-05 03:10:00|4036.2|4032.2|4039.7|4035.7|4041.2|4037.2|4032.2|4028.2|403
1662347700000|2022-09-05 03:15:00|4040.2|4036.2|4050.2|4046.2|4050.2|4046.2|4040.2|4036.2|379
1662348000000|2022-09-05 03:20:00|4049.2|4045.2|4049.2|4045.2|4057.2|4053.2|4045.2|4041.2|489
1662348300000|2022-09-05 03:25:00|4048.7|4044.7|4049.2|4045.2|4051.2|4047.2|4044.7|4040.7|253
1662348600000|2022-09-05 03:30:00|4048.7|4044.7|4053.2|4049.2|4054.2|4050.2|4047.7|4043.7|182
1662348900000|2022-09-05 03:35:00|4053.7|4049.7|4071.2|4067.2|4071.2|4067.2|4053.2|4049.2|345
1662349200000|2022-09-05 03:40:00|4072.2|4068.2|4067.7|4063.7|4075.2|4071.2|4064.2|4060.2|316
1662349500000|2022-09-05 03:45:00|4067.2|4063.2|4065.7|4061.7|4071.2|4067.2|4064.2|4060.2|185
1662349800000|2022-09-05 03:50:00|4066.2|4062.2|4067.7|4063.7|4069.2|4065.2|4061.2|4057.2|125
1662350100000|2022-09-05 03:55:00|4068.2|4064.2|4063.2|4059.2|4068.2|4064.2|4061.2|4057.2|144
1662350400000|2022-09-05 04:00:00|4065.4|4056.4|4065.4|4056.4|4066|4057|4063.8|4054.8|0
1662350700000|2022-09-05 04:05:00|4065.5|4056.5|4063.7|4054.7|4065.5|4056.5|4062.5|4053.5|0
1662351000000|2022-09-05 04:10:00|4063.5|4054.5|4064.5|4055.5|4065.7|4056.7|4063.5|4054.5|0
1662351300000|2022-09-05 04:15:00|4064.6|4055.6|4061.6|4052.6|4064.6|4055.6|4061.3|4052.3|0
1662351600000|2022-09-05 04:20:00|4061.4|4052.4|4065.6|4056.6|4065.9|4056.9|4061.3|4052.3|0
1662351900000|2022-09-05 04:25:00|4065.9|4056.9|4066.1|4057.1|4066.1|4057.1|4064.9|4055.9|0
1662352200000|2022-09-05 04:30:00|4065.8|4056.8|4067.1|4058.1|4067.5|4058.5|4065.3|4056.3|0
1662352500000|2022-09-05 04:35:00|4066.8|4057.8|4066.2|4057.2|4067.1|4058.1|4065.5|4056.5|0
1662352800000|2022-09-05 04:40:00|4066.1|4057.1|4065.9|4056.9|4066.9|4057.9|4065.3|4056.3|0
1662353100000|2022-09-05 04:45:00|4066.1|4057.1|4064.2|4055.2|4066.7|4057.7|4064.1|4055.1|0
1662353400000|2022-09-05 04:50:00|4064|4055|4063.6|4054.6|4064.5|4055.5|4063.2|4054.2|0
1662353700000|2022-09-05 04:55:00|4063.3|4054.3|4064.5|4055.5|4064.7|4055.7|4063.3|4054.3|0
1662354000000|2022-09-05 05:00:00|4065.7|4061.7|4066.2|4062.2|4066.7|4062.7|4051.2|4047.2|841
1662354300000|2022-09-05 05:05:00|4065.7|4061.7|4053.2|4049.2|4065.7|4061.7|4053.2|4049.2|591
1662354600000|2022-09-05 05:10:00|4053.7|4049.7|4053.2|4049.2|4057.2|4053.2|4051.2|4047.2|280
1662354900000|2022-09-05 05:15:00|4054.2|4050.2|4046.2|4042.2|4056.7|4052.7|4045.2|4041.2|363
1662355200000|2022-09-05 05:20:00|4046.7|4042.7|4045.2|4041.2|4049.2|4045.2|4044.7|4040.7|379
1662355500000|2022-09-05 05:25:00|4045.7|4041.7|4044.2|4040.2|4047.2|4043.2|4042.2|4038.2|441
1662355800000|2022-09-05 05:30:00|4045.2|4041.2|4047.2|4043.2|4050.2|4046.2|4043.2|4039.2|356
1662356100000|2022-09-05 05:35:00|4046.7|4042.7|4050.2|4046.2|4050.2|4046.2|4043.2|4039.2|207
1662356400000|2022-09-05 05:40:00|4050.7|4046.7|4046.2|4042.2|4053.2|4049.2|4045.2|4041.2|248
1662356700000|2022-09-05 05:45:00|4047.2|4043.2|4042.2|4038.2|4048.2|4044.2|4040.2|4036.2|269
1662357000000|2022-09-05 05:50:00|4043.2|4039.2|4045.2|4041.2|4046.2|4042.2|4041.2|4037.2|259
1662357300000|2022-09-05 05:55:00|4044.7|4040.7|4050.2|4046.2|4051.2|4047.2|4043.2|4039.2|397
1662357600000|2022-09-05 06:00:00|4049.7|4045.7|4053.2|4049.2|4053.7|4049.7|4045.2|4041.2|234
1662357900000|2022-09-05 06:05:00|4053.7|4049.7|4056.7|4052.7|4058.7|4054.7|4053.2|4049.2|474
1662358200000|2022-09-05 06:10:00|4056.2|4052.2|4049.2|4045.2|4058.2|4054.2|4048.7|4044.7|326
1662358500000|2022-09-05 06:15:00|4049.7|4045.7|4058.2|4054.2|4062.2|4058.2|4049.7|4045.7|512
1662358800000|2022-09-05 06:20:00|4058.7|4054.7|4057.7|4053.7|4062.2|4058.2|4057.2|4053.2|373
1662359100000|2022-09-05 06:25:00|4057.2|4053.2|4054.2|4050.2|4062.2|4058.2|4053.2|4049.2|342
1662359400000|2022-09-05 06:30:00|4055.2|4051.2|4054.2|4050.2|4057.2|4053.2|4051.2|4047.2|296
1662359700000|2022-09-05 06:35:00|4054.7|4050.7|4050.2|4046.2|4055.2|4051.2|4048.2|4044.2|259
1662360000000|2022-09-05 06:40:00|4049.2|4045.2|4052.2|4048.2|4053.2|4049.2|4049.2|4045.2|297
1662360300000|2022-09-05 06:45:00|4052.7|4048.7|4062.2|4058.2|4063.2|4059.2|4050.2|4046.2|280
1662360600000|2022-09-05 06:50:00|4062.7|4058.7|4073.2|4069.2|4078.2|4074.2|4061.2|4057.2|728
1662360900000|2022-09-05 06:55:00|4072.7|4068.7|4069.2|4065.2|4074.2|4070.2|4068.2|4064.2|384
1662361200000|2022-09-05 07:00:00|4068.7|4064.7|4073.7|4069.7|4077.2|4073.2|4067.2|4063.2|575
1662361500000|2022-09-05 07:05:00|4073.2|4069.2|4064.2|4060.2|4073.2|4069.2|4063.2|4059.2|287
1662361800000|2022-09-05 07:10:00|4063.7|4059.7|4065.2|4061.2|4065.7|4061.7|4062.2|4058.2|215
1662362100000|2022-09-05 07:15:00|4064.7|4060.7|4068.2|4064.2|4070.2|4066.2|4063.2|4059.2|228
1662362400000|2022-09-05 07:20:00|4067.7|4063.7|4064.2|4060.2|4070.2|4066.2|4063.7|4059.7|222
1662362700000|2022-09-05 07:25:00|4063.7|4059.7|4068.2|4064.2|4069.2|4065.2|4063.2|4059.2|153
1662363000000|2022-09-05 07:30:00|4068.7|4064.7|4069.2|4065.2|4071.2|4067.2|4066.7|4062.7|491
1662363300000|2022-09-05 07:35:00|4068.7|4064.7|4065.2|4061.2|4072.2|4068.2|4064.2|4060.2|487
1662363600000|2022-09-05 07:40:00|4064.7|4060.7|4061.2|4057.2|4065.2|4061.2|4061.2|4057.2|402
1662363900000|2022-09-05 07:45:00|4060.7|4056.7|4056.2|4052.2|4062.2|4058.2|4054.2|4050.2|876
1662364200000|2022-09-05 07:50:00|4055.7|4051.7|4054.2|4050.2|4057.2|4053.2|4053.2|4049.2|472
1662364500000|2022-09-05 07:55:00|4053.7|4049.7|4058.2|4054.2|4058.2|4054.2|4053.2|4049.2|673
1662364800000|2022-09-05 08:00:00|4058.7|4054.7|4063.2|4059.2|4065.2|4061.2|4058.2|4054.2|678
1662365100000|2022-09-05 08:05:00|4063.7|4059.7|4065.2|4061.2|4067.2|4063.2|4062.2|4058.2|470
1662365400000|2022-09-05 08:10:00|4064.2|4060.2|4061.2|4057.2|4066.2|4062.2|4059.2|4055.2|2391
1662365700000|2022-09-05 08:15:00|4061.7|4057.7|4058.2|4054.2|4063.2|4059.2|4058.2|4054.2|289
1662366000000|2022-09-05 08:20:00|4058.7|4054.7|4059.7|4055.7|4060.2|4056.2|4057.2|4053.2|335
1662366300000|2022-09-05 08:25:00|4060.2|4056.2|4066.2|4062.2|4066.7|4062.7|4057.7|4053.7|407
1662366600000|2022-09-05 08:30:00|4067.3|4058.3|4069.2|4060.2|4069.8|4060.8|4067.3|4058.3|0
1662366900000|2022-09-05 08:35:00|4069.5|4060.5|4071.4|4062.4|4073.4|4064.4|4068.3|4059.3|0
1662367200000|2022-09-05 08:40:00|4071.2|4062.2|4072.9|4063.9|4073.9|4064.9|4071.1|4062.1|0
1662367500000|2022-09-05 08:45:00|4073.1|4064.1|4070|4061|4073.1|4064.1|4069.1|4060.1|0
1662367800000|2022-09-05 08:50:00|4069.8|4060.8|4068.7|4059.7|4071.4|4062.4|4068.5|4059.5|0
1662368100000|2022-09-05 08:55:00|4068.8|4059.8|4072.6|4063.6|4072.6|4063.6|4068.8|4059.8|0
1662368400000|2022-09-05 09:00:00|4072.3|4063.3|4068|4059|4079.7|4070.7|4068|4059|0
1662368700000|2022-09-05 09:05:00|4067.7|4058.7|4064.3|4055.3|4070.4|4061.4|4064|4055|0
1662369000000|2022-09-05 09:10:00|4064|4055|4065.1|4056.1|4066.3|4057.3|4062.5|4053.5|0
1662369300000|2022-09-05 09:15:00|4065|4056|4069.7|4060.7|4072.7|4061.7|4065|4055.7|6
1662369600000|2022-09-05 09:20:00|4070.7|4059.7|4066.7|4058.7|4070.7|4059.7|4062.7|4054.7|63
1662369900000|2022-09-05 09:25:00|4065.7|4059.7|4070.7|4062.7|4071.7|4063.7|4065.7|4059.7|94
1662370200000|2022-09-05 09:30:00|4071.7|4063.7|4073.7|4065.7|4074.7|4065.7|4068.7|4061.7|36
1662370500000|2022-09-05 09:35:00|4072.7|4064.7|4072.7|4065.7|4074.7|4066.7|4070.7|4063.7|29
1662370800000|2022-09-05 09:40:00|4073.7|4066.7|4073.7|4066.7|4074.7|4066.7|4072.7|4065.7|12
1662371100000|2022-09-05 09:45:00|4074.7|4067.7|4073.7|4066.7|4074.7|4067.7|4069.7|4061.7|18
1662371400000|2022-09-05 09:50:00|4074.7|4065.7|4074.7|4066.7|4074.7|4067.7|4071.7|4063.7|40
1662371700000|2022-09-05 09:55:00|4075.7|4065.7|4074.7|4067.7|4075.7|4067.7|4073.7|4065.7|17
1662372000000|2022-09-05 10:00:00|4073.7|4066.7|4071.7|4062.7|4075.7|4068.7|4071.7|4061.7|6
1662372300000|2022-09-05 10:05:00|4070.7|4061.7|4073.7|4064.7|4073.7|4064.7|4070.7|4060.7|3
1662372600000|2022-09-05 10:10:00|4072.7|4065.7|4075.7|4066.7|4075.7|4067.7|4070.7|4062.7|12
1662372900000|2022-09-05 10:15:00|4074.7|4065.7|4077.7|4070.7|4077.7|4070.7|4073.7|4064.7|16
1662373200000|2022-09-05 10:20:00|4078.7|4071.7|4082.7|4073.7|4109.7|4100.7|4078.7|4071.7|288
1662373500000|2022-09-05 10:25:00|4085.7|4074.7|4080.7|4071.7|4089.7|4081.7|4080.7|4070.7|16
1662373800000|2022-09-05 10:30:00|4079.7|4072.7|4075.7|4067.7|4080.7|4072.7|4075.7|4066.7|16
1662374100000|2022-09-05 10:35:00|4074.7|4068.7|4075.7|4067.7|4076.7|4069.7|4073.7|4066.7|4
1662374400000|2022-09-05 10:40:00|4074.7|4066.7|4077.7|4068.7|4077.7|4069.7|4073.7|4066.7|8
1662374700000|2022-09-05 10:45:00|4076.7|4067.7|4079.7|4070.7|4079.7|4070.7|4075.7|4066.7|1
1662375000000|2022-09-05 10:50:00|4078.7|4069.7|4079.7|4070.7|4080.7|4071.7|4077.7|4068.7|0
1662375300000|2022-09-05 10:55:00|4078.7|4069.7|4076.7|4068.7|4079.7|4070.7|4076.7|4068.7|0
1662375600000|2022-09-05 11:00:00|4077.7|4067.7|4079.7|4070.7|4079.7|4070.7|4074.7|4066.7|0
1662375900000|2022-09-05 11:05:00|4078.7|4069.7|4079.7|4070.7|4080.7|4072.7|4077.7|4069.7|7
1662376200000|2022-09-05 11:10:00|4078.7|4069.7|4075.7|4066.7|4079.7|4070.7|4073.7|4066.7|5
1662376500000|2022-09-05 11:15:00|4074.7|4067.7|4074.7|4067.7|4075.7|4067.7|4071.7|4063.7|18
1662376800000|2022-09-05 11:20:00|4073.7|4065.7|4074.7|4065.7|4075.7|4067.7|4073.7|4065.7|1
1662377100000|2022-09-05 11:25:00|4073.7|4064.7|4072.7|4063.7|4074.7|4065.7|4070.7|4063.7|5
1662377400000|2022-09-05 11:30:00|4071.7|4064.7|4075.7|4066.7|4075.7|4067.7|4071.7|4064.7|1
1662377700000|2022-09-05 11:35:00|4074.7|4065.7|4077.7|4067.7|4077.7|4068.7|4074.7|4065.7|1
1662378000000|2022-09-05 11:40:00|4076.7|4066.7|4075.7|4066.7|4077.7|4068.7|4075.7|4066.7|0
1662378300000|2022-09-05 11:45:00|4076.7|4067.7|4076.7|4067.7|4078.7|4069.7|4075.7|4066.7|2
1662378600000|2022-09-05 11:50:00|4075.7|4066.7|4073.7|4064.7|4077.7|4068.7|4072.7|4064.7|0
1662378900000|2022-09-05 11:55:00|4072.7|4065.7|4074.7|4065.7|4074.7|4065.7|4071.7|4062.7|1
1662379200000|2022-09-05 12:00:00|4075.7|4066.7|4075.7|4066.7|4076.7|4068.7|4073.7|4064.7|1
1662379500000|2022-09-05 12:05:00|4074.7|4065.7|4065.7|4054.7|4075.7|4066.7|4060.7|4051.7|23
1662379800000|2022-09-05 12:10:00|4066.7|4055.7|4069.7|4059.7|4070.7|4062.7|4065.7|4054.7|3
1662380100000|2022-09-05 12:15:00|4068.7|4057.7|4066.7|4057.7|4068.7|4059.7|4065.7|4055.7|1
1662380400000|2022-09-05 12:20:00|4065.7|4056.7|4068.7|4059.7|4070.7|4060.7|4065.7|4056.7|0
1662380700000|2022-09-05 12:25:00|4069.7|4060.7|4070.7|4060.7|4070.7|4061.7|4066.7|4057.7|17
1662381000000|2022-09-05 12:30:00|4071.7|4061.7|4070.7|4061.7|4073.7|4064.7|4070.7|4060.7|1
1662381300000|2022-09-05 12:35:00|4071.7|4062.7|4076.7|4067.7|4076.7|4068.7|4070.7|4061.7|17
1662381600000|2022-09-05 12:40:00|4075.7|4065.7|4076.7|4068.7|4077.7|4068.7|4072.7|4064.7|16
1662381900000|2022-09-05 12:45:00|4077.7|4066.7|4075.7|4066.7|4077.7|4069.7|4074.7|4065.7|4
1662382200000|2022-09-05 12:50:00|4076.7|4065.7|4075.7|4066.7|4077.7|4069.7|4074.7|4064.7|0
1662382500000|2022-09-05 12:55:00|4074.7|4067.7|4075.7|4065.7|4077.7|4067.7|4074.7|4065.7|0
1662382800000|2022-09-05 13:00:00|4074.7|4066.7|4077.7|4068.7|4077.7|4069.7|4074.7|4065.7|2
1662383100000|2022-09-05 13:05:00|4076.7|4067.7|4076.7|4067.7|4079.7|4071.7|4075.7|4065.7|1
1662383400000|2022-09-05 13:10:00|4077.7|4066.7|4079.7|4071.7|4079.7|4071.7|4076.7|4066.7|1
1662383700000|2022-09-05 13:15:00|4078.7|4072.7|4080.7|4071.7|4080.7|4072.7|4077.7|4068.7|3
1662384000000|2022-09-05 13:20:00|4079.7|4072.7|4079.7|4070.7|4082.7|4074.7|4078.7|4069.7|2
1662384300000|2022-09-05 13:25:00|4078.7|4069.7|4076.7|4068.7|4080.7|4069.7|4076.7|4067.7|1
1662384600000|2022-09-05 13:30:00|4077.7|4067.7|4074.7|4065.7|4079.7|4070.7|4074.7|4065.7|0
1662384900000|2022-09-05 13:35:00|4075.7|4066.7|4079.7|4071.7|4080.7|4072.7|4074.7|4065.7|1
1662385200000|2022-09-05 13:40:00|4080.7|4070.7|4080.7|4071.7|4082.7|4074.7|4078.7|4069.7|4
1662385500000|2022-09-05 13:45:00|4081.7|4072.7|4082.7|4073.7|4082.7|4073.7|4080.7|4072.7|2
1662385800000|2022-09-05 13:50:00|4081.7|4072.7|4079.7|4071.7|4081.7|4072.7|4078.7|4070.7|0
1662386100000|2022-09-05 13:55:00|4078.7|4072.7|4079.7|4071.7|4079.7|4072.7|4078.7|4069.7|3
1662386400000|2022-09-05 14:00:00|4078.7|4070.7|4079.7|4071.7|4079.7|4071.7|4077.7|4069.7|0
1662386700000|2022-09-05 14:05:00|4078.7|4070.7|4080.7|4071.7|4080.7|4072.7|4078.7|4070.7|2
1662387000000|2022-09-05 14:10:00|4079.7|4072.7|4081.7|4073.7|4083.7|4074.7|4079.7|4071.7|1
1662387300000|2022-09-05 14:15:00|4082.7|4074.7|4082.7|4073.7|4082.7|4074.7|4080.7|4073.7|3
1662387600000|2022-09-05 14:20:00|4083.7|4074.7|4080.7|4071.7|4083.7|4075.7|4080.7|4071.7|1
1662387900000|2022-09-05 14:25:00|4079.7|4072.7|4081.7|4072.7|4081.7|4072.7|4078.7|4071.7|2
1662388200000|2022-09-05 14:30:00|4083.7|4073.7|4083.7|4075.7|4084.7|4077.7|4081.7|4071.7|15
1662388500000|2022-09-05 14:35:00|4084.7|4076.7|4087.7|4079.7|4087.7|4080.7|4083.7|4075.7|8
1662388800000|2022-09-05 14:40:00|4086.7|4080.7|4086.7|4079.7|4089.7|4082.7|4086.7|4078.7|18
1662389100000|2022-09-05 14:45:00|4087.7|4080.7|4083.7|4076.7|4088.7|4080.7|4083.7|4076.7|3
1662389400000|2022-09-05 14:50:00|4084.7|4077.7|4084.7|4076.7|4085.7|4077.7|4082.7|4075.7|5
1662389700000|2022-09-05 14:55:00|4083.7|4075.7|4083.7|4074.7|4084.7|4077.7|4081.7|4073.7|7
1662390000000|2022-09-05 15:00:00|4082.7|4073.7|4085.7|4078.7|4085.7|4078.7|4080.7|4072.7|7
1662390300000|2022-09-05 15:05:00|4084.7|4077.7|4082.7|4075.7|4085.7|4077.7|4082.7|4074.7|3
1662390600000|2022-09-05 15:10:00|4081.7|4073.7|4079.7|4072.7|4082.7|4073.7|4078.7|4071.7|1
1662390900000|2022-09-05 15:15:00|4078.7|4071.7|4080.7|4071.7|4082.7|4074.7|4078.7|4071.7|3
1662391200000|2022-09-05 15:20:00|4079.7|4070.7|4080.7|4071.7|4080.7|4072.7|4077.7|4070.7|1
1662391500000|2022-09-05 15:25:00|4079.7|4072.7|4079.7|4071.7|4080.7|4072.7|4077.7|4069.7|4
1662391800000|2022-09-05 15:30:00|4080.7|4070.7|4081.7|4072.7|4081.7|4073.7|4079.7|4069.7|1
1662392100000|2022-09-05 15:35:00|4080.7|4073.7|4083.7|4073.7|4084.7|4073.7|4080.7|4072.7|1
1662392400000|2022-09-05 15:40:00|4085.7|4076.7|4082.7|4074.7|4085.7|4076.7|4081.7|4073.7|7
1662392700000|2022-09-05 15:45:00|4083.7|4073.7|4082.7|4074.7|4083.7|4075.7|4082.7|4073.7|0
1662393000000|2022-09-05 15:50:00|4081.7|4073.7|4081.7|4072.7|4082.7|4074.7|4080.7|4072.7|0
1662393300000|2022-09-05 15:55:00|4082.7|4073.7|4083.7|4075.7|4083.7|4076.7|4080.7|4072.7|0
1662393600000|2022-09-05 16:00:00|4082.7|4076.7|4083.7|4075.7|4084.7|4076.7|4082.7|4074.7|2
1662393900000|2022-09-05 16:05:00|4082.7|4074.7|4083.7|4074.7|4084.7|4075.7|4082.7|4074.7|0
1662394200000|2022-09-05 16:10:00|4082.7|4075.7|4083.7|4076.7|4084.7|4076.7|4082.7|4074.7|2
1662394500000|2022-09-05 16:15:00|4084.7|4075.7|4083.7|4075.7|4084.7|4077.7|4082.7|4075.7|1
1662394800000|2022-09-05 16:20:00|4082.7|4076.7|4082.7|4074.7|4084.7|4076.7|4081.7|4073.7|0
1662395100000|2022-09-05 16:25:00|4081.7|4073.7|4081.7|4072.7|4082.7|4074.7|4079.7|4071.7|0
1662395400000|2022-09-05 16:30:00|4082.7|4071.7|4082.7|4075.7|4082.7|4075.7|4078.7|4071.7|2
1662395700000|2022-09-05 16:35:00|4084.7|4076.7|4082.7|4075.7|4084.7|4076.7|4082.7|4075.7|3
1662396000000|2022-09-05 16:40:00|4083.7|4074.7|4079.7|4070.7|4083.7|4074.7|4078.7|4069.7|3
1662396300000|2022-09-05 16:45:00|4080.7|4069.7|4078.7|4069.7|4080.7|4071.7|4077.7|4069.7|0
1662396600000|2022-09-05 16:50:00|4079.7|4070.7|4081.7|4071.7|4081.7|4072.7|4078.7|4069.7|2
1662396900000|2022-09-05 16:55:00|4080.7|4072.7|4078.7|4069.7|4082.7|4073.7|4077.7|4069.7|0
1662397200000|2022-09-05 17:00:00||4070.7||4070.7||4070.7||4069.7|0
1662397500000|2022-09-05 17:05:00|4080.7|4071.7|4081.7|4070.7|4081.7|4072.7|4080.7|4070.7|1
1662397800000|2022-09-05 17:10:00||4071.7||4069.7||4071.7||4069.7|0
1662398100000|2022-09-05 17:15:00|4083.7|4070.7|4086.7|4069.7|4086.7|4070.7|4082.7|4069.7|3
1662398400000|2022-09-05 17:20:00|4085.7|4070.7|4086.7|4069.7|4086.7|4071.7|4085.7|4069.7|0
1662398700000|2022-09-05 17:25:00|4085.7|4075.7|4088.7|4075.7|4088.7|4076.7|4085.7|4070.7|15
1662399000000|2022-09-05 17:30:00|4087.7||4085.7||4087.7||4085.7||0
1662399300000|2022-09-05 17:35:00|4086.7||4086.7||4086.7||4086.7||0
1662399600000|2022-09-05 17:40:00|4087.7||4085.7||4087.7||4085.7||0
1662400500000|2022-09-05 17:55:00|4086.7||4085.7||4086.7||4085.7||0
1662400800000|2022-09-05 18:00:00|4086.7||4086.7||4086.7||4085.7||0
1662401100000|2022-09-05 18:05:00|4085.7||4085.7||4085.7||4085.7||0
1662401400000|2022-09-05 18:10:00|4084.7||4085.7||4085.7||4084.7||0
1662401700000|2022-09-05 18:15:00|4084.7||4084.7||4085.7||4084.7||0
1662402000000|2022-09-05 18:20:00|4085.7||4084.7||4085.7||4084.7||0
1662402600000|2022-09-05 18:30:00|4085.7|4076.7|4085.7|4076.7|4085.7|4076.7|4084.7|4075.7|0
1662402900000|2022-09-05 18:35:00||4075.7||4076.7||4076.7||4075.7|0
1662403200000|2022-09-05 18:40:00|4084.7|4075.7|4085.7|4075.7|4085.7|4076.7|4084.7|4075.7|0
1662403500000|2022-09-05 18:45:00|4084.7|4076.7|4085.7|4075.7|4085.7|4076.7|4084.7|4075.7|0
1662403800000|2022-09-05 18:50:00|4084.7|4076.7|4086.7|4076.7|4086.7|4077.7|4083.7|4075.7|1
1662404100000|2022-09-05 18:55:00|4083.7|4075.7|4086.2|4077.2|4088.7|4078.2|4083.7|4075.7|0
1662405000000|2022-09-05 19:10:00|4086|4077|4086|4077|4086|4077|4086|4077|0
1662405600000|2022-09-05 19:20:00|4086.1|4077.1|4086.1|4077.1|4086.2|4077.2|4086|4077|0
1662405900000|2022-09-05 19:25:00|4086|4077|4086.2|4077.2|4086.2|4077.2|4086|4077|0
1662407100000|2022-09-05 19:45:00|4086.3|4077.3|4086.2|4077.2|4086.4|4077.4|4086.2|4077.2|0
1662407400000|2022-09-05 19:50:00|4086.1|4077.1|4086|4077|4086.2|4077.2|4086|4077|0
1662407700000|2022-09-05 19:55:00|4085.9|4076.9|4085.1|4076.1|4085.9|4076.9|4085.1|4076.1|0
1662415200000|2022-09-05 22:00:00|4088.6|4079.6|4086.6|4077.6|4089.4|4080.4|4083.4|4074.4|0
1662415500000|2022-09-05 22:05:00|4086.3|4077.3|4085.9|4076.9|4086.7|4077.7|4084.3|4075.3|0
1662415800000|2022-09-05 22:10:00|4086.2|4077.2|4088.2|4079.2|4089.4|4080.4|4085.4|4076.4|0
1662416100000|2022-09-05 22:15:00|4088.4|4079.4|4088.5|4079.5|4089.4|4080.4|4087.5|4078.5|0
1662416400000|2022-09-05 22:20:00|4088.2|4079.2|4091.9|4082.9|4092.6|4083.6|4088.2|4079.2|0
1662416700000|2022-09-05 22:25:00|4091.7|4082.7|4093|4084|4095.1|4086.1|4090.7|4081.7|0
1662417000000|2022-09-05 22:30:00|4092.9|4083.9|4093|4084|4093.8|4084.8|4091.5|4082.5|0
1662417300000|2022-09-05 22:35:00|4092.7|4083.7|4099.7|4090.7|4100|4091|4091.7|4082.7|0
1662417600000|2022-09-05 22:40:00|4100|4091|4097|4088|4100.5|4091.5|4097|4088|0
1662417900000|2022-09-05 22:45:00|4097.2|4088.2|4096.7|4087.7|4098.3|4089.3|4096.4|4087.4|0
1662418200000|2022-09-05 22:50:00|4097|4088|4098.4|4089.4|4099.1|4090.1|4096.4|4087.4|0
1662418500000|2022-09-05 22:55:00|4098.3|4089.3|4095.9|4086.9|4098.3|4089.3|4095.6|4086.6|0
1662418800000|2022-09-05 23:00:00|4096.2|4087.2|4095.4|4086.4|4096.8|4087.8|4095.3|4086.3|0
1662419100000|2022-09-05 23:05:00|4095.1|4086.1|4095.8|4086.8|4095.8|4086.8|4094.5|4085.5|0
1662419400000|2022-09-05 23:10:00|4095.5|4086.5|4093.2|4084.2|4095.5|4086.5|4092.6|4083.6|0
1662419700000|2022-09-05 23:15:00|4093.5|4084.5|4094.2|4085.2|4094.2|4085.2|4092.3|4083.3|0
1662420000000|2022-09-05 23:20:00|4094.5|4085.5|4093.4|4084.4|4094.8|4085.8|4092.2|4083.2|0
1662420300000|2022-09-05 23:25:00|4093.1|4084.1|4093.1|4084.1|4093.7|4084.7|4092.1|4083.1|0
1662420600000|2022-09-05 23:30:00|4092.8|4083.8|4092.6|4083.6|4093.7|4084.7|4092.1|4083.1|0
1662420900000|2022-09-05 23:35:00|4092.5|4083.5|4094.4|4085.4|4094.4|4085.4|4092.1|4083.1|0
1662421200000|2022-09-05 23:40:00|4094.9|4085.9|4095.3|4086.3|4095.9|4086.9|4094.7|4085.7|0
1662421500000|2022-09-05 23:45:00|4095.5|4086.5|4094|4085|4095.6|4086.6|4093.4|4084.4|0
1662421800000|2022-09-05 23:50:00|4093.8|4084.8|4089.9|4080.9|4094.7|4085.7|4089.3|4080.3|0
1662422100000|2022-09-05 23:55:00|4090.2|4081.2|4091.5|4082.5|4091.5|4082.5|4089.6|4080.6|0
1662422400000|2022-09-06 00:00:00|4091.2|4082.2|4086.9|4077.9|4091.2|4082.2|4086.2|4077.2|0
1662422700000|2022-09-06 00:05:00|4087.1|4078.1|4092|4083|4092|4083|4086.9|4077.9|0
1662423000000|2022-09-06 00:10:00|4092.2|4083.2|4094.5|4085.5|4094.8|4085.8|4091|4082|0
1662423300000|2022-09-06 00:15:00|4094.8|4085.8|4098|4089|4098.9|4089.9|4094.5|4085.5|0
1662423600000|2022-09-06 00:20:00|4098.2|4089.2|4099.8|4090.8|4100.6|4091.6|4098.2|4089.2|0
1662423900000|2022-09-06 00:25:00|4099.5|4090.5|4102.2|4093.2|4103.5|4094.5|4099.5|4090.5|0
1662424200000|2022-09-06 00:30:00|4102.3|4093.3|4107.7|4098.7|4108.9|4099.9|4102.1|4093.1|0
1662424500000|2022-09-06 00:35:00|4107.4|4098.4|4106|4097|4108.3|4099.3|4105.7|4096.7|0
1662424800000|2022-09-06 00:40:00|4106.3|4097.3|4108.4|4099.4|4108.8|4099.8|4106|4097|0
1662425100000|2022-09-06 00:45:00|4108.5|4099.5|4110.6|4101.6|4111.2|4102.2|4107.5|4098.5|0
1662425400000|2022-09-06 00:50:00|4110.9|4101.9|4113.2|4104.2|4113.4|4104.4|4109|4100|0
1662425700000|2022-09-06 00:55:00|4113.4|4104.4|4114.3|4105.3|4117.8|4108.8|4112.9|4103.9|0
1662426000000|2022-09-06 01:00:00|4114.4|4105.4|4111.4|4102.4|4117.2|4108.2|4109.1|4100.1|0
1662426300000|2022-09-06 01:05:00|4111.1|4102.1|4109.8|4100.8|4112.5|4103.5|4109.8|4100.8|0
1662426600000|2022-09-06 01:10:00|4110|4101|4107.1|4098.1|4110.2|4101.2|4106.8|4097.8|0
1662426900000|2022-09-06 01:15:00|4107.6|4098.6|4084.7|4080.7|4107.6|4098.6|4079.7|4075.7|144
1662427200000|2022-09-06 01:20:00|4085.2|4081.2|4095.2|4091.2|4100.2|4096.2|4085.2|4081.2|106
1662427500000|2022-09-06 01:25:00|4095.7|4091.7|4097.7|4093.7|4102.2|4098.2|4090.2|4086.2|183
1662427800000|2022-09-06 01:30:00|4096.2|4092.2|4075.2|4071.2|4101.2|4097.2|4074.2|4070.2|1831
1662428100000|2022-09-06 01:35:00|4076.2|4072.2|4073.2|4069.2|4087.7|4083.7|4071.7|4067.7|914
1662428400000|2022-09-06 01:40:00|4074.2|4070.2|4066.2|4062.2|4077.2|4073.2|4064.2|4060.2|903
1662428700000|2022-09-06 01:45:00|4066.7|4062.7|4078.2|4074.2|4079.2|4075.2|4066.2|4062.2|539
1662429000000|2022-09-06 01:50:00|4078.7|4074.7|4066.7|4062.7|4079.2|4075.2|4060.2|4056.2|735
1662429300000|2022-09-06 01:55:00|4066.2|4062.2|4063.2|4059.2|4068.2|4064.2|4056.2|4052.2|488
1662429600000|2022-09-06 02:00:00|4062.7|4058.7|4057.2|4053.2|4067.2|4063.2|4055.7|4051.7|413
1662429900000|2022-09-06 02:05:00|4056.7|4052.7|4036.2|4032.2|4059.7|4055.7|4035.7|4031.7|754
1662430200000|2022-09-06 02:10:00|4035.7|4031.7|4040.2|4036.2|4042.2|4038.2|4029.2|4025.2|866
1662430500000|2022-09-06 02:15:00|4039.2|4035.2|4040.2|4036.2|4047.7|4043.7|4037.2|4033.2|454
1662430800000|2022-09-06 02:20:00|4041.2|4037.2|4037.7|4033.7|4041.2|4037.2|4030.2|4026.2|444
1662431100000|2022-09-06 02:25:00|4038.2|4034.2|4036.7|4032.7|4040.2|4036.2|4034.7|4030.7|277
1662431400000|2022-09-06 02:30:00|4036.2|4032.2|4026.7|4022.7|4037.2|4033.2|4024.2|4020.2|932
1662431700000|2022-09-06 02:35:00|4027.2|4023.2|4047.7|4043.7|4051.2|4047.2|4025.7|4021.7|631
1662432000000|2022-09-06 02:40:00|4048.2|4044.2|4060.2|4056.2|4062.2|4058.2|4047.2|4043.2|615
1662432300000|2022-09-06 02:45:00|4059.7|4055.7|4057.7|4053.7|4060.7|4056.7|4053.2|4049.2|478
1662432600000|2022-09-06 02:50:00|4057.2|4053.2|4054.2|4050.2|4059.2|4055.2|4048.2|4044.2|289
1662432900000|2022-09-06 02:55:00|4053.7|4049.7|4053.2|4049.2|4055.2|4051.2|4049.7|4045.7|221
1662433200000|2022-09-06 03:00:00|4052.7|4048.7|4045.2|4041.2|4053.2|4049.2|4044.2|4040.2|314
1662433500000|2022-09-06 03:05:00|4044.2|4040.2|4049.2|4045.2|4049.2|4045.2|4042.7|4038.7|342
1662433800000|2022-09-06 03:10:00|4048.7|4044.7|4042.7|4038.7|4052.2|4048.2|4042.2|4038.2|199
1662434100000|2022-09-06 03:15:00|4043.2|4039.2|4046.2|4042.2|4048.2|4044.2|4042.2|4038.2|253
1662434400000|2022-09-06 03:20:00|4046.7|4042.7|4040.2|4036.2|4049.2|4045.2|4038.2|4034.2|277
1662434700000|2022-09-06 03:25:00|4039.7|4035.7|4039.2|4035.2|4045.2|4041.2|4038.7|4034.7|124
1662435000000|2022-09-06 03:30:00|4039.7|4035.7|4045.7|4041.7|4047.2|4043.2|4038.2|4034.2|145
1662435300000|2022-09-06 03:35:00|4045.2|4041.2|4046.2|4042.2|4047.2|4043.2|4043.2|4039.2|148
1662435600000|2022-09-06 03:40:00|4045.2|4041.2|4042.2|4038.2|4045.7|4041.7|4041.7|4037.7|59
1662435900000|2022-09-06 03:45:00|4041.7|4037.7|4027.7|4023.7|4042.2|4038.2|4027.2|4023.2|262
1662436200000|2022-09-06 03:50:00|4027.2|4023.2|4027.7|4023.7|4030.2|4026.2|4021.2|4017.2|551
1662436500000|2022-09-06 03:55:00|4028.2|4024.2|4034.2|4030.2|4035.7|4031.7|4027.2|4023.2|180
1662436800000|2022-09-06 04:00:00|4036.9|4027.9|4037.7|4028.7|4038.3|4029.3|4036.6|4027.6|0
1662437100000|2022-09-06 04:05:00|4037.9|4028.9|4038|4029|4038.7|4029.7|4037.7|4028.7|0
1662437400000|2022-09-06 04:10:00|4037.7|4028.7|4038.2|4029.2|4038.5|4029.5|4037.5|4028.5|0
1662437700000|2022-09-06 04:15:00|4038.5|4029.5|4037|4028|4038.5|4029.5|4036.9|4027.9|0
1662438000000|2022-09-06 04:20:00|4036.7|4027.7|4039.6|4030.6|4040.3|4031.3|4036.7|4027.7|0
1662438300000|2022-09-06 04:25:00|4039.8|4030.8|4040.7|4031.7|4041|4032|4039|4030|0
1662438600000|2022-09-06 04:30:00|4041|4032|4039.4|4030.4|4041|4032|4038.9|4029.9|0
1662438900000|2022-09-06 04:35:00|4039.1|4030.1|4039.8|4030.8|4040.5|4031.5|4039.1|4030.1|0
1662439200000|2022-09-06 04:40:00|4039.9|4030.9|4039|4030|4040.7|4031.7|4039|4030|0
1662439500000|2022-09-06 04:45:00|4038.7|4029.7|4037.2|4028.2|4039.7|4030.7|4036.6|4027.6|0
1662439800000|2022-09-06 04:50:00|4037.4|4028.4|4037.7|4028.7|4038.4|4029.4|4036.6|4027.6|0
1662440100000|2022-09-06 04:55:00|4037.6|4028.6|4034.3|4025.3|4038.2|4029.2|4033.8|4024.8|0
1662440400000|2022-09-06 05:00:00|4034.6|4025.6|4031.7|4027.7|4040.2|4036.2|4028.7|4024.7|435
1662440700000|2022-09-06 05:05:00|4032.2|4028.2|4051.7|4047.7|4054.7|4050.7|4028.7|4024.7|657
1662441000000|2022-09-06 05:10:00|4051.2|4047.2|4050.2|4046.2|4053.2|4049.2|4042.2|4038.2|370
1662441300000|2022-09-06 05:15:00|4050.7|4046.7|4047.7|4043.7|4056.2|4052.2|4047.2|4043.2|465
1662441600000|2022-09-06 05:20:00|4048.2|4044.2|4045.7|4041.7|4049.2|4045.2|4042.2|4038.2|265
1662441900000|2022-09-06 05:25:00|4046.2|4042.2|4059.2|4055.2|4059.2|4055.2|4044.2|4040.2|615
1662442200000|2022-09-06 05:30:00|4059.7|4055.7|4048.7|4044.7|4060.2|4056.2|4048.2|4044.2|572
1662442500000|2022-09-06 05:35:00|4049.2|4045.2|4055.2|4051.2|4056.2|4052.2|4048.2|4044.2|225
1662442800000|2022-09-06 05:40:00|4054.2|4050.2|4049.2|4045.2|4055.2|4051.2|4046.7|4042.7|181
1662443100000|2022-09-06 05:45:00|4048.7|4044.7|4045.2|4041.2|4051.2|4047.2|4045.2|4041.2|100
1662443400000|2022-09-06 05:50:00|4045.7|4041.7|4043.2|4039.2|4047.2|4043.2|4043.2|4039.2|159
1662443700000|2022-09-06 05:55:00|4042.2|4038.2|4038.2|4034.2|4042.2|4038.2|4035.2|4031.2|537
1662444000000|2022-09-06 06:00:00|4039.2|4035.2|4040.2|4036.2|4042.2|4038.2|4033.2|4029.2|128
1662444300000|2022-09-06 06:05:00|4040.7|4036.7|4039.7|4035.7|4041.2|4037.2|4032.2|4028.2|261
1662444600000|2022-09-06 06:10:00|4040.2|4036.2|4044.2|4040.2|4044.2|4040.2|4037.2|4033.2|146
1662444900000|2022-09-06 06:15:00|4044.7|4040.7|4044.7|4040.7|4047.2|4043.2|4043.2|4039.2|143
1662445200000|2022-09-06 06:20:00|4044.2|4040.2|4047.2|4043.2|4050.7|4046.7|4043.2|4039.2|205
1662445500000|2022-09-06 06:25:00|4047.7|4043.7|4054.2|4050.2|4054.7|4050.7|4047.2|4043.2|164
1662445800000|2022-09-06 06:30:00|4054.7|4050.7|4061.2|4057.2|4062.2|4058.2|4050.7|4046.7|450
1662446100000|2022-09-06 06:35:00|4060.7|4056.7|4064.2|4060.2|4068.2|4064.2|4059.2|4055.2|676
1662446400000|2022-09-06 06:40:00|4064.7|4060.7|4078.2|4074.2|4078.2|4074.2|4064.2|4060.2|587
1662446700000|2022-09-06 06:45:00|4077.2|4073.2|4087.2|4083.2|4088.2|4084.2|4070.2|4066.2|1316
1662447000000|2022-09-06 06:50:00|4086.7|4082.7|4073.7|4069.7|4086.7|4082.7|4073.2|4069.2|420
1662447300000|2022-09-06 06:55:00|4074.2|4070.2|4073.7|4069.7|4076.7|4072.7|4072.2|4068.2|244
1662447600000|2022-09-06 07:00:00|4074.2|4070.2|4069.2|4065.2|4075.2|4071.2|4068.2|4064.2|451
1662447900000|2022-09-06 07:05:00|4069.7|4065.7|4069.7|4065.7|4071.2|4067.2|4067.2|4063.2|205
1662448200000|2022-09-06 07:10:00|4069.2|4065.2|4074.2|4070.2|4074.2|4070.2|4068.7|4064.7|219
1662448500000|2022-09-06 07:15:00|4075.2|4071.2|4072.2|4068.2|4076.2|4072.2|4071.2|4067.2|237
1662448800000|2022-09-06 07:20:00|4072.7|4068.7|4081.2|4077.2|4083.2|4079.2|4072.2|4068.2|252
1662449100000|2022-09-06 07:25:00|4080.7|4076.7|4075.2|4071.2|4081.2|4077.2|4074.2|4070.2|217
1662449400000|2022-09-06 07:30:00|4076.2|4072.2|4074.7|4070.7|4079.2|4075.2|4073.7|4069.7|541
1662449700000|2022-09-06 07:35:00|4074.2|4070.2|4064.2|4060.2|4075.2|4071.2|4063.2|4059.2|400
1662450000000|2022-09-06 07:40:00|4063.7|4059.7|4069.2|4065.2|4071.7|4067.7|4063.2|4059.2|314
1662450300000|2022-09-06 07:45:00|4068.7|4064.7|4062.7|4058.7|4069.2|4065.2|4062.2|4058.2|177
1662450600000|2022-09-06 07:50:00|4063.2|4059.2|4061.2|4057.2|4064.2|4060.2|4060.2|4056.2|329
1662450900000|2022-09-06 07:55:00|4062.2|4058.2|4065.2|4061.2|4065.2|4061.2|4059.2|4055.2|414
1662451200000|2022-09-06 08:00:00|4064.7|4060.7|4066.7|4062.7|4069.2|4065.2|4064.2|4060.2|403
1662451500000|2022-09-06 08:05:00|4066.2|4062.2|4061.2|4057.2|4071.2|4067.2|4061.2|4057.2|393
1662451800000|2022-09-06 08:10:00|4060.7|4056.7|4057.2|4053.2|4060.7|4056.7|4053.7|4049.7|224
1662452100000|2022-09-06 08:15:00|4056.7|4052.7|4055.2|4051.2|4057.2|4053.2|4049.7|4045.7|2489
1662452400000|2022-09-06 08:20:00|4054.7|4050.7|4053.7|4049.7|4058.2|4054.2|4052.7|4048.7|168
1662452700000|2022-09-06 08:25:00|4054.2|4050.2|4056.2|4052.2|4058.7|4054.7|4053.7|4049.7|140
1662453000000|2022-09-06 08:30:00|4058.4|4049.4|4056.7|4047.7|4059.9|4050.9|4055.4|4046.4|0
1662453300000|2022-09-06 08:35:00|4056.9|4047.9|4059.7|4050.7|4060.2|4051.2|4054.6|4045.6|0
1662453600000|2022-09-06 08:40:00|4059.9|4050.9|4061.9|4052.9|4064|4055|4059.5|4050.5|0
1662453900000|2022-09-06 08:45:00|4061.7|4052.7|4062.1|4053.1|4064.7|4055.7|4061.6|4052.6|0
1662454200000|2022-09-06 08:50:00|4062|4053|4065.1|4056.1|4065.4|4056.4|4060.6|4051.6|0
1662454500000|2022-09-06 08:55:00|4065.4|4056.4|4066.9|4057.9|4067.1|4058.1|4064.1|4055.1|0
1662454800000|2022-09-06 09:00:00|4067|4058|4058|4049|4067.1|4058.1|4057.4|4048.4|0
1662455100000|2022-09-06 09:05:00|4057.6|4048.6|4055|4046|4060|4051|4054.4|4045.4|0
1662455400000|2022-09-06 09:10:00|4054.7|4045.7|4054.1|4045.1|4056.7|4047.7|4052.9|4043.9|0
1662455700000|2022-09-06 09:15:00|4053.8|4044.8|4058.7|4047.7|4059.7|4049.7|4053.6|4041.7|3
1662456000000|2022-09-06 09:20:00|4057.7|4048.7|4059.7|4048.7|4059.7|4049.7|4055.7|4047.7|0
1662456300000|2022-09-06 09:25:00|4058.7|4049.7|4059.7|4050.7|4059.7|4051.7|4056.7|4047.7|1
1662456600000|2022-09-06 09:30:00|4060.7|4049.7|4058.7|4049.7|4060.7|4052.7|4055.7|4046.7|4
1662456900000|2022-09-06 09:35:00|4059.7|4050.7|4058.7|4050.7|4059.7|4051.7|4057.7|4049.7|14
1662457200000|2022-09-06 09:40:00|4059.7|4051.7|4057.7|4049.7|4061.7|4052.7|4057.7|4049.7|1
1662457500000|2022-09-06 09:45:00|4058.7|4050.7|4057.7|4049.7|4061.7|4051.7|4056.7|4048.7|10
1662457800000|2022-09-06 09:50:00|4056.7|4050.7|4060.7|4050.7|4061.7|4051.7|4056.7|4049.7|4
1662458100000|2022-09-06 09:55:00|4061.7|4049.7|4060.7|4051.7|4061.7|4053.7|4058.7|4049.7|6
1662458400000|2022-09-06 10:00:00|4059.7|4052.7|4059.7|4050.7|4060.7|4052.7|4058.7|4049.7|2
1662458700000|2022-09-06 10:05:00|4060.7|4049.7|4061.7|4052.7|4062.7|4053.7|4060.7|4049.7|0
1662459000000|2022-09-06 10:10:00|4062.7|4051.7|4062.7|4054.7|4063.7|4054.7|4061.7|4051.7|3
1662459300000|2022-09-06 10:15:00|4063.7|4053.7|4061.7|4053.7|4065.7|4057.7|4061.7|4053.7|6
1662459600000|2022-09-06 10:20:00|4063.7|4054.7|4065.7|4057.7|4065.7|4057.7|4062.7|4053.7|8
1662459900000|2022-09-06 10:25:00|4066.7|4058.7|4065.7|4055.7|4066.7|4058.7|4062.7|4053.7|2
1662460200000|2022-09-06 10:30:00|4064.7|4056.7|4065.7|4056.7|4065.7|4056.7|4062.7|4053.7|3
1662460500000|2022-09-06 10:35:00|4066.7|4055.7|4059.7|4050.7|4066.7|4055.7|4058.7|4049.7|11
1662460800000|2022-09-06 10:40:00|4060.7|4049.7|4055.7|4047.7|4060.7|4051.7|4055.7|4047.7|5
1662461100000|2022-09-06 10:45:00|4056.7|4048.7|4055.7|4047.7|4058.7|4049.7|4053.7|4045.7|12
1662461400000|2022-09-06 10:50:00|4054.7|4046.7|4055.7|4047.7|4055.7|4048.7|4054.7|4046.7|14
1662461700000|2022-09-06 10:55:00|4054.7|4048.7|4056.7|4048.7|4057.7|4048.7|4054.7|4047.7|0
1662462000000|2022-09-06 11:00:00|4055.7|4047.7|4056.7|4047.7|4057.7|4049.7|4055.7|4046.7|7
1662462300000|2022-09-06 11:05:00|4055.7|4046.7|4056.7|4048.7|4057.7|4049.7|4053.7|4045.7|18
1662462600000|2022-09-06 11:10:00|4057.7|4049.7|4056.7|4049.7|4058.7|4051.7|4055.7|4048.7|14
1662462900000|2022-09-06 11:15:00|4058.7|4050.7|4057.7|4049.7|4059.7|4052.7|4056.7|4048.7|11
1662463200000|2022-09-06 11:20:00|4058.7|4050.7|4052.7|4045.7|4058.7|4050.7|4052.7|4044.7|11
1662463500000|2022-09-06 11:25:00|4053.7|4046.7|4056.7|4046.7|4056.7|4047.7|4050.7|4042.7|14
1662463800000|2022-09-06 11:30:00|4055.7|4045.7|4054.7|4046.7|4057.7|4047.7|4053.7|4044.7|0
1662464100000|2022-09-06 11:35:00|4053.7|4045.7|4045.7|4038.7|4054.7|4045.7|4045.7|4038.7|16
1662464400000|2022-09-06 11:40:00|4044.7|4036.7|4048.7|4039.7|4049.7|4040.7|4043.7|4036.7|11
1662464700000|2022-09-06 11:45:00|4047.7|4038.7|4046.7|4038.7|4049.7|4040.7|4046.7|4038.7|0
1662465000000|2022-09-06 11:50:00|4047.7|4037.7|4047.7|4038.7|4048.7|4039.7|4043.7|4036.7|6
1662465300000|2022-09-06 11:55:00|4048.7|4039.7|4050.7|4040.7|4051.7|4041.7|4047.7|4039.7|1
1662465600000|2022-09-06 12:00:00|4051.7|4041.7|4050.7|4041.7|4051.7|4043.7|4047.7|4039.7|4
1662465900000|2022-09-06 12:05:00|4051.7|4042.7|4052.7|4044.7|4052.7|4044.7|4047.7|4039.7|2
1662466200000|2022-09-06 12:10:00|4051.7|4043.7|4052.7|4043.7|4052.7|4044.7|4049.7|4041.7|4
1662466500000|2022-09-06 12:15:00|4051.7|4042.7|4048.7|4039.7|4052.7|4043.7|4047.7|4039.7|9
1662466800000|2022-09-06 12:20:00|4049.7|4040.7|4049.7|4039.7|4051.7|4043.7|4047.7|4038.7|25
1662467100000|2022-09-06 12:25:00|4050.7|4040.7|4043.7|4036.7|4051.7|4041.7|4043.7|4036.7|12
1662467400000|2022-09-06 12:30:00|4042.7|4035.7|4040.7|4033.7|4044.7|4036.7|4040.7|4033.7|35
1662467700000|2022-09-06 12:35:00|4039.7|4031.7|4045.7|4038.7|4045.7|4038.7|4039.7|4031.7|39
1662468000000|2022-09-06 12:40:00|4047.7|4040.7|4049.7|4040.7|4050.7|4041.7|4045.7|4037.7|8
1662468300000|2022-09-06 12:45:00|4048.7|4039.7|4050.7|4041.7|4050.7|4041.7|4046.7|4038.7|1
1662468600000|2022-09-06 12:50:00|4051.7|4042.7|4047.7|4038.7|4051.7|4042.7|4046.7|4038.7|2
1662468900000|2022-09-06 12:55:00|4046.7|4039.7|4048.7|4038.7|4049.7|4040.7|4046.7|4037.7|1
1662469200000|2022-09-06 13:00:00|4049.7|4039.7|4047.7|4039.7|4051.7|4042.7|4046.7|4038.7|0
1662469500000|2022-09-06 13:05:00|4046.7|4037.7|4044.7|4034.7|4048.7|4038.7|4040.7|4033.7|8
1662469800000|2022-09-06 13:10:00|4043.7|4035.7|4040.7|4032.7|4045.7|4036.7|4039.7|4030.7|17
1662470100000|2022-09-06 13:15:00|4041.7|4031.7|4043.7|4035.7|4045.7|4036.7|4040.7|4031.7|26
1662470400000|2022-09-06 13:20:00|4044.7|4036.7|4044.7|4035.7|4045.7|4036.7|4040.7|4032.7|6
1662470700000|2022-09-06 13:25:00|4043.7|4034.7|4031.7|4023.7|4043.7|4034.7|4030.7|4022.7|71
1662471000000|2022-09-06 13:30:00|4033.7|4025.7|4022.7|4014.7|4044.7|4036.7|4016.7|4009.7|347
1662471300000|2022-09-06 13:35:00|4023.7|4012.7|4022.7|4014.7|4034.7|4027.7|4016.7|4007.7|179
1662471600000|2022-09-06 13:40:00|4023.7|4013.7|4032.7|4023.7|4038.7|4029.7|4020.7|4012.7|80
1662471900000|2022-09-06 13:45:00|4033.7|4024.7|4033.7|4025.7|4038.7|4030.7|4027.7|4019.7|82
1662472200000|2022-09-06 13:50:00|4034.7|4026.7|4023.7|4014.7|4035.7|4027.7|4020.7|4012.7|54
1662472500000|2022-09-06 13:55:00|4022.7|4015.7|4029.7|4020.7|4030.7|4020.7|4020.7|4012.7|33
1662472800000|2022-09-06 14:00:00|4030.7|4019.7|4011.7|4003.7|4030.7|4019.7|4008.7|4000.7|71
1662473100000|2022-09-06 14:05:00|4010.7|4002.7|4006.7|3998.7|4015.7|4007.7|4003.7|3996.7|101
1662473400000|2022-09-06 14:10:00|4005.7|3997.7|4000.7|3991.7|4007.7|3998.7|3988.7|3980.7|297
1662473700000|2022-09-06 14:15:00|4001.7|3992.7|4003.7|3994.7|4006.7|3998.7|3994.7|3986.7|59
1662474000000|2022-09-06 14:20:00|4002.7|3993.7|3996.7|3988.7|4002.7|3993.7|3991.2|3982.7|54
1662474300000|2022-09-06 14:25:00|3997.7|3989.7|4008.7|3999.7|4012.7|4004.7|3993.7|3984.7|125
1662474600000|2022-09-06 14:30:00|4007.7|4000.7|4009.7|4001.7|4009.7|4001.7|4004.7|3996.7|23
1662474900000|2022-09-06 14:35:00|4010.7|4002.7|4021.7|4012.7|4022.7|4014.7|4004.7|3996.7|58
1662475200000|2022-09-06 14:40:00|4020.7|4013.7|4021.7|4014.7|4026.7|4017.7|4017.7|4009.7|93
1662475500000|2022-09-06 14:45:00|4020.7|4013.7|4019.7|4011.7|4022.7|4015.7|4014.7|4007.7|37
1662475800000|2022-09-06 14:50:00|4020.7|4009.7|4023.7|4015.7|4030.7|4023.7|4017.7|4009.7|42
1662476100000|2022-09-06 14:55:00|4024.7|4016.7|4020.7|4012.7|4029.7|4020.7|4019.7|4012.7|34
1662476400000|2022-09-06 15:00:00|4019.7|4011.7|4020.7|4012.7|4023.7|4015.7|4015.7|4007.7|40
1662476700000|2022-09-06 15:05:00|4019.7|4011.7|4025.7|4017.7|4030.7|4022.7|4018.7|4010.7|41
1662477000000|2022-09-06 15:10:00|4026.7|4016.7|4021.7|4014.7|4027.7|4018.7|4018.7|4011.7|31
1662477300000|2022-09-06 15:15:00|4020.7|4013.7|4021.7|4013.7|4022.7|4015.7|4015.7|4007.7|118
1662477600000|2022-09-06 15:20:00|4020.7|4012.7|4019.7|4011.7|4022.7|4013.7|4016.7|4009.7|43
1662477900000|2022-09-06 15:25:00|4018.7|4010.7|4016.7|4008.7|4022.7|4014.7|4012.7|4005.7|86
1662478200000|2022-09-06 15:30:00|4017.7|4009.7|4023.7|4015.7|4027.7|4020.7|4012.7|4005.7|111
1662478500000|2022-09-06 15:35:00|4022.7|4016.7|4020.7|4012.7|4026.7|4019.7|4019.7|4011.7|54
1662478800000|2022-09-06 15:40:00|4019.7|4013.7|4024.7|4016.7|4030.7|4022.7|4019.7|4013.7|60
1662479100000|2022-09-06 15:45:00|4025.7|4017.7|4025.7|4017.7|4028.7|4020.7|4023.7|4014.7|88
1662479400000|2022-09-06 15:50:00|4024.7|4016.7|4030.7|4023.7|4032.7|4024.7|4024.7|4016.7|76
1662479700000|2022-09-06 15:55:00|4029.7|4022.7|4029.7|4021.7|4033.7|4025.7|4028.7|4020.7|32
1662480000000|2022-09-06 16:00:00|4030.7|4022.7|4028.7|4021.7|4032.7|4024.7|4026.7|4019.7|49
1662480300000|2022-09-06 16:05:00|4029.7|4020.7|4023.7|4016.7|4032.7|4023.7|4022.7|4015.7|36
1662480600000|2022-09-06 16:10:00|4024.7|4015.7|4021.7|4014.7|4024.7|4017.7|4019.7|4012.7|29
1662480900000|2022-09-06 16:15:00|4020.7|4013.7|4017.7|4009.7|4021.7|4013.7|4015.7|4008.7|79
1662481200000|2022-09-06 16:20:00|4016.7|4010.7|4010.7|4003.7|4018.7|4010.7|4010.7|4003.7|43
1662481500000|2022-09-06 16:25:00|4009.7|4002.7|4014.7|4007.7|4015.7|4008.7|4009.7|4002.7|50
1662481800000|2022-09-06 16:30:00|4015.7|4006.7|4013.7|4005.7|4018.7|4010.7|4012.7|4004.7|44
1662482100000|2022-09-06 16:35:00|4014.7|4006.7|4011.7|4003.7|4017.7|4008.7|4009.7|4001.7|33
1662482400000|2022-09-06 16:40:00|4012.7|4004.7|4018.7|4010.7|4019.7|4010.7|4008.7|4001.7|54
1662482700000|2022-09-06 16:45:00|4017.7|4009.7|4017.7|4009.7|4018.7|4010.7|4015.7|4007.7|29
1662483000000|2022-09-06 16:50:00|4019.7|4010.7|4019.7|4012.7|4020.7|4012.7|4014.7|4006.7|49
1662483300000|2022-09-06 16:55:00|4018.7|4010.7|4016.7|4008.7|4020.7|4012.7|4014.7|4006.7|45
1662483600000|2022-09-06 17:00:00|4015.7|4007.7|4013.7|4005.7|4016.7|4008.7|4010.7|4003.7|36
1662483900000|2022-09-06 17:05:00|4012.7|4006.7|4003.7|3996.7|4013.7|4006.7|4003.7|3996.7|78
1662484200000|2022-09-06 17:10:00|4004.7|3997.7|4004.7|3996.7|4005.7|3998.7|4002.7|3994.7|77
1662484500000|2022-09-06 17:15:00|4003.7|3995.7|4007.7|3999.7|4008.7|4000.7|4002.7|3994.7|38
1662484800000|2022-09-06 17:20:00|4008.7|4000.7|4004.7|3997.7|4008.7|4001.7|4004.7|3996.7|28
1662485100000|2022-09-06 17:25:00|4005.7|3998.7|4005.7|3997.7|4008.7|4000.7|4004.7|3996.7|55
1662485400000|2022-09-06 17:30:00|4004.7|3996.7|4010.7|4002.7|4012.7|4004.7|4004.7|3996.7|17
1662485700000|2022-09-06 17:35:00|4009.7|4001.7|4013.7|4004.7|4013.7|4005.7|4006.7|3999.7|60
1662486000000|2022-09-06 17:40:00|4012.7|4003.7|4007.7|3999.7|4012.7|4003.7|4005.7|3997.7|39
1662486300000|2022-09-06 17:45:00|4006.7|3998.7|4002.7|3994.7|4009.7|4002.7|4001.7|3994.7|34
1662486600000|2022-09-06 17:50:00|4001.7|3993.7|4003.7|3995.7|4004.7|3996.7|3997.7|3990.7|55
1662486900000|2022-09-06 17:55:00|4004.7|3996.7|4006.7|3998.7|4007.7|3999.7|4002.7|3994.7|31
1662487200000|2022-09-06 18:00:00|4004.7|3997.7|4003.7|3995.7|4007.7|4000.7|4003.7|3995.7|35
1662487500000|2022-09-06 18:05:00|4004.7|3994.7|4003.7|3995.7|4005.7|3997.7|4001.7|3994.7|23
1662487800000|2022-09-06 18:10:00|4004.7|3996.7|4012.7|4004.7|4015.7|4007.7|4004.7|3996.7|36
1662488100000|2022-09-06 18:15:00|4011.7|4005.7|4011.7|4003.7|4013.7|4005.7|4007.7|4000.7|25
1662488400000|2022-09-06 18:20:00|4012.7|4004.7|4006.7|3999.7|4012.7|4004.7|4006.7|3999.7|29
1662488700000|2022-09-06 18:25:00|4008.7|4000.7|4006.7|3998.7|4009.7|4001.7|4004.7|3996.7|29
1662489000000|2022-09-06 18:30:00|4005.7|3997.7|4004.7|3996.7|4008.7|3999.7|4001.7|3993.7|43
1662489300000|2022-09-06 18:35:00|4003.7|3995.7|4005.7|3997.7|4009.7|4001.7|4001.7|3993.7|22
1662489600000|2022-09-06 18:40:00|4004.7|3995.7|4000.7|3993.7|4005.7|3996.7|4000.7|3993.7|28
1662489900000|2022-09-06 18:45:00|3999.7|3992.7|4003.7|3995.7|4004.7|3996.7|3999.7|3991.7|40
1662490200000|2022-09-06 18:50:00|4002.7|3994.7|3998.7|3990.7|4003.7|3995.7|3997.7|3989.7|39
1662490500000|2022-09-06 18:55:00|3999.7|3991.7|4002.2|3993.2|4005.7|3995.7|3999.7|3988.7|24
1662490800000|2022-09-06 19:00:00|4002.3|3993.3|3997.8|3988.8|4003.6|3994.6|3997.3|3988.3|0
1662491100000|2022-09-06 19:05:00|3997.9|3988.9|4002.3|3993.3|4002.4|3993.4|3997.1|3988.1|0
1662491400000|2022-09-06 19:10:00|4002.4|3993.4|4002.1|3993.1|4003.8|3994.8|4000.9|3991.9|0
1662491700000|2022-09-06 19:15:00|4001.9|3992.9|4003.1|3994.1|4005.5|3996.5|4000.7|3991.7|0
1662492000000|2022-09-06 19:20:00|4003|3994|4003.8|3994.8|4004.2|3995.2|3998.3|3989.3|0
1662492300000|2022-09-06 19:25:00|4003.7|3994.7|4002.5|3993.5|4004.5|3995.5|4002.4|3993.4|0
1662492600000|2022-09-06 19:30:00|4002.3|3993.3|3994.9|3985.9|4002.5|3993.5|3993.2|3984.2|0
1662492900000|2022-09-06 19:35:00|3995|3986|3995.4|3986.4|3997.9|3988.9|3994.5|3985.5|0
1662493200000|2022-09-06 19:40:00|3995.3|3986.3|4004|3995|4004.1|3995.1|3995.3|3986.3|0
1662493500000|2022-09-06 19:45:00|4003.9|3994.9|4001.2|3992.2|4004.4|3995.4|3998.1|3989.1|0
1662493800000|2022-09-06 19:50:00|4000.5|3991.5|3997.8|3988.8|4000.5|3991.5|3996.4|3987.4|0
1662494100000|2022-09-06 19:55:00|3997.7|3988.7|4000.7|3991.7|4001.2|3992.2|3994.2|3985.2|0
1662494400000|2022-09-06 20:00:00|3999.8|3990.8|3996|3987|4000.2|3991.2|3993.8|3984.8|0
1662494700000|2022-09-06 20:05:00|3995.5|3986.5|3993.4|3984.4|3996.3|3987.3|3993.1|3984.1|0
1662495000000|2022-09-06 20:10:00|3993.7|3984.7|3994.7|3985.7|3996.1|3987.1|3993.1|3984.1|0
1662495300000|2022-09-06 20:15:00|3994.4|3985.4|3997.2|3988.2|3997.2|3988.2|3993.7|3984.7|0
1662495600000|2022-09-06 20:20:00|3997.3|3988.3|3995.4|3986.4|3997.9|3988.9|3995.4|3986.4|0
1662495900000|2022-09-06 20:25:00|3995.3|3986.3|3993.8|3984.8|3995.4|3986.4|3992.9|3983.9|0
1662496200000|2022-09-06 20:30:00|3993.4|3984.4|3993.5|3984.5|3993.7|3984.7|3992.2|3983.2|0
1662496500000|2022-09-06 20:35:00|3993.4|3984.4|3993.5|3984.5|3994.1|3985.1|3993.2|3984.2|0
1662496800000|2022-09-06 20:40:00|3993.8|3984.8|3996.3|3987.3|3996.3|3987.3|3993.5|3984.5|0
1662497100000|2022-09-06 20:45:00|3996|3987|3997|3988|3997|3988|3995.4|3986.4|0
1662497400000|2022-09-06 20:50:00|3997.2|3988.2|3995.4|3986.4|3997.3|3988.3|3995.2|3986.2|0
1662497700000|2022-09-06 20:55:00|3995.5|3986.5|3997.5|3988.5|3998.2|3989.2|3995.4|3986.4|0
1662498000000|2022-09-06 21:00:00|3997.8|3988.8|3997.5|3988.5|3998.3|3989.3|3997.3|3988.3|0
1662498300000|2022-09-06 21:05:00|3997.6|3988.6|3997|3988|3997.7|3988.7|3996.8|3987.8|0
1662498600000|2022-09-06 21:10:00|3996.8|3987.8|3996.8|3987.8|3997|3988|3996.3|3987.3|0
1662498900000|2022-09-06 21:15:00|3996.5|3987.5|3997.1|3988.1|3997.1|3988.1|3996.5|3987.5|0
1662499200000|2022-09-06 21:20:00|3996.9|3987.9|3995.8|3986.8|3997.1|3988.1|3995.7|3986.7|0
1662499500000|2022-09-06 21:25:00|3996.5|3987.5|3996.4|3987.4|3996.7|3987.7|3996.3|3987.3|0
1662499800000|2022-09-06 21:30:00|3996.3|3987.3|3996.2|3987.2|3996.3|3987.3|3996.1|3987.1|0
1662500100000|2022-09-06 21:35:00|3996.3|3987.3|3996.2|3987.2|3996.4|3987.4|3996|3987|0
1662500400000|2022-09-06 21:40:00|3996.3|3987.3|3996.1|3987.1|3996.3|3987.3|3996.1|3987.1|0
1662500700000|2022-09-06 21:45:00|3995.9|3986.9|3995.6|3986.6|3995.9|3986.9|3995.6|3986.6|0
1662501000000|2022-09-06 21:50:00|3995.8|3986.8|3995.8|3986.8|3995.8|3986.8|3995.8|3986.8|0
1662501300000|2022-09-06 21:55:00|3995.9|3986.9|3996.2|3987.2|3996.3|3987.3|3995.8|3986.8|0
1662501600000|2022-09-06 22:00:00|3996.3|3987.3|3997.8|3988.8|3997.8|3988.8|3994.5|3985.5|0
1662501900000|2022-09-06 22:05:00|3997.9|3988.9|3997.9|3988.9|3998.1|3989.1|3995.9|3986.9|0
1662502200000|2022-09-06 22:10:00|3998.1|3989.1|4000.3|3991.3|4001.2|3992.2|3998.1|3989.1|0
1662502500000|2022-09-06 22:15:00|4000.6|3991.6|4000.6|3991.6|4000.6|3991.6|3998.1|3989.1|0
1662502800000|2022-09-06 22:20:00|4000.4|3991.4|3999.1|3990.1|4000.7|3991.7|3999|3990|0
1662503100000|2022-09-06 22:25:00|3998.9|3989.9|4000|3991|4000|3991|3998.8|3989.8|0
1662503400000|2022-09-06 22:30:00|4000.2|3991.2|3998.5|3989.5|4001|3992|3998.5|3989.5|0
1662503700000|2022-09-06 22:35:00|3998.3|3989.3|3998.2|3989.2|3998.9|3989.9|3997.2|3988.2|0
1662504000000|2022-09-06 22:40:00|3998|3989|3999.1|3990.1|3999.4|3990.4|3997.8|3988.8|0
1662504300000|2022-09-06 22:45:00|3998.5|3989.5|4000|3991|4000|3991|3998.2|3989.2|0
1662504600000|2022-09-06 22:50:00|3999.9|3990.9|3998.9|3989.9|4000.4|3991.4|3997.9|3988.9|0
1662504900000|2022-09-06 22:55:00|3999|3990|3998.9|3989.9|4000.1|3991.1|3998.9|3989.9|0
1662505200000|2022-09-06 23:00:00|3999.1|3990.1|3997.6|3988.6|4000|3991|3997.6|3988.6|0
1662505500000|2022-09-06 23:05:00|3997.5|3988.5|3993.8|3984.8|3997.9|3988.9|3993.2|3984.2|0
1662505800000|2022-09-06 23:10:00|3994|3985|3994.8|3985.8|3994.9|3985.9|3992.3|3983.3|0
1662506100000|2022-09-06 23:15:00|3995.1|3986.1|3995.4|3986.4|3996.7|3987.7|3995.1|3986.1|0
1662506400000|2022-09-06 23:20:00|3995.7|3986.7|3997.4|3988.4|3997.6|3988.6|3995.4|3986.4|0
1662506700000|2022-09-06 23:25:00|3997.6|3988.6|3995.9|3986.9|3998.2|3989.2|3995.9|3986.9|0
1662507000000|2022-09-06 23:30:00|3996.1|3987.1|3997.1|3988.1|3998.7|3989.7|3995.9|3986.9|0
1662507300000|2022-09-06 23:35:00|3997.4|3988.4|3997.7|3988.7|3998.7|3989.7|3997.1|3988.1|0
1662507600000|2022-09-06 23:40:00|3997.5|3988.5|3999|3990|4000|3991|3997.4|3988.4|0
1662507900000|2022-09-06 23:45:00|3998.7|3989.7|3997|3988|3999|3990|3995.6|3986.6|0
1662508200000|2022-09-06 23:50:00|3996.8|3987.8|3995.6|3986.6|3997.4|3988.4|3994.8|3985.8|0
1662508500000|2022-09-06 23:55:00|3995.3|3986.3|3995.2|3986.2|3996.5|3987.5|3994.3|3985.3|0
1662508800000|2022-09-07 00:00:00|3995|3986|3994.1|3985.1|3996.8|3987.8|3989|3980|0
1662509100000|2022-09-07 00:05:00|3993.9|3984.9|3997.5|3988.5|3997.8|3988.8|3993.1|3984.1|0
1662509400000|2022-09-07 00:10:00|3997.2|3988.2|3993|3984|3997.2|3988.2|3991.4|3982.4|0
1662509700000|2022-09-07 00:15:00|3992.8|3983.8|3976.2|3967.2|3992.8|3983.8|3974.9|3965.9|0
1662510000000|2022-09-07 00:20:00|3976.3|3967.3|3966.3|3957.3|3977.1|3968.1|3963.7|3954.7|0
1662510300000|2022-09-07 00:25:00|3966|3957|3969.7|3960.7|3969.8|3960.8|3965.7|3956.7|0
1662510600000|2022-09-07 00:30:00|3969.8|3960.8|3967|3958|3971.8|3962.8|3964.2|3955.2|0
1662510900000|2022-09-07 00:35:00|3967.1|3958.1|3967.6|3958.6|3968.5|3959.5|3964.3|3955.3|0
1662511200000|2022-09-07 00:40:00|3967.4|3958.4|3964.8|3955.8|3967.9|3958.9|3964.5|3955.5|0
1662511500000|2022-09-07 00:45:00|3964.9|3955.9|3975|3966|3976|3967|3964.3|3955.3|0
1662511800000|2022-09-07 00:50:00|3975.3|3966.3|3977|3968|3978|3969|3973.9|3964.9|0
1662512100000|2022-09-07 00:55:00|3976.7|3967.7|3977.8|3968.8|3979.5|3970.5|3975|3966|0
1662512400000|2022-09-07 01:00:00|3977.5|3968.5|3972.3|3963.3|3978.1|3969.1|3971.9|3962.9|0
1662512700000|2022-09-07 01:05:00|3972|3963|3973.2|3964.2|3974.8|3965.8|3972|3963|0
1662513000000|2022-09-07 01:10:00|3973.4|3964.4|3975|3966|3975.2|3966.2|3972.6|3963.6|0
1662513300000|2022-09-07 01:15:00|3976|3967|3973.7|3969.7|3981.7|3977.7|3973.2|3967|833
1662513600000|2022-09-07 01:20:00|3973.2|3969.2|3982.7|3978.7|3990.2|3986.2|3972.2|3968.2|427
1662513900000|2022-09-07 01:25:00|3982.2|3978.2|3986.7|3982.7|3997.7|3993.7|3981.2|3977.2|430
1662514200000|2022-09-07 01:30:00|3987.7|3983.7|4003.7|3999.7|4007.7|4003.7|3983.7|3979.7|1921
1662514500000|2022-09-07 01:35:00|4004.7|4000.7|3993.2|3989.2|4004.7|4000.7|3989.2|3985.2|1303
1662514800000|2022-09-07 01:40:00|3992.7|3988.7|3983.7|3979.7|3998.2|3994.2|3981.7|3977.7|1134
1662515100000|2022-09-07 01:45:00|3983.2|3979.2|3983.2|3979.2|3990.7|3986.7|3978.2|3974.2|968
1662515400000|2022-09-07 01:50:00|3982.7|3978.7|3996.7|3992.7|4000.2|3996.2|3981.2|3977.2|994
1662515700000|2022-09-07 01:55:00|3996.2|3992.2|4001.2|3997.2|4003.7|3999.7|3989.2|3985.2|578
1662516000000|2022-09-07 02:00:00|4000.2|3996.2|4000.2|3996.2|4003.2|3999.2|3993.2|3989.2|576
1662516300000|2022-09-07 02:05:00|4001.2|3997.2|3994.2|3990.2|4001.2|3997.2|3990.7|3986.7|441
1662516600000|2022-09-07 02:10:00|3995.2|3991.2|3983.2|3979.2|3995.7|3991.7|3982.2|3978.2|877
1662516900000|2022-09-07 02:15:00|3982.2|3978.2|3988.2|3984.2|3990.2|3986.2|3981.2|3977.2|638
1662517200000|2022-09-07 02:20:00|3989.2|3985.2|3994.7|3990.7|3996.2|3992.2|3987.2|3983.2|468
1662517500000|2022-09-07 02:25:00|3995.2|3991.2|3995.2|3991.2|3998.2|3994.2|3992.7|3988.7|325
1662517800000|2022-09-07 02:30:00|3994.7|3990.7|4001.2|3997.2|4001.2|3997.2|3994.7|3990.7|546
1662518100000|2022-09-07 02:35:00|4001.7|3997.7|3995.7|3991.7|4005.2|4001.2|3994.2|3990.2|378
1662518400000|2022-09-07 02:40:00|3996.2|3992.2|3999.7|3995.7|4002.2|3998.2|3993.7|3989.7|225
1662518700000|2022-09-07 02:45:00|4000.2|3996.2|3995.2|3991.2|4003.2|3999.2|3994.2|3990.2|187
1662519000000|2022-09-07 02:50:00|3994.7|3990.7|3984.2|3980.2|3997.2|3993.2|3983.2|3979.2|457
1662519300000|2022-09-07 02:55:00|3985.2|3981.2|3982.2|3978.2|3988.2|3984.2|3981.2|3977.2|431
1662519600000|2022-09-07 03:00:00|3981.7|3977.7|3981.7|3977.7|3984.7|3980.7|3978.2|3974.2|592
1662519900000|2022-09-07 03:05:00|3981.2|3977.2|3975.2|3971.2|3982.2|3978.2|3975.2|3971.2|603
1662520200000|2022-09-07 03:10:00|3974.7|3970.7|3975.2|3971.2|3977.2|3973.2|3966.2|3962.2|1019
1662520500000|2022-09-07 03:15:00|3974.2|3970.2|3970.2|3966.2|3976.2|3972.2|3969.2|3965.2|291
1662520800000|2022-09-07 03:20:00|3970.7|3966.7|3973.7|3969.7|3974.2|3970.2|3966.7|3962.7|445
1662521100000|2022-09-07 03:25:00|3973.2|3969.2|3976.7|3972.7|3977.2|3973.2|3969.7|3965.7|271
1662521400000|2022-09-07 03:30:00|3977.2|3973.2|3979.8|3975.8|3979.8|3975.8|3972.2|3968.2|269
1662521700000|2022-09-07 03:35:00|3980.3|3976.3|3975.8|3971.8|3980.8|3976.8|3975.8|3971.8|224
1662522000000|2022-09-07 03:40:00|3976.3|3972.3|3973.8|3969.8|3976.3|3972.3|3971.8|3967.8|239
1662522300000|2022-09-07 03:45:00|3973.3|3969.3|3971.8|3967.8|3975.8|3971.8|3970.8|3966.8|356
1662522600000|2022-09-07 03:50:00|3971.3|3967.3|3973.8|3969.8|3976.8|3972.8|3968.8|3964.8|348
1662522900000|2022-09-07 03:55:00|3974.8|3970.8|3977.3|3973.3|3979.8|3975.8|3974.8|3970.8|218
1662523200000|2022-09-07 04:00:00|3978.8|3969.8|3976|3967|3979.1|3970.1|3976|3967|0
1662523500000|2022-09-07 04:05:00|3975.8|3966.8|3976.3|3967.3|3976.8|3967.8|3975.4|3966.4|0
1662523800000|2022-09-07 04:10:00|3976.1|3967.1|3976.1|3967.1|3977|3968|3975.5|3966.5|0
1662524100000|2022-09-07 04:15:00|3976.4|3967.4|3975.7|3966.7|3977.1|3968.1|3975.3|3966.3|0
1662524400000|2022-09-07 04:20:00|3975.4|3966.4|3974.1|3965.1|3975.9|3966.9|3973.8|3964.8|0
1662524700000|2022-09-07 04:25:00|3974|3965|3973.2|3964.2|3974.9|3965.9|3972.8|3963.8|0
1662525000000|2022-09-07 04:30:00|3973.3|3964.3|3976|3967|3976.8|3967.8|3973.1|3964.1|0
1662525300000|2022-09-07 04:35:00|3976.2|3967.2|3978.2|3969.2|3978.7|3969.7|3976|3967|0
1662525600000|2022-09-07 04:40:00|3978.3|3969.3|3978|3969|3978.3|3969.3|3976.8|3967.8|0
1662525900000|2022-09-07 04:45:00|3977.9|3968.9|3981|3972|3981|3972|3977.9|3968.9|0
1662526200000|2022-09-07 04:50:00|3981.3|3972.3|3982.6|3973.6|3984.5|3975.5|3980.3|3971.3|0
1662526500000|2022-09-07 04:55:00|3982.7|3973.7|3981.9|3972.9|3984|3975|3981.8|3972.8|0
1662526800000|2022-09-07 05:00:00|3982.2|3973.2|3975.8|3971.8|3982.2|3973.8|3969.8|3965.8|889
1662527100000|2022-09-07 05:05:00|3975.3|3971.3|3976.8|3972.8|3979.8|3975.8|3969.3|3965.3|634
1662527400000|2022-09-07 05:10:00|3977.3|3973.3|3978.8|3974.8|3983.8|3979.8|3976.8|3972.8|604
1662527700000|2022-09-07 05:15:00|3978.3|3974.3|3981.8|3977.8|3983.8|3979.8|3977.8|3973.8|433
1662528000000|2022-09-07 05:20:00|3982.3|3978.3|3975.8|3971.8|3982.8|3978.8|3972.8|3968.8|283
1662528300000|2022-09-07 05:25:00|3976.3|3972.3|3970.3|3966.3|3978.8|3974.8|3970.3|3966.3|319
1662528600000|2022-09-07 05:30:00|3970.8|3966.8|3970.8|3966.8|3974.8|3970.8|3969.8|3965.8|266
1662528900000|2022-09-07 05:35:00|3971.3|3967.3|3969.8|3965.8|3973.8|3969.8|3966.8|3962.8|358
1662529200000|2022-09-07 05:40:00|3970.8|3966.8|3974.3|3970.3|3975.8|3971.8|3969.3|3965.3|250
1662529500000|2022-09-07 05:45:00|3974.8|3970.8|3963.8|3959.8|3976.8|3972.8|3961.8|3957.8|589
1662529800000|2022-09-07 05:50:00|3962.8|3958.8|3963.8|3959.8|3967.3|3963.3|3960.8|3956.8|519
1662530100000|2022-09-07 05:55:00|3964.8|3960.8|3969.8|3965.8|3970.8|3966.8|3963.8|3959.8|363
1662530400000|2022-09-07 06:00:00|3968.8|3964.8|3962.3|3958.3|3970.3|3966.3|3960.8|3956.8|357
1662530700000|2022-09-07 06:05:00|3962.8|3958.8|3965.3|3961.3|3965.8|3961.8|3960.3|3956.3|367
1662531000000|2022-09-07 06:10:00|3964.8|3960.8|3969.8|3965.8|3971.8|3967.8|3963.8|3959.8|352
1662531300000|2022-09-07 06:15:00|3970.3|3966.3|3972.8|3968.8|3972.8|3968.8|3968.3|3964.3|411
1662531600000|2022-09-07 06:20:00|3973.8|3969.8|3977.8|3973.8|3981.8|3977.8|3969.8|3965.8|524
1662531900000|2022-09-07 06:25:00|3978.3|3974.3|3974.8|3970.8|3981.8|3977.8|3973.8|3969.8|389
1662532200000|2022-09-07 06:30:00|3975.8|3971.8|3975.8|3971.8|3976.8|3972.8|3969.8|3965.8|353
1662532500000|2022-09-07 06:35:00|3974.8|3970.8|3981.8|3977.8|3984.3|3980.3|3973.8|3969.8|697
1662532800000|2022-09-07 06:40:00|3982.3|3978.3|3989.8|3985.8|3992.8|3988.8|3981.8|3977.8|846
1662533100000|2022-09-07 06:45:00|3989.3|3985.3|4001.3|3997.3|4009.8|4005.8|3989.3|3985.3|1214
1662533400000|2022-09-07 06:50:00|4000.8|3996.8|4005.3|4001.3|4011.3|4007.3|3996.8|3992.8|693
1662533700000|2022-09-07 06:55:00|4005.8|4001.8|4030.8|4026.8|4031.8|4027.8|4004.8|4000.8|1317
1662534000000|2022-09-07 07:00:00|4031.8|4027.8|4019.8|4015.8|4034.3|4030.3|4014.8|4010.8|1239
1662534300000|2022-09-07 07:05:00|4020.3|4016.3|4009.8|4005.8|4021.3|4017.3|4009.8|4005.8|329
1662534600000|2022-09-07 07:10:00|4011.3|4007.3|4011.8|4007.8|4014.8|4010.8|4007.3|4003.3|396
1662534900000|2022-09-07 07:15:00|4011.3|4007.3|4006.8|4002.8|4012.3|4008.3|4005.8|4001.8|178
1662535200000|2022-09-07 07:20:00|4007.8|4003.8|3999.8|3995.8|4007.8|4003.8|3998.8|3994.8|246
1662535500000|2022-09-07 07:25:00|3999.3|3995.3|3992.8|3988.8|4001.8|3997.8|3992.8|3988.8|495
1662535800000|2022-09-07 07:30:00|3993.8|3989.8|3999.8|3995.8|4000.8|3996.8|3990.3|3986.3|381
1662536100000|2022-09-07 07:35:00|3998.8|3994.8|4001.8|3997.8|4002.8|3998.8|3997.8|3993.8|254
1662536400000|2022-09-07 07:40:00|4002.3|3998.3|4004.8|4000.8|4004.8|4000.8|4000.3|3996.3|291
1662536700000|2022-09-07 07:45:00|4003.8|3999.8|4006.8|4002.8|4007.3|4003.3|4001.3|3997.3|366
1662537000000|2022-09-07 07:50:00|4007.8|4003.8|4007.3|4003.3|4007.8|4003.8|4001.8|3997.8|381
1662537300000|2022-09-07 07:55:00|4006.8|4002.8|4007.3|4003.3|4008.8|4004.8|4002.8|3998.8|443
1662537600000|2022-09-07 08:00:00|4007.8|4003.8|4011.8|4007.8|4013.8|4009.8|4006.8|4002.8|552
1662537900000|2022-09-07 08:05:00|4012.8|4008.8|4008.8|4004.8|4014.8|4010.8|4006.8|4002.8|864
1662538200000|2022-09-07 08:10:00|4007.8|4003.8|4008.8|4004.8|4009.8|4005.8|4004.8|4000.8|577
1662538500000|2022-09-07 08:15:00|4008.3|4004.3|4006.8|4002.8|4008.3|4004.3|4002.8|3998.8|1263
1662538800000|2022-09-07 08:20:00|4007.8|4003.8|4005.8|4001.8|4007.8|4003.8|4002.8|3998.8|393
1662539100000|2022-09-07 08:25:00|4005.3|4001.3|4010.3|4006.3|4013.8|4009.8|4005.3|4001.3|553
1662539400000|2022-09-07 08:30:00|4012.3|4003.3|4014.7|4005.7|4015.4|4006.4|4012.3|4003.3|0
1662539700000|2022-09-07 08:35:00|4014.5|4005.5|4010.9|4001.9|4015.3|4006.3|4010.9|4001.9|0
1662540000000|2022-09-07 08:40:00|4010.7|4001.7|4012.3|4003.3|4012.6|4003.6|4009.3|4000.3|0
1662540300000|2022-09-07 08:45:00|4012.5|4003.5|4016.3|4007.3|4016.6|4007.6|4012.5|4003.5|0
1662540600000|2022-09-07 08:50:00|4016.4|4007.4|4017.7|4008.7|4019.9|4010.9|4013|4004|0
1662540900000|2022-09-07 08:55:00|4017.6|4008.6|4019.3|4010.3|4020.3|4011.3|4017.3|4008.3|0
1662541200000|2022-09-07 09:00:00|4019.4|4010.4|4010.8|4001.8|4019.7|4010.7|4010.7|4001.7|0
1662541500000|2022-09-07 09:05:00|4011.1|4002.1|4009|4000|4012.7|4003.7|4008.7|3999.7|0
1662541800000|2022-09-07 09:10:00|4009.3|4000.3|4009.9|4000.9|4011.6|4002.6|4008.2|3999.2|0
1662542100000|2022-09-07 09:15:00|4010|4001|4009.3|4002.3|4020.3|4011.3|4006.3|3991.3|100
1662542400000|2022-09-07 09:20:00|4010.3|4001.3|4007.3|4000.3|4011.3|4003.3|4006.3|3998.3|44
1662542700000|2022-09-07 09:25:00|4008.3|3999.3|4007.3|3999.3|4009.3|4001.3|4004.3|3997.3|29
1662543000000|2022-09-07 09:30:00|4008.3|4000.3|4007.3|4000.3|4008.3|4001.3|4005.3|3997.3|28
1662543300000|2022-09-07 09:35:00|4009.3|4001.3|4002.3|3994.3|4010.3|4002.3|4001.3|3992.3|23
1662543600000|2022-09-07 09:40:00|4001.3|3993.3|4001.3|3992.3|4004.3|3995.3|4000.3|3992.3|21
1662543900000|2022-09-07 09:45:00|4000.3|3993.3|4002.3|3993.3|4003.3|3994.3|3999.3|3992.3|1
1662544200000|2022-09-07 09:50:00|4003.3|3994.3|4002.3|3993.3|4003.3|3995.3|4000.3|3992.3|3
1662544500000|2022-09-07 09:55:00|4001.3|3994.3|4003.3|3994.3|4005.3|3996.3|4000.3|3993.3|12
1662544800000|2022-09-07 10:00:00|4002.3|3995.3|4001.3|3993.3|4006.3|3997.3|4000.3|3993.3|15
1662545100000|2022-09-07 10:05:00|4000.3|3992.3|4000.3|3992.3|4003.3|3995.3|3999.3|3992.3|14
1662545400000|2022-09-07 10:10:00|4001.3|3993.3|4001.3|3992.3|4002.3|3993.3|4000.3|3992.3|1
1662545700000|2022-09-07 10:15:00|4000.3|3993.3|4004.3|3994.3|4004.3|3995.3|4000.3|3992.3|5
1662546000000|2022-09-07 10:20:00|4003.3|3995.3|4004.3|3996.3|4004.3|3996.3|4000.3|3991.3|31
1662546300000|2022-09-07 10:25:00|4003.3|3997.3|4003.3|3994.3|4005.3|3997.3|4001.3|3992.3|6
1662546600000|2022-09-07 10:30:00|4004.3|3995.3|4001.3|3993.3|4004.3|3995.3|4000.3|3991.3|2
1662546900000|2022-09-07 10:35:00|4002.3|3992.3|4002.3|3993.3|4002.3|3994.3|3999.3|3991.3|6
1662547200000|2022-09-07 10:40:00|4001.3|3992.3|4002.3|3995.3|4004.3|3995.3|3999.3|3992.3|2
1662547500000|2022-09-07 10:45:00|4003.3|3994.3|4000.3|3992.3|4003.3|3995.3|3998.3|3991.3|8
1662547800000|2022-09-07 10:50:00|4001.3|3991.3|4003.3|3995.3|4004.3|3997.3|4000.3|3991.3|61
1662548100000|2022-09-07 10:55:00|4002.3|3994.3|4002.3|3993.3|4004.3|3996.3|3999.3|3991.3|13
1662548400000|2022-09-07 11:00:00|4001.3|3992.3|3996.3|3988.3|4002.3|3994.3|3996.3|3988.3|10
1662548700000|2022-09-07 11:05:00|3997.3|3989.3|3997.3|3989.3|3999.3|3992.3|3996.3|3988.3|6
1662549000000|2022-09-07 11:10:00|3998.3|3990.3|3998.3|3990.3|3999.3|3990.3|3996.3|3988.3|0
1662549300000|2022-09-07 11:15:00|3999.3|3991.3|3996.3|3987.3|3999.3|3991.3|3995.3|3987.3|17
1662549600000|2022-09-07 11:20:00|3995.3|3988.3|3997.3|3989.3|3999.3|3990.3|3994.3|3987.3|8
1662549900000|2022-09-07 11:25:00|3996.3|3990.3|3996.3|3988.3|3997.3|3990.3|3996.3|3988.3|0
1662550200000|2022-09-07 11:30:00|3995.3|3989.3|3996.3|3987.3|3999.3|3990.3|3995.3|3987.3|10
1662550500000|2022-09-07 11:35:00|3995.3|3988.3|3983.3|3976.3|3996.3|3988.3|3983.3|3976.3|48
1662550800000|2022-09-07 11:40:00|3984.3|3977.3|3990.3|3982.3|3990.3|3982.3|3982.3|3974.3|28
1662551100000|2022-09-07 11:45:00|3989.3|3981.3|3986.3|3978.3|3990.3|3982.3|3985.3|3977.3|8
1662551400000|2022-09-07 11:50:00|3985.3|3977.3|3987.3|3978.3|3988.3|3979.3|3982.3|3975.3|10
1662551700000|2022-09-07 11:55:00|3986.3|3979.3|3985.3|3977.3|3989.3|3980.3|3982.3|3975.3|6
1662552000000|2022-09-07 12:00:00|3987.3|3978.3|3987.3|3978.3|3989.3|3980.3|3984.3|3975.3|4
1662552300000|2022-09-07 12:05:00|3986.3|3977.3|3982.3|3975.3|3986.3|3977.3|3979.3|3972.3|27
1662552600000|2022-09-07 12:10:00|3981.3|3974.3|3982.3|3973.3|3982.3|3974.3|3977.3|3970.3|25
1662552900000|2022-09-07 12:15:00|3981.3|3972.3|3979.3|3971.3|3982.3|3974.3|3978.3|3970.3|5
1662553200000|2022-09-07 12:20:00|3980.3|3972.3|3982.3|3974.3|3982.3|3975.3|3979.3|3971.3|8
1662553500000|2022-09-07 12:25:00|3981.3|3975.3|3977.3|3968.3|3981.3|3975.3|3975.3|3967.3|39
1662553800000|2022-09-07 12:30:00|3978.3|3969.3|3979.3|3971.3|3980.3|3973.3|3976.3|3968.3|18
1662554100000|2022-09-07 12:35:00|3978.3|3970.3|3982.3|3975.3|3984.3|3976.3|3978.3|3970.3|23
1662554400000|2022-09-07 12:40:00|3983.3|3974.3|3982.3|3973.3|3984.3|3976.3|3981.3|3973.3|7
1662554700000|2022-09-07 12:45:00|3981.3|3972.3|3981.3|3973.3|3982.3|3974.3|3978.3|3970.3|12
1662555000000|2022-09-07 12:50:00|3982.3|3972.3|3977.3|3969.3|3983.3|3975.3|3976.3|3968.3|2
1662555300000|2022-09-07 12:55:00|3978.3|3970.3|3983.3|3974.3|3984.3|3975.3|3977.3|3969.3|23
1662555600000|2022-09-07 13:00:00|3982.3|3973.3|3981.3|3973.3|3984.3|3975.3|3979.3|3972.3|22
1662555900000|2022-09-07 13:05:00|3982.3|3974.3|3985.3|3977.3|3986.3|3977.3|3981.3|3973.3|10
1662556200000|2022-09-07 13:10:00|3986.3|3976.3|3983.3|3974.3|3986.3|3977.3|3978.3|3970.3|18
1662556500000|2022-09-07 13:15:00|3984.3|3975.3|3986.3|3978.3|3989.3|3980.3|3982.3|3974.3|20
1662556800000|2022-09-07 13:20:00|3985.3|3977.3|3987.3|3979.3|3987.3|3980.3|3984.3|3976.3|14
1662557100000|2022-09-07 13:25:00|3986.3|3978.3|3981.3|3974.3|3987.3|3979.3|3981.3|3974.3|7
1662557400000|2022-09-07 13:30:00|3983.3|3975.3|3993.3|3986.3|3996.3|3989.3|3980.3|3972.3|231
1662557700000|2022-09-07 13:35:00|3992.3|3985.3|3999.3|3991.3|4011.3|4004.3|3989.3|3981.3|223
1662558000000|2022-09-07 13:40:00|4000.3|3990.3|4008.3|4001.3|4011.3|4003.3|3995.3|3986.3|69
1662558300000|2022-09-07 13:45:00|4007.3|4000.3|4003.3|3995.3|4012.3|4005.3|4003.3|3995.3|94
1662558600000|2022-09-07 13:50:00|4004.3|3997.3|3986.3|3978.3|4007.3|3998.3|3986.3|3978.3|80
1662558900000|2022-09-07 13:55:00|3985.3|3979.3|3971.3|3962.3|3991.3|3984.3|3971.3|3962.3|228
1662559200000|2022-09-07 14:00:00|3970.3|3963.3|3980.3|3971.3|3980.3|3972.3|3962.3|3953.3|246
1662559500000|2022-09-07 14:05:00|3982.3|3972.3|3975.3|3968.3|3984.3|3975.3|3972.3|3965.3|75
1662559800000|2022-09-07 14:10:00|3976.3|3969.3|3972.3|3964.3|3980.3|3972.3|3969.3|3962.3|34
1662560100000|2022-09-07 14:15:00|3971.3|3963.3|3983.3|3975.3|3984.3|3976.3|3969.3|3960.3|30
1662560400000|2022-09-07 14:20:00|3984.3|3976.3|3976.3|3968.3|3989.3|3981.3|3976.3|3968.3|28
1662560700000|2022-09-07 14:25:00|3975.3|3967.3|3986.3|3978.3|3989.3|3981.3|3975.3|3967.3|41
1662561000000|2022-09-07 14:30:00|3988.3|3979.3|3996.3|3988.3|3999.3|3991.3|3987.3|3979.3|82
1662561300000|2022-09-07 14:35:00|3997.3|3989.3|3996.3|3988.3|4000.3|3993.3|3993.3|3984.3|26
1662561600000|2022-09-07 14:40:00|3995.3|3987.3|3997.3|3989.3|4002.3|3993.3|3992.3|3985.3|43
1662561900000|2022-09-07 14:45:00|3996.3|3988.3|3996.3|3987.3|3998.3|3990.3|3993.3|3984.3|24
1662562200000|2022-09-07 14:50:00|3995.3|3988.3|4007.3|4000.3|4007.3|4000.3|3995.3|3987.3|64
1662562500000|2022-09-07 14:55:00|4006.3|3999.3|4000.3|3993.3|4008.3|4001.3|4000.3|3993.3|30
1662562800000|2022-09-07 15:00:00|4001.3|3994.3|4004.3|3996.3|4007.3|3999.3|3995.3|3987.3|42
1662563100000|2022-09-07 15:05:00|4005.3|3995.3|4006.3|3997.3|4007.3|3999.3|4000.3|3992.3|14
1662563400000|2022-09-07 15:10:00|4005.3|3998.3|4010.3|4002.3|4013.3|4006.3|4004.3|3996.3|88
1662563700000|2022-09-07 15:15:00|4011.3|4003.3|4007.3|3998.3|4012.3|4004.3|4002.3|3995.3|34
1662564000000|2022-09-07 15:20:00|4008.3|3999.3|4007.3|3999.3|4009.3|4001.3|4004.3|3996.3|78
1662564300000|2022-09-07 15:25:00|4006.3|3998.3|4002.3|3993.3|4008.3|4000.3|4002.3|3993.3|60
1662564600000|2022-09-07 15:30:00|4003.3|3994.3|4008.3|4001.3|4010.3|4002.3|4003.3|3993.3|17
1662564900000|2022-09-07 15:35:00|4009.3|4000.3|4010.3|4002.3|4011.3|4004.3|4008.3|4000.3|19
1662565200000|2022-09-07 15:40:00|4009.3|4001.3|4011.3|4003.3|4012.3|4005.3|4008.3|4000.3|61
1662565500000|2022-09-07 15:45:00|4010.3|4004.3|4020.3|4013.3|4020.3|4013.3|4010.3|4002.3|138
1662565800000|2022-09-07 15:50:00|4019.3|4012.3|4020.3|4011.3|4021.3|4014.3|4017.3|4008.3|27
1662566100000|2022-09-07 15:55:00|4019.3|4010.3|4017.3|4008.3|4021.3|4012.3|4016.3|4007.3|17
1662566400000|2022-09-07 16:00:00|4018.3|4009.3|4018.3|4009.3|4021.3|4014.3|4017.3|4008.3|21
1662566700000|2022-09-07 16:05:00|4017.3|4010.3|4021.3|4012.3|4021.3|4012.3|4013.3|4006.3|8
1662567000000|2022-09-07 16:10:00|4020.3|4013.3|4019.3|4009.3|4021.3|4013.3|4016.3|4007.3|23
1662567300000|2022-09-07 16:15:00|4020.3|4010.3|4016.3|4007.3|4020.3|4010.3|4013.3|4005.3|16
1662567600000|2022-09-07 16:20:00|4015.3|4006.3|4013.3|4006.3|4016.3|4007.3|4010.3|4003.3|28
1662567900000|2022-09-07 16:25:00|4012.3|4005.3|4014.3|4007.3|4016.3|4008.3|4012.3|4005.3|25
1662568200000|2022-09-07 16:30:00|4013.3|4006.3|4013.3|4006.3|4013.3|4006.3|4010.3|4003.3|58
1662568500000|2022-09-07 16:35:00|4012.3|4005.3|4016.3|4008.3|4016.3|4008.3|4012.3|4005.3|7
1662568800000|2022-09-07 16:40:00|4015.3|4007.3|4015.3|4006.3|4020.3|4011.3|4014.3|4006.3|45
1662569100000|2022-09-07 16:45:00|4014.3|4007.3|4014.3|4005.3|4017.3|4008.3|4013.3|4005.3|14
1662569400000|2022-09-07 16:50:00|4013.3|4006.3|4012.3|4004.3|4016.3|4007.3|4011.3|4003.3|28
1662569700000|2022-09-07 16:55:00|4011.3|4003.3|4014.3|4006.3|4014.3|4006.3|4011.3|4003.3|35
1662570000000|2022-09-07 17:00:00|4013.3|4005.3|4019.3|4011.3|4020.3|4013.3|4013.3|4005.3|37
1662570300000|2022-09-07 17:05:00|4020.3|4012.3|4018.3|4010.3|4021.3|4013.3|4017.3|4008.3|22
1662570600000|2022-09-07 17:10:00|4017.3|4011.3|4020.3|4012.3|4020.3|4012.3|4017.3|4010.3|15
1662570900000|2022-09-07 17:15:00|4019.3|4011.3|4019.3|4010.3|4022.3|4014.3|4018.3|4010.3|13
1662571200000|2022-09-07 17:20:00|4018.3|4011.3|4020.3|4011.3|4022.3|4014.3|4018.3|4010.3|6
1662571500000|2022-09-07 17:25:00|4021.3|4012.3|4018.3|4010.3|4021.3|4012.3|4017.3|4009.3|11
1662571800000|2022-09-07 17:30:00|4019.3|4011.3|4025.3|4017.3|4025.3|4018.3|4018.3|4011.3|49
1662572100000|2022-09-07 17:35:00|4026.3|4018.3|4028.3|4020.3|4029.3|4021.3|4026.3|4018.3|18
1662572400000|2022-09-07 17:40:00|4029.3|4021.3|4029.3|4022.3|4030.3|4023.3|4027.3|4020.3|20
1662572700000|2022-09-07 17:45:00|4030.3|4023.3|4029.3|4020.3|4031.3|4024.3|4024.3|4017.3|32
1662573000000|2022-09-07 17:50:00|4028.3|4021.3|4029.3|4022.3|4030.3|4023.3|4028.3|4018.3|10
1662573300000|2022-09-07 17:55:00|4028.3|4020.3|4030.3|4022.3|4030.3|4022.3|4027.3|4020.3|13
1662573600000|2022-09-07 18:00:00|4031.3|4023.3|4035.3|4026.3|4036.3|4027.3|4030.3|4022.3|23
1662573900000|2022-09-07 18:05:00|4036.3|4027.3|4030.3|4021.3|4036.3|4028.3|4029.3|4020.3|15
1662574200000|2022-09-07 18:10:00|4029.3|4020.3|4032.3|4024.3|4033.3|4025.3|4028.3|4020.3|11
1662574500000|2022-09-07 18:15:00|4033.3|4025.3|4029.3|4020.3|4034.3|4026.3|4028.3|4019.3|12
1662574800000|2022-09-07 18:20:00|4030.3|4019.3|4034.3|4026.3|4034.3|4026.3|4029.3|4019.3|9
1662575100000|2022-09-07 18:25:00|4033.3|4027.3|4040.3|4032.3|4040.3|4032.3|4033.3|4026.3|19
1662575400000|2022-09-07 18:30:00|4041.3|4031.3|4044.3|4036.3|4044.3|4036.3|4039.3|4031.3|36
1662575700000|2022-09-07 18:35:00|4043.3|4035.3|4048.3|4040.3|4049.3|4042.3|4043.3|4035.3|62
1662576000000|2022-09-07 18:40:00|4047.3|4039.3|4049.3|4041.3|4052.3|4044.3|4047.3|4038.3|38
1662576300000|2022-09-07 18:45:00|4050.3|4040.3|4050.3|4041.3|4052.3|4044.3|4048.3|4039.3|26
1662576600000|2022-09-07 18:50:00|4049.3|4040.3|4054.3|4047.3|4055.3|4048.3|4049.3|4040.3|38
1662576900000|2022-09-07 18:55:00|4053.3|4046.3|4053.5|4044.5|4056.3|4047.3|4052.3|4042.3|16
1662577200000|2022-09-07 19:00:00|4053.6|4044.6|4050.7|4041.7|4054.4|4045.4|4048.9|4039.9|0
1662577500000|2022-09-07 19:05:00|4050.8|4041.8|4053|4044|4053|4044|4049.2|4040.2|0
1662577800000|2022-09-07 19:10:00|4052.9|4043.9|4050.5|4041.5|4053.1|4044.1|4049.5|4040.5|0
1662578100000|2022-09-07 19:15:00|4050.6|4041.6|4047.8|4038.8|4052.6|4043.6|4047.6|4038.6|0
1662578400000|2022-09-07 19:20:00|4047.7|4038.7|4051|4042|4051.2|4042.2|4046.5|4037.5|0
1662578700000|2022-09-07 19:25:00|4050.9|4041.9|4055.2|4046.2|4055.3|4046.3|4050.9|4041.9|0
1662579000000|2022-09-07 19:30:00|4055.1|4046.1|4053.3|4044.3|4055.1|4046.1|4052.5|4043.5|0
1662579300000|2022-09-07 19:35:00|4053.4|4044.4|4053.8|4044.8|4053.8|4044.8|4052|4043|0
1662579600000|2022-09-07 19:40:00|4053.7|4044.7|4053.9|4044.9|4055.2|4046.2|4052.2|4043.2|0
1662579900000|2022-09-07 19:45:00|4053.8|4044.8|4057.9|4048.9|4058|4049|4053.6|4044.6|0
1662580200000|2022-09-07 19:50:00|4056.8|4047.8|4054.3|4045.3|4056.9|4047.9|4051.4|4042.4|0
1662580500000|2022-09-07 19:55:00|4054.2|4045.2|4053.3|4044.3|4054.6|4045.6|4049.3|4040.3|0
1662580800000|2022-09-07 20:00:00|4053.4|4044.4|4049.3|4040.3|4053.4|4044.4|4047.4|4038.4|0
1662581100000|2022-09-07 20:05:00|4049.6|4040.6|4049.6|4040.6|4050.9|4041.9|4047.1|4038.1|0
1662581400000|2022-09-07 20:10:00|4049.3|4040.3|4048.4|4039.4|4050.2|4041.2|4047.7|4038.7|0
1662581700000|2022-09-07 20:15:00|4048.6|4039.6|4051.8|4042.8|4051.8|4042.8|4048.6|4039.6|0
1662582000000|2022-09-07 20:20:00|4052.1|4043.1|4052.7|4043.7|4053.4|4044.4|4052.1|4043.1|0
1662582300000|2022-09-07 20:25:00|4052.9|4043.9|4054.1|4045.1|4054.7|4045.7|4052.7|4043.7|0
1662582600000|2022-09-07 20:30:00|4054.2|4045.2|4054.7|4045.7|4055.7|4046.7|4053.4|4044.4|0
1662582900000|2022-09-07 20:35:00|4054.9|4045.9|4055.3|4046.3|4055.3|4046.3|4054.7|4045.7|0
1662583200000|2022-09-07 20:40:00|4055.6|4046.6|4054.4|4045.4|4055.7|4046.7|4054.1|4045.1|0
1662583500000|2022-09-07 20:45:00|4054.7|4045.7|4054.4|4045.4|4055|4046|4054.1|4045.1|0
1662583800000|2022-09-07 20:50:00|4054.5|4045.5|4054.1|4045.1|4055|4046|4054.1|4045.1|0
1662584100000|2022-09-07 20:55:00|4054.4|4045.4|4053.2|4044.2|4054.4|4045.4|4052.4|4043.4|0
1662584400000|2022-09-07 21:00:00|4053.3|4044.3|4053.4|4044.4|4053.5|4044.5|4052.3|4043.3|0
1662584700000|2022-09-07 21:05:00|4053.3|4044.3|4054.3|4045.3|4054.4|4045.4|4053.2|4044.2|0
1662585000000|2022-09-07 21:10:00|4054.4|4045.4|4054.6|4045.6|4054.6|4045.6|4054.4|4045.4|0
1662585300000|2022-09-07 21:15:00|4054.9|4045.9|4054.6|4045.6|4054.9|4045.9|4054.6|4045.6|0
1662585600000|2022-09-07 21:20:00|4054.7|4045.7|4054.6|4045.6|4054.8|4045.8|4054.4|4045.4|0
1662585900000|2022-09-07 21:25:00|4054.7|4045.7|4054.9|4045.9|4054.9|4045.9|4054.5|4045.5|0
1662586200000|2022-09-07 21:30:00|4055|4046|4054.8|4045.8|4055|4046|4054.6|4045.6|0
1662586500000|2022-09-07 21:35:00|4054.7|4045.7|4054.7|4045.7|4054.7|4045.7|4054.3|4045.3|0
1662586800000|2022-09-07 21:40:00|4054.6|4045.6|4054.8|4045.8|4055|4046|4054.6|4045.6|0
1662587100000|2022-09-07 21:45:00|4054.9|4045.9|4054.5|4045.5|4054.9|4045.9|4054.4|4045.4|0
1662587400000|2022-09-07 21:50:00|4054.7|4045.7|4054.6|4045.6|4055.1|4046.1|4054.3|4045.3|0
1662587700000|2022-09-07 21:55:00|4054.7|4045.7|4054.8|4045.8|4055.1|4046.1|4054.6|4045.6|0
1662588000000|2022-09-07 22:00:00|4054.5|4045.5|4058.4|4049.4|4059.6|4050.6|4054.4|4045.4|0
1662588300000|2022-09-07 22:05:00|4058.2|4049.2|4060.2|4051.2|4060.2|4051.2|4058.2|4049.2|0
1662588600000|2022-09-07 22:10:00|4060.5|4051.5|4059|4050|4060.5|4051.5|4059|4050|0
1662588900000|2022-09-07 22:15:00|4058.8|4049.8|4058|4049|4059.4|4050.4|4057.7|4048.7|0
1662589200000|2022-09-07 22:20:00|4058.3|4049.3|4058.7|4049.7|4059|4050|4057.7|4048.7|0
1662589500000|2022-09-07 22:25:00|4058.5|4049.5|4057.3|4048.3|4058.7|4049.7|4057|4048|0
1662589800000|2022-09-07 22:30:00|4057.4|4048.4|4056.4|4047.4|4057.6|4048.6|4056.4|4047.4|0
1662590100000|2022-09-07 22:35:00|4056.1|4047.1|4054.8|4045.8|4056.1|4047.1|4054|4045|0
1662590400000|2022-09-07 22:40:00|4054.7|4045.7|4051.9|4042.9|4054.7|4045.7|4051.6|4042.6|0
1662590700000|2022-09-07 22:45:00|4051.8|4042.8|4050.8|4041.8|4051.8|4042.8|4050.5|4041.5|0
1662591000000|2022-09-07 22:50:00|4050.9|4041.9|4051.1|4042.1|4051.4|4042.4|4050.8|4041.8|0
1662591300000|2022-09-07 22:55:00|4051.2|4042.2|4052.9|4043.9|4053.4|4044.4|4050.8|4041.8|0
1662591600000|2022-09-07 23:00:00|4052.8|4043.8|4051.1|4042.1|4053.3|4044.3|4050.8|4041.8|0
1662591900000|2022-09-07 23:05:00|4050.9|4041.9|4052|4043|4052|4043|4050.8|4041.8|0
1662592200000|2022-09-07 23:10:00|4052.2|4043.2|4051.5|4042.5|4052.3|4043.3|4051.4|4042.4|0
1662592500000|2022-09-07 23:15:00|4051.7|4042.7|4051.6|4042.6|4054.6|4045.6|4051.5|4042.5|0
1662592800000|2022-09-07 23:20:00|4051.8|4042.8|4049.6|4040.6|4051.8|4042.8|4049.3|4040.3|0
1662593100000|2022-09-07 23:25:00|4049.8|4040.8|4049.3|4040.3|4050|4041|4049.3|4040.3|0
1662593400000|2022-09-07 23:30:00|4049.6|4040.6|4049.6|4040.6|4050|4041|4049.3|4040.3|0
1662593700000|2022-09-07 23:35:00|4048.5|4039.5|4048.4|4039.4|4049|4040|4047.3|4038.3|0
1662594000000|2022-09-07 23:40:00|4048.2|4039.2|4048.1|4039.1|4048.7|4039.7|4047.8|4038.8|0
1662594300000|2022-09-07 23:45:00|4047.8|4038.8|4048.7|4039.7|4049|4040|4047.8|4038.8|0
1662594600000|2022-09-07 23:50:00|4048.8|4039.8|4047.1|4038.1|4049|4040|4046.8|4037.8|0
1662594900000|2022-09-07 23:55:00|4047|4038|4047.5|4038.5|4048.1|4039.1|4047|4038|0
1662595200000|2022-09-08 00:00:00|4047.2|4038.2|4046.5|4037.5|4050.3|4041.3|4045.9|4036.9|0
1662595500000|2022-09-08 00:05:00|4046.4|4037.4|4046.8|4037.8|4048.1|4039.1|4045.6|4036.6|0
1662595800000|2022-09-08 00:10:00|4046.5|4037.5|4047.5|4038.5|4048.4|4039.4|4045.9|4036.9|0
1662596100000|2022-09-08 00:15:00|4047.7|4038.7|4054.3|4045.3|4056.4|4047.4|4047.5|4038.5|0
1662596400000|2022-09-08 00:20:00|4054.1|4045.1|4053.1|4044.1|4057.6|4048.6|4052.9|4043.9|0
1662596700000|2022-09-08 00:25:00|4052.9|4043.9|4053.5|4044.5|4054.5|4045.5|4052.3|4043.3|0
1662597000000|2022-09-08 00:30:00|4053.6|4044.6|4051.2|4042.2|4053.9|4044.9|4050.1|4041.1|0
1662597300000|2022-09-08 00:35:00|4051.1|4042.1|4052.4|4043.4|4052.4|4043.4|4049.5|4040.5|0
1662597600000|2022-09-08 00:40:00|4052.2|4043.2|4051.7|4042.7|4052.2|4043.2|4050.5|4041.5|0
1662597900000|2022-09-08 00:45:00|4051.6|4042.6|4050.6|4041.6|4052.1|4043.1|4050.4|4041.4|0
1662598200000|2022-09-08 00:50:00|4050.8|4041.8|4052.3|4043.3|4053|4044|4049.9|4040.9|0
1662598500000|2022-09-08 00:55:00|4052.4|4043.4|4052.4|4043.4|4053.7|4044.7|4051.9|4042.9|0
1662598800000|2022-09-08 01:00:00|4052.3|4043.3|4052.9|4043.9|4053.6|4044.6|4051.9|4042.9|0
1662599100000|2022-09-08 01:05:00|4052.6|4043.6|4058.9|4049.9|4059.5|4050.5|4052.3|4043.3|0
1662599400000|2022-09-08 01:10:00|4058.6|4049.6|4058.5|4049.5|4059.5|4050.5|4058.3|4049.3|0
1662599700000|2022-09-08 01:15:00|4059|4050|4032.3|4028.3|4059|4050|4028.8|4024.8|362
1662600000000|2022-09-08 01:20:00|4031.8|4027.8|4030.8|4026.8|4032.3|4028.3|4021.8|4017.8|222
1662600300000|2022-09-08 01:25:00|4030.3|4026.3|4027.3|4023.3|4035.8|4031.8|4025.8|4021.8|215
1662600600000|2022-09-08 01:30:00|4026.8|4022.8|4035.8|4031.8|4058.8|4054.8|4026.8|4022.8|1260
1662600900000|2022-09-08 01:35:00|4036.3|4032.3|4019.8|4015.8|4040.8|4036.8|4017.8|4013.8|966
1662601200000|2022-09-08 01:40:00|4020.8|4016.8|4019.8|4015.8|4024.8|4020.8|4014.8|4010.8|710
1662601500000|2022-09-08 01:45:00|4019.3|4015.3|4027.8|4023.8|4030.8|4026.8|4014.8|4010.8|819
1662601800000|2022-09-08 01:50:00|4028.3|4024.3|4016.8|4012.8|4035.8|4031.8|4011.8|4007.8|1275
1662602100000|2022-09-08 01:55:00|4017.3|4013.3|4016.8|4012.8|4017.8|4013.8|4006.8|4002.8|641
1662602400000|2022-09-08 02:00:00|4015.8|4011.8|4018.8|4014.8|4023.8|4019.8|4010.8|4006.8|530
1662602700000|2022-09-08 02:05:00|4017.8|4013.8|4022.8|4018.8|4024.8|4020.8|4017.8|4013.8|362
1662603000000|2022-09-08 02:10:00|4023.3|4019.3|4020.8|4016.8|4028.8|4024.8|4016.8|4012.8|553
1662603300000|2022-09-08 02:15:00|4021.3|4017.3|4033.3|4029.3|4033.8|4029.8|4020.8|4016.8|380
1662603600000|2022-09-08 02:20:00|4033.8|4029.8|4041.8|4037.8|4043.8|4039.8|4032.8|4028.8|452
1662603900000|2022-09-08 02:25:00|4040.8|4036.8|4024.8|4020.8|4041.3|4037.3|4024.8|4020.8|470
1662604200000|2022-09-08 02:30:00|4025.3|4021.3|4020.8|4016.8|4027.8|4023.8|4018.8|4014.8|320
1662604500000|2022-09-08 02:35:00|4020.3|4016.3|4012.8|4008.8|4021.8|4017.8|4010.8|4006.8|388
1662604800000|2022-09-08 02:40:00|4012.3|4008.3|4012.8|4008.8|4016.8|4012.8|4008.3|4004.3|682
1662605100000|2022-09-08 02:45:00|4012.3|4008.3|4013.3|4009.3|4017.8|4013.8|4011.8|4007.8|167
1662605400000|2022-09-08 02:50:00|4012.8|4008.8|4004.8|4000.8|4012.8|4008.8|4003.3|3999.3|464
1662605700000|2022-09-08 02:55:00|4004.3|4000.3|4005.8|4001.8|4010.3|4006.3|4002.8|3998.8|298
1662606000000|2022-09-08 03:00:00|4006.3|4002.3|4010.8|4006.8|4011.8|4007.8|4006.3|4002.3|280
1662606300000|2022-09-08 03:05:00|4010.3|4006.3|4015.3|4011.3|4016.8|4012.8|4006.8|4002.8|176
1662606600000|2022-09-08 03:10:00|4015.8|4011.8|4020.8|4016.8|4021.8|4017.8|4013.8|4009.8|240
1662606900000|2022-09-08 03:15:00|4020.3|4016.3|4015.8|4011.8|4021.8|4017.8|4013.3|4009.3|171
1662607200000|2022-09-08 03:20:00|4015.3|4011.3|4013.3|4009.3|4015.8|4011.8|4010.3|4006.3|156
1662607500000|2022-09-08 03:25:00|4013.8|4009.8|4005.8|4001.8|4014.8|4010.8|4005.8|4001.8|132
1662607800000|2022-09-08 03:30:00|4006.3|4002.3|4010.8|4006.8|4012.3|4008.3|4003.8|3999.8|223
1662608100000|2022-09-08 03:35:00|4011.3|4007.3|4007.8|4003.8|4013.8|4009.8|4003.8|3999.8|103
1662608400000|2022-09-08 03:40:00|4008.3|4004.3|4012.8|4008.8|4012.8|4008.8|4007.8|4003.8|121
1662608700000|2022-09-08 03:45:00|4011.8|4007.8|4011.8|4007.8|4015.8|4011.8|4009.8|4005.8|72
1662609000000|2022-09-08 03:50:00|4012.8|4008.8|4014.8|4010.8|4016.8|4012.8|4011.8|4007.8|113
1662609300000|2022-09-08 03:55:00|4015.3|4011.3|4015.8|4011.8|4016.8|4012.8|4012.8|4008.8|53
1662609600000|2022-09-08 04:00:00|4015.2|4006.2|4017.6|4008.6|4017.8|4008.8|4015.2|4006.2|0
1662609900000|2022-09-08 04:05:00|4017.5|4008.5|4017.6|4008.6|4017.6|4008.6|4016.2|4007.2|0
1662610200000|2022-09-08 04:10:00|4017.7|4008.7|4018.9|4009.9|4018.9|4009.9|4017.1|4008.1|0
1662610500000|2022-09-08 04:15:00|4019|4010|4017.6|4008.6|4019.2|4010.2|4017.2|4008.2|0
1662610800000|2022-09-08 04:20:00|4017.5|4008.5|4020.3|4011.3|4020.3|4011.3|4017.5|4008.5|0
1662611100000|2022-09-08 04:25:00|4020|4011|4018.7|4009.7|4020|4011|4017.8|4008.8|0
1662611400000|2022-09-08 04:30:00|4018.6|4009.6|4018.3|4009.3|4019|4010|4017.8|4008.8|0
1662611700000|2022-09-08 04:35:00|4018|4009|4019.3|4010.3|4019.6|4010.6|4018|4009|0
1662612000000|2022-09-08 04:40:00|4019.4|4010.4|4021.1|4012.1|4021.9|4012.9|4019.4|4010.4|0
1662612300000|2022-09-08 04:45:00|4020.8|4011.8|4020.5|4011.5|4021.4|4012.4|4020.3|4011.3|0
1662612600000|2022-09-08 04:50:00|4020.3|4011.3|4020.7|4011.7|4021|4012|4019.7|4010.7|0
1662612900000|2022-09-08 04:55:00|4021|4012|4022|4013|4022.1|4013.1|4020.7|4011.7|0
1662613200000|2022-09-08 05:00:00|4018.8|4014.8|4017.8|4013.8|4022.8|4018.8|4015.8|4011.8|330
1662613500000|2022-09-08 05:05:00|4017.3|4013.3|4020.8|4016.8|4021.8|4017.8|4017.3|4013.3|188
1662613800000|2022-09-08 05:10:00|4021.3|4017.3|4012.8|4008.8|4026.3|4022.3|4011.8|4007.8|446
1662614100000|2022-09-08 05:15:00|4013.3|4009.3|4013.8|4009.8|4014.8|4010.8|4009.8|4005.8|235
1662614400000|2022-09-08 05:20:00|4014.3|4010.3|4011.3|4007.3|4016.8|4012.8|4010.8|4006.8|250
1662614700000|2022-09-08 05:25:00|4010.8|4006.8|4011.8|4007.8|4015.8|4011.8|4010.8|4006.8|144
1662615000000|2022-09-08 05:30:00|4012.3|4008.3|4008.8|4004.8|4016.8|4012.8|4007.8|4003.8|446
1662615300000|2022-09-08 05:35:00|4009.3|4005.3|4014.8|4010.8|4015.3|4011.3|4008.8|4004.8|197
1662615600000|2022-09-08 05:40:00|4015.3|4011.3|4003.3|3999.3|4016.8|4012.8|4002.8|3998.8|317
1662615900000|2022-09-08 05:45:00|4002.8|3998.8|3998.8|3994.8|4006.8|4002.8|3997.8|3993.8|512
1662616200000|2022-09-08 05:50:00|3998.3|3994.3|3988.8|3984.8|3998.8|3994.8|3987.8|3983.8|512
1662616500000|2022-09-08 05:55:00|3988.3|3984.3|3990.8|3986.8|3991.8|3987.8|3978.8|3974.8|903
1662616800000|2022-09-08 06:00:00|3990.3|3986.3|3992.8|3988.8|3993.8|3989.8|3984.3|3980.3|321
1662617100000|2022-09-08 06:05:00|3992.3|3988.3|3996.3|3992.3|3996.8|3992.8|3989.8|3985.8|242
1662617400000|2022-09-08 06:10:00|3995.8|3991.8|3998.3|3994.3|3999.8|3995.8|3991.8|3987.8|334
1662617700000|2022-09-08 06:15:00|3997.8|3993.8|3997.8|3993.8|4001.3|3997.3|3997.8|3993.8|212
1662618000000|2022-09-08 06:20:00|3998.3|3994.3|3993.8|3989.8|3998.8|3994.8|3992.8|3988.8|191
1662618300000|2022-09-08 06:25:00|3993.3|3989.3|3992.8|3988.8|3995.8|3991.8|3991.8|3987.8|163
1662618600000|2022-09-08 06:30:00|3993.3|3989.3|3990.8|3986.8|3994.8|3990.8|3990.8|3986.8|251
1662618900000|2022-09-08 06:35:00|3990.3|3986.3|3986.3|3982.3|3990.3|3986.3|3985.8|3981.8|174
1662619200000|2022-09-08 06:40:00|3985.8|3981.8|3990.8|3986.8|3991.8|3987.8|3981.8|3977.8|361
1662619500000|2022-09-08 06:45:00|3991.3|3987.3|3988.3|3984.3|3992.8|3988.8|3986.8|3982.8|155
1662619800000|2022-09-08 06:50:00|3987.8|3983.8|3990.8|3986.8|3991.8|3987.8|3986.8|3982.8|125
1662620100000|2022-09-08 06:55:00|3991.8|3987.8|3989.3|3985.3|3991.8|3987.8|3985.8|3981.8|159
1662620400000|2022-09-08 07:00:00|3989.8|3985.8|3988.8|3984.8|3991.8|3987.8|3986.8|3982.8|181
1662620700000|2022-09-08 07:05:00|3988.3|3984.3|3995.8|3991.8|3996.8|3992.8|3987.8|3983.8|277
1662621000000|2022-09-08 07:10:00|3996.8|3992.8|3989.8|3985.8|3998.3|3994.3|3987.8|3983.8|751
1662621300000|2022-09-08 07:15:00|3990.8|3986.8|3985.3|3981.3|3991.8|3987.8|3983.8|3979.8|348
1662621600000|2022-09-08 07:20:00|3984.8|3980.8|3973.8|3969.8|3984.8|3980.8|3973.8|3969.8|575
1662621900000|2022-09-08 07:25:00|3972.8|3968.8|3971.3|3967.3|3973.8|3969.8|3966.3|3962.3|486
1662622200000|2022-09-08 07:30:00|3971.8|3967.8|3969.8|3965.8|3971.8|3967.8|3966.8|3962.8|418
1662622500000|2022-09-08 07:35:00|3969.3|3965.3|3960.3|3956.3|3969.8|3965.8|3959.8|3955.8|657
1662622800000|2022-09-08 07:40:00|3960.8|3956.8|3969.8|3965.8|3969.8|3965.8|3958.8|3954.8|712
1662623100000|2022-09-08 07:45:00|3969.3|3965.3|3975.8|3971.8|3976.8|3972.8|3969.3|3965.3|767
1662623400000|2022-09-08 07:50:00|3975.3|3971.3|3968.8|3964.8|3975.3|3971.3|3966.8|3962.8|658
1662623700000|2022-09-08 07:55:00|3969.3|3965.3|3966.8|3962.8|3969.3|3965.3|3961.8|3957.8|925
1662624000000|2022-09-08 08:00:00|3967.8|3963.8|3963.8|3959.8|3968.8|3964.8|3962.3|3958.3|642
1662624300000|2022-09-08 08:05:00|3964.3|3960.3|3976.8|3972.8|3976.8|3972.8|3964.3|3960.3|665
1662624600000|2022-09-08 08:10:00|3977.8|3973.8|3975.8|3971.8|3977.8|3973.8|3968.8|3964.8|1081
1662624900000|2022-09-08 08:15:00|3975.3|3971.3|3971.8|3967.8|3975.8|3971.8|3970.8|3966.8|320
1662625200000|2022-09-08 08:20:00|3972.8|3968.8|3972.8|3968.8|3977.8|3973.8|3971.8|3967.8|454
1662625500000|2022-09-08 08:25:00|3973.3|3969.3|3977.3|3973.3|3979.3|3975.3|3970.8|3966.8|406
1662625800000|2022-09-08 08:30:00|3980.1|3971.1|3980.9|3971.9|3983.4|3974.4|3978.5|3969.5|0
1662626100000|2022-09-08 08:35:00|3981|3972|3980.7|3971.7|3982.4|3973.4|3980|3971|0
1662626400000|2022-09-08 08:40:00|3980.8|3971.8|3983.9|3974.9|3984.2|3975.2|3980.3|3971.3|0
1662626700000|2022-09-08 08:45:00|3984.2|3975.2|3985.2|3976.2|3986.2|3977.2|3983.1|3974.1|0
1662627000000|2022-09-08 08:50:00|3985.5|3976.5|3986|3977|3986.6|3977.6|3983.8|3974.8|0
1662627300000|2022-09-08 08:55:00|3986.2|3977.2|3988.4|3979.4|3988.4|3979.4|3985.2|3976.2|0
1662627600000|2022-09-08 09:00:00|3988.2|3979.2|3989.2|3980.2|3989.6|3980.6|3986.9|3977.9|0
1662627900000|2022-09-08 09:05:00|3989|3980|3985.9|3976.9|3989.9|3980.9|3985.6|3976.6|0
1662628200000|2022-09-08 09:10:00|3986.2|3977.2|3984.3|3975.3|3986.4|3977.4|3984.3|3975.3|0
1662628500000|2022-09-08 09:15:00|3984.6|3975.6|3982.3|3975.3|3985.3|3976.3|3980.3|3971.3|31
1662628800000|2022-09-08 09:20:00|3984.3|3974.3|3982.3|3975.3|3984.3|3976.3|3980.3|3972.3|18
1662629100000|2022-09-08 09:25:00|3983.3|3976.3|3983.3|3975.3|3983.3|3976.3|3980.3|3972.3|9
1662629400000|2022-09-08 09:30:00|3982.3|3974.3|3981.3|3973.3|3982.3|3975.3|3979.3|3972.3|9
1662629700000|2022-09-08 09:35:00|3982.3|3974.3|3983.3|3976.3|3983.3|3976.3|3980.3|3972.3|10
1662630000000|2022-09-08 09:40:00|3982.3|3975.3|3981.3|3973.3|3982.3|3976.3|3980.3|3972.3|14
1662630300000|2022-09-08 09:45:00|3980.3|3972.3|3979.3|3971.3|3982.3|3974.3|3979.3|3971.3|4
1662630600000|2022-09-08 09:50:00|3980.3|3972.3|3981.3|3973.3|3982.3|3974.3|3978.3|3971.3|4
1662630900000|2022-09-08 09:55:00|3982.3|3972.3|3982.3|3973.3|3982.3|3974.3|3979.3|3972.3|7
1662631200000|2022-09-08 10:00:00|3981.3|3974.3|3979.3|3971.3|3982.3|3975.3|3978.3|3971.3|10
1662631500000|2022-09-08 10:05:00|3978.3|3972.3|3980.3|3973.3|3981.3|3973.3|3978.3|3971.3|9
1662631800000|2022-09-08 10:10:00|3981.3|3974.3|3982.3|3972.3|3982.3|3975.3|3980.3|3972.3|12
1662632100000|2022-09-08 10:15:00|3981.3|3973.3|3981.3|3972.3|3982.3|3974.3|3980.3|3971.3|1
1662632400000|2022-09-08 10:20:00|3980.3|3971.3|3981.3|3973.3|3982.3|3974.3|3979.3|3971.3|1
1662632700000|2022-09-08 10:25:00|3980.3|3972.3|3988.3|3979.3|3988.3|3980.3|3980.3|3972.3|21
1662633000000|2022-09-08 10:30:00|3987.3|3980.3|3987.3|3978.3|3990.3|3981.3|3985.3|3977.3|3
1662633300000|2022-09-08 10:35:00|3988.3|3979.3|3986.3|3978.3|3988.3|3980.3|3985.3|3977.3|4
1662633600000|2022-09-08 10:40:00|3985.3|3979.3|3988.3|3979.3|3989.3|3980.3|3985.3|3978.3|11
1662633900000|2022-09-08 10:45:00|3989.3|3980.3|3990.3|3981.3|3991.3|3982.3|3988.3|3979.3|3
1662634200000|2022-09-08 10:50:00|3991.3|3980.3|3991.3|3983.3|3991.3|3983.3|3990.3|3980.3|0
1662634500000|2022-09-08 10:55:00|3990.3|3982.3|3987.3|3979.3|3991.3|3983.3|3987.3|3979.3|24
1662634800000|2022-09-08 11:00:00|3988.3|3980.3|3990.3|3981.3|3991.3|3982.3|3986.3|3979.3|5
1662635100000|2022-09-08 11:05:00|3989.3|3980.3|3988.3|3981.3|3990.3|3982.3|3988.3|3980.3|3
1662635400000|2022-09-08 11:10:00|3989.3|3980.3|3989.3|3981.3|3991.3|3984.3|3988.3|3980.3|3
1662635700000|2022-09-08 11:15:00|3988.3|3980.3|3987.3|3979.3|3989.3|3981.3|3986.3|3978.3|1
1662636000000|2022-09-08 11:20:00|3988.3|3978.3|3986.3|3977.3|3988.3|3980.3|3985.3|3977.3|1
1662636300000|2022-09-08 11:25:00|3985.3|3978.3|3988.3|3980.3|3989.3|3980.3|3985.3|3977.3|2
1662636600000|2022-09-08 11:30:00|3987.3|3979.3|3984.3|3976.3|3987.3|3980.3|3981.3|3974.3|12
1662636900000|2022-09-08 11:35:00|3983.3|3975.3|3986.3|3978.3|3986.3|3978.3|3982.3|3974.3|0
1662637200000|2022-09-08 11:40:00|3985.3|3977.3|3984.3|3975.3|3988.3|3978.3|3982.3|3974.3|1
1662637500000|2022-09-08 11:45:00|3983.3|3974.3|3984.3|3975.3|3986.3|3977.3|3982.3|3974.3|5
1662637800000|2022-09-08 11:50:00|3983.3|3974.3|3983.3|3975.3|3987.3|3977.3|3983.3|3973.3|3
1662638100000|2022-09-08 11:55:00|3982.3|3974.3|3983.3|3973.3|3983.3|3975.3|3980.3|3972.3|5
1662638400000|2022-09-08 12:00:00|3982.3|3972.3|3984.3|3975.3|3985.3|3978.3|3980.3|3971.3|17
1662638700000|2022-09-08 12:05:00|3985.3|3976.3|3985.3|3976.3|3986.3|3978.3|3984.3|3975.3|8
1662639000000|2022-09-08 12:10:00|3984.3|3977.3|3998.3|3981.3|4001.3|3986.3|3984.3|3976.3|61
1662639300000|2022-09-08 12:15:00|3993.3|3980.3|3977.3|3969.3|3996.3|3983.3|3977.3|3969.3|38
1662639600000|2022-09-08 12:20:00|3978.3|3968.3|3990.3|3981.3|3990.3|3981.3|3977.3|3968.3|13
1662639900000|2022-09-08 12:25:00|3989.3|3980.3|3984.3|3975.3|3989.3|3980.3|3981.3|3973.3|10
1662640200000|2022-09-08 12:30:00|3982.3|3974.3|3973.3|3965.3|3985.3|3976.3|3971.3|3964.3|16
1662640500000|2022-09-08 12:35:00|3974.3|3966.3|3974.3|3965.3|3976.3|3969.3|3972.3|3964.3|7
1662640800000|2022-09-08 12:40:00|3975.3|3966.3|3972.3|3964.3|3975.3|3966.3|3970.3|3962.3|12
1662641100000|2022-09-08 12:45:00|3973.3|3963.3|3979.3|3969.3|3983.3|3974.3|3970.3|3962.3|38
1662641400000|2022-09-08 12:50:00|3980.3|3970.3|3978.3|3969.3|3982.3|3973.3|3973.3|3965.3|16
1662641700000|2022-09-08 12:55:00|3977.3|3968.3|3973.3|3965.3|3977.3|3969.3|3968.3|3959.3|16
1662642000000|2022-09-08 13:00:00|3972.3|3964.3|3976.3|3967.3|3978.3|3970.3|3969.3|3960.3|34
1662642300000|2022-09-08 13:05:00|3974.3|3966.3|3971.3|3963.3|3976.3|3967.3|3969.3|3959.3|8
1662642600000|2022-09-08 13:10:00|3970.3|3962.3|3966.3|3957.3|3972.3|3965.3|3966.3|3957.3|17
1662642900000|2022-09-08 13:15:00|3967.3|3958.3|3968.3|3960.3|3968.3|3961.3|3961.3|3954.3|54
1662643200000|2022-09-08 13:20:00|3967.3|3961.3|3962.3|3954.3|3968.3|3961.3|3961.3|3954.3|11
1662643500000|2022-09-08 13:25:00|3963.3|3955.3|3961.3|3954.3|3964.3|3957.3|3961.3|3954.3|26
1662643800000|2022-09-08 13:30:00|3962.3|3951.3|3963.3|3954.3|3975.3|3967.3|3955.3|3946.3|282
1662644100000|2022-09-08 13:35:00|3962.3|3953.3|3962.3|3953.3|3965.3|3957.3|3944.3|3936.3|182
1662644400000|2022-09-08 13:40:00|3961.3|3954.3|3974.3|3965.3|3974.3|3967.3|3954.3|3945.3|108
1662644700000|2022-09-08 13:45:00|3973.3|3963.3|3962.3|3954.3|3973.3|3964.3|3959.3|3950.3|77
1662645000000|2022-09-08 13:50:00|3961.3|3953.3|3966.3|3958.3|3968.3|3960.3|3957.3|3950.3|40
1662645300000|2022-09-08 13:55:00|3965.3|3957.3|3971.3|3962.3|3974.3|3966.3|3964.3|3955.3|43
1662645600000|2022-09-08 14:00:00|3970.3|3963.3|3963.3|3955.3|3974.3|3965.3|3959.3|3952.3|35
1662645900000|2022-09-08 14:05:00|3962.3|3953.3|3967.3|3958.3|3968.3|3960.3|3960.3|3952.3|23
1662646200000|2022-09-08 14:10:00|3968.3|3957.3|3965.3|3956.3|3970.3|3962.3|3962.3|3954.3|17
1662646500000|2022-09-08 14:15:00|3964.3|3955.3|3978.3|3969.3|3978.3|3969.3|3960.3|3952.3|36
1662646800000|2022-09-08 14:20:00|3977.3|3968.3|3973.3|3965.3|3984.3|3977.3|3971.3|3964.3|85
1662647100000|2022-09-08 14:25:00|3972.3|3964.3|3977.3|3969.3|3979.3|3970.3|3971.3|3963.3|14
1662647400000|2022-09-08 14:30:00|3976.3|3968.3|3984.3|3976.3|3985.3|3976.3|3973.3|3966.3|31
1662647700000|2022-09-08 14:35:00|3983.3|3974.3|3984.3|3975.3|3987.3|3979.3|3981.3|3973.3|22
1662648000000|2022-09-08 14:40:00|3986.3|3976.3|3988.3|3980.3|3991.3|3983.3|3983.3|3974.3|29
1662648300000|2022-09-08 14:45:00|3989.3|3981.3|3990.3|3981.3|3991.3|3983.3|3985.3|3978.3|59
1662648600000|2022-09-08 14:50:00|3989.3|3980.3|3992.3|3983.3|3993.3|3986.3|3986.3|3978.3|22
1662648900000|2022-09-08 14:55:00|3991.3|3982.3|3990.3|3982.3|3993.3|3985.3|3988.3|3980.3|6
1662649200000|2022-09-08 15:00:00|3989.3|3981.3|3995.3|3986.3|3997.3|3990.3|3989.3|3981.3|29
1662649500000|2022-09-08 15:05:00|3994.3|3987.3|3991.3|3982.3|3999.3|3990.3|3991.3|3981.3|17
1662649800000|2022-09-08 15:10:00|3992.3|3983.3|3997.3|3989.3|3997.3|3989.3|3990.3|3981.3|24
1662650100000|2022-09-08 15:15:00|3996.3|3988.3|3996.3|3988.3|3998.3|3990.3|3994.3|3986.3|22
1662650400000|2022-09-08 15:20:00|3995.3|3987.3|3997.3|3988.3|3997.3|3990.3|3993.3|3984.3|46
1662650700000|2022-09-08 15:25:00|3996.3|3989.3|3993.3|3985.3|3997.3|3990.3|3992.3|3983.3|4
1662651000000|2022-09-08 15:30:00|3992.3|3984.3|3994.3|3986.3|3994.3|3986.3|3990.3|3981.3|6
1662651300000|2022-09-08 15:35:00|3993.3|3985.3|3985.3|3978.3|3996.3|3989.3|3985.3|3978.3|14
1662651600000|2022-09-08 15:40:00|3986.3|3979.3|3982.3|3974.3|3987.3|3979.3|3981.3|3974.3|49
1662651900000|2022-09-08 15:45:00|3983.3|3975.3|3983.3|3975.3|3985.3|3978.3|3982.3|3974.3|18
1662652200000|2022-09-08 15:50:00|3982.3|3974.3|3985.3|3976.3|3985.3|3976.3|3981.3|3974.3|12
1662652500000|2022-09-08 15:55:00|3984.3|3977.3|3981.3|3973.3|3984.3|3977.3|3980.3|3973.3|67
1662652800000|2022-09-08 16:00:00|3982.3|3974.3|3965.3|3957.3|3984.3|3976.3|3964.3|3956.3|84
1662653100000|2022-09-08 16:05:00|3964.3|3956.3|3961.3|3953.3|3965.3|3958.3|3957.3|3950.3|93
1662653400000|2022-09-08 16:10:00|3960.3|3952.3|3960.3|3953.3|3963.3|3955.3|3956.3|3947.3|47
1662653700000|2022-09-08 16:15:00|3959.3|3952.3|3959.3|3951.3|3962.3|3955.3|3956.3|3947.3|29
1662654000000|2022-09-08 16:20:00|3960.3|3952.3|3957.3|3948.3|3961.3|3952.3|3953.3|3945.3|38
1662654300000|2022-09-08 16:25:00|3958.3|3949.3|3958.3|3949.3|3961.3|3953.3|3955.3|3947.3|12
1662654600000|2022-09-08 16:30:00|3957.3|3948.3|3963.3|3953.3|3966.3|3957.3|3956.3|3948.3|9
1662654900000|2022-09-08 16:35:00|3964.3|3954.3|3967.3|3959.3|3968.3|3960.3|3963.3|3953.3|3
1662655200000|2022-09-08 16:40:00|3968.3|3957.3|3975.3|3966.3|3978.3|3969.3|3966.3|3957.3|24
1662655500000|2022-09-08 16:45:00|3976.3|3965.3|3979.3|3970.3|3979.3|3971.3|3972.3|3964.3|55
1662655800000|2022-09-08 16:50:00|3978.3|3971.3|3979.3|3972.3|3983.3|3975.3|3977.3|3970.3|27
1662656100000|2022-09-08 16:55:00|3980.3|3971.3|3978.3|3970.3|3982.3|3974.3|3977.3|3970.3|10
1662656400000|2022-09-08 17:00:00|3977.3|3971.3|3973.3|3965.3|3980.3|3972.3|3971.3|3962.3|18
1662656700000|2022-09-08 17:05:00|3975.3|3964.3|3973.3|3965.3|3975.3|3967.3|3970.3|3962.3|6
1662657000000|2022-09-08 17:10:00|3975.3|3966.3|3983.3|3974.3|3983.3|3975.3|3974.3|3965.3|22
1662657300000|2022-09-08 17:15:00|3984.3|3975.3|3983.3|3974.3|3986.3|3978.3|3980.3|3973.3|9
1662657600000|2022-09-08 17:20:00|3982.3|3973.3|3983.3|3974.3|3984.3|3975.3|3981.3|3973.3|4
1662657900000|2022-09-08 17:25:00|3982.3|3975.3|3983.3|3973.3|3985.3|3977.3|3979.3|3970.3|10
1662658200000|2022-09-08 17:30:00|3982.3|3974.3|3984.3|3975.3|3984.3|3976.3|3980.3|3972.3|2
1662658500000|2022-09-08 17:35:00|3983.3|3976.3|3982.3|3973.3|3991.3|3983.3|3981.3|3972.3|17
1662658800000|2022-09-08 17:40:00|3981.3|3974.3|3979.3|3972.3|3984.3|3975.3|3979.3|3971.3|3
1662659100000|2022-09-08 17:45:00|3978.3|3970.3|3976.3|3968.3|3981.3|3972.3|3975.3|3967.3|15
1662659400000|2022-09-08 17:50:00|3975.3|3967.3|3973.3|3965.3|3976.3|3969.3|3972.3|3965.3|5
1662659700000|2022-09-08 17:55:00|3972.3|3966.3|3972.3|3963.3|3974.3|3966.3|3965.3|3956.3|18
1662660000000|2022-09-08 18:00:00|3971.3|3964.3|3972.3|3964.3|3972.3|3965.3|3970.3|3961.3|2
1662660300000|2022-09-08 18:05:00|3974.3|3965.3|3968.3|3960.3|3974.3|3966.3|3966.3|3958.3|9
1662660600000|2022-09-08 18:10:00|3969.3|3959.3|3968.3|3960.3|3969.3|3961.3|3966.3|3958.3|1
1662660900000|2022-09-08 18:15:00|3967.3|3958.3|3971.3|3962.3|3971.3|3963.3|3966.3|3957.3|3
1662661200000|2022-09-08 18:20:00|3970.3|3963.3|3971.3|3963.3|3971.3|3964.3|3968.3|3959.3|1
1662661500000|2022-09-08 18:25:00|3972.3|3962.3|3969.3|3961.3|3972.3|3964.3|3968.3|3959.3|6
1662661800000|2022-09-08 18:30:00|3971.3|3962.3|3973.3|3964.3|3973.3|3964.3|3969.3|3961.3|3
1662662100000|2022-09-08 18:35:00|3972.3|3963.3|3973.3|3964.3|3974.3|3964.3|3970.3|3961.3|0
1662662400000|2022-09-08 18:40:00|3972.3|3963.3|3969.3|3959.3|3974.3|3965.3|3964.3|3957.3|37
1662662700000|2022-09-08 18:45:00|3968.3|3960.3|3967.3|3959.3|3969.3|3960.3|3964.3|3955.3|3
1662663000000|2022-09-08 18:50:00|3966.3|3958.3|3971.3|3963.3|3973.3|3964.3|3965.3|3957.3|11
1662663300000|2022-09-08 18:55:00|3972.3|3962.3|3972.1|3963.1|3974.3|3963.3|3966.3|3956.3|6
1662663600000|2022-09-08 19:00:00|3972|3963|3970.8|3961.8|3974.2|3965.2|3968.2|3959.2|0
1662663900000|2022-09-08 19:05:00|3970.7|3961.7|3972|3963|3973.1|3964.1|3970.5|3961.5|0
1662664200000|2022-09-08 19:10:00|3971.9|3962.9|3972.8|3963.8|3972.9|3963.9|3969.1|3960.1|0
1662664500000|2022-09-08 19:15:00|3972.9|3963.9|3974.3|3965.3|3974.5|3965.5|3972.8|3963.8|0
1662664800000|2022-09-08 19:20:00|3974.2|3965.2|3976.3|3967.3|3976.7|3967.7|3974|3965|0
1662665100000|2022-09-08 19:25:00|3976.2|3967.2|3973.5|3964.5|3976.5|3967.5|3973.3|3964.3|0
1662665400000|2022-09-08 19:30:00|3973.4|3964.4|3972.7|3963.7|3975.9|3966.9|3972.2|3963.2|0
1662665700000|2022-09-08 19:35:00|3972.6|3963.6|3973.3|3964.3|3973.7|3964.7|3970.4|3961.4|0
1662666000000|2022-09-08 19:40:00|3973.4|3964.4|3968.3|3959.3|3973.7|3964.7|3968.1|3959.1|0
1662666300000|2022-09-08 19:45:00|3968.9|3959.9|3972.9|3963.9|3973.7|3964.7|3968.1|3959.1|0
1662666600000|2022-09-08 19:50:00|3972.8|3963.8|3981.7|3972.7|3981.7|3972.7|3972.8|3963.8|0
1662666900000|2022-09-08 19:55:00|3981.6|3972.6|3985.7|3976.7|3985.8|3976.8|3979.9|3970.9|0
1662667200000|2022-09-08 20:00:00|3985.9|3976.9|3989.6|3980.6|3989.9|3980.9|3985.6|3976.6|0
1662667500000|2022-09-08 20:05:00|3989.9|3980.9|3989.6|3980.6|3990.8|3981.8|3989|3980|0
1662667800000|2022-09-08 20:10:00|3989.3|3980.3|3990.1|3981.1|3991.7|3982.7|3989|3980|0
1662668100000|2022-09-08 20:15:00|3990.3|3981.3|3991.9|3982.9|3991.9|3982.9|3990.3|3981.3|0
1662668400000|2022-09-08 20:20:00|3992|3983|3990.7|3981.7|3992.2|3983.2|3990.7|3981.7|0
1662668700000|2022-09-08 20:25:00|3990.1|3981.1|3990.4|3981.4|3990.7|3981.7|3990.1|3981.1|0
1662669000000|2022-09-08 20:30:00|3990.6|3981.6|3990.1|3981.1|3990.7|3981.7|3990.1|3981.1|0
1662669300000|2022-09-08 20:35:00|3990.3|3981.3|3990.1|3981.1|3990.4|3981.4|3990.1|3981.1|0
1662669600000|2022-09-08 20:40:00|3990.3|3981.3|3990.7|3981.7|3990.7|3981.7|3990.3|3981.3|0
1662669900000|2022-09-08 20:45:00|3990.9|3981.9|3990.7|3981.7|3991.3|3982.3|3990.7|3981.7|0
1662670200000|2022-09-08 20:50:00|3990.9|3981.9|3991|3982|3991.3|3982.3|3990.7|3981.7|0
1662670500000|2022-09-08 20:55:00|3990.7|3981.7|3990.7|3981.7|3991.6|3982.6|3990.5|3981.5|0
1662670800000|2022-09-08 21:00:00|3990.6|3981.6|3990.8|3981.8|3991.1|3982.1|3990.4|3981.4|0
1662671100000|2022-09-08 21:05:00|3990.7|3981.7|3991.1|3982.1|3991.1|3982.1|3990.7|3981.7|0
1662671400000|2022-09-08 21:10:00|3991|3982|3990.8|3981.8|3991.1|3982.1|3990.8|3981.8|0
1662671700000|2022-09-08 21:15:00|3991|3982|3990.7|3981.7|3991|3982|3990.4|3981.4|0
1662672000000|2022-09-08 21:20:00|3990.8|3981.8|3991.1|3982.1|3991.2|3982.2|3990.5|3981.5|0
1662672300000|2022-09-08 21:25:00|3990.7|3981.7|3991.1|3982.1|3991.4|3982.4|3990.6|3981.6|0
1662672600000|2022-09-08 21:30:00|3990.4|3981.4|3990.9|3981.9|3991.1|3982.1|3990.3|3981.3|0
1662672900000|2022-09-08 21:35:00|3990.8|3981.8|3990.2|3981.2|3990.8|3981.8|3990.2|3981.2|0
1662673200000|2022-09-08 21:40:00|3990.1|3981.1|3990.1|3981.1|3990.1|3981.1|3990|3981|0
1662673500000|2022-09-08 21:45:00|3990.2|3981.2|3990.4|3981.4|3990.6|3981.6|3990|3981|0
1662673800000|2022-09-08 21:50:00|3990.5|3981.5|3990.4|3981.4|3990.6|3981.6|3990|3981|0
1662674100000|2022-09-08 21:55:00|3990.6|3981.6|3990.5|3981.5|3990.6|3981.6|3990.3|3981.3|0
1662674400000|2022-09-08 22:00:00|3990.8|3981.8|3988.7|3979.7|3991.7|3982.7|3988.2|3979.2|0
1662674700000|2022-09-08 22:05:00|3988.6|3979.6|3988.5|3979.5|3988.8|3979.8|3988.4|3979.4|0
1662675000000|2022-09-08 22:10:00|3988.7|3979.7|3988.9|3979.9|3989.3|3980.3|3988.2|3979.2|0
1662675300000|2022-09-08 22:15:00|3988.7|3979.7|3986.8|3977.8|3988.9|3979.9|3986.8|3977.8|0
1662675600000|2022-09-08 22:20:00|3986.7|3977.7|3986.5|3977.5|3987.4|3978.4|3986.5|3977.5|0
1662675900000|2022-09-08 22:25:00|3986.8|3977.8|3986|3977|3987.1|3978.1|3985.9|3976.9|0
1662676200000|2022-09-08 22:30:00|3986.2|3977.2|3986.9|3977.9|3987.2|3978.2|3985.5|3976.5|0
1662676500000|2022-09-08 22:35:00|3987|3978|3988.7|3979.7|3988.7|3979.7|3986.6|3977.6|0
1662676800000|2022-09-08 22:40:00|3988.5|3979.5|3987.2|3978.2|3988.7|3979.7|3986.9|3977.9|0
1662677100000|2022-09-08 22:45:00|3987.5|3978.5|3987.5|3978.5|3988.1|3979.1|3987.5|3978.5|0
1662677400000|2022-09-08 22:50:00|3987.4|3978.4|3987.2|3978.2|3987.5|3978.5|3987.2|3978.2|0
1662677700000|2022-09-08 22:55:00|3987.5|3978.5|3988.3|3979.3|3988.3|3979.3|3987.5|3978.5|0
1662678000000|2022-09-08 23:00:00|3988.6|3979.6|3989.5|3980.5|3989.8|3980.8|3988.6|3979.6|0
1662678300000|2022-09-08 23:05:00|3989.6|3980.6|3989.4|3980.4|3990|3981|3989.1|3980.1|0
1662678600000|2022-09-08 23:10:00|3989.3|3980.3|3990|3981|3990.3|3981.3|3989.1|3980.1|0
1662678900000|2022-09-08 23:15:00|3990.3|3981.3|3990.7|3981.7|3990.7|3981.7|3990.2|3981.2|0
1662679200000|2022-09-08 23:20:00|3990.9|3981.9|3992.5|3983.5|3992.5|3983.5|3990.9|3981.9|0
1662679500000|2022-09-08 23:25:00|3992.3|3983.3|3992.5|3983.5|3992.5|3983.5|3992.2|3983.2|0
1662679800000|2022-09-08 23:30:00|3992.2|3983.2|3991.3|3982.3|3992.5|3983.5|3990.3|3981.3|0
1662680100000|2022-09-08 23:35:00|3991.1|3982.1|3991|3982|3991.6|3982.6|3990|3981|0
1662680400000|2022-09-08 23:40:00|3991.2|3982.2|3989.7|3980.7|3991.3|3982.3|3989.7|3980.7|0
1662680700000|2022-09-08 23:45:00|3990|3981|3991|3982|3991|3982|3989.7|3980.7|0
1662681000000|2022-09-08 23:50:00|3991.2|3982.2|3991.8|3982.8|3992.7|3983.7|3990.9|3981.9|0
1662681300000|2022-09-08 23:55:00|3991.5|3982.5|3989.9|3980.9|3991.5|3982.5|3989.6|3980.6|0
1662681600000|2022-09-09 00:00:00|3990.2|3981.2|3990.3|3981.3|3993|3984|3989.1|3980.1|0
1662681900000|2022-09-09 00:05:00|3990|3981|3992.4|3983.4|3993.3|3984.3|3989.7|3980.7|0
1662682200000|2022-09-09 00:10:00|3992.5|3983.5|3996.1|3987.1|3996.1|3987.1|3992.4|3983.4|0
1662682500000|2022-09-09 00:15:00|3996.4|3987.4|3997.6|3988.6|3999.1|3990.1|3994.8|3985.8|0
1662682800000|2022-09-09 00:20:00|3997.3|3988.3|3996.3|3987.3|3997.6|3988.6|3996.1|3987.1|0
1662683100000|2022-09-09 00:25:00|3996.6|3987.6|3998.3|3989.3|3998.6|3989.6|3995.1|3986.1|0
1662683400000|2022-09-09 00:30:00|3998.4|3989.4|4005.2|3996.2|4005.7|3996.7|3998|3989|0
1662683700000|2022-09-09 00:35:00|4005.4|3996.4|4005.4|3996.4|4006.1|3997.1|4004.6|3995.6|0
1662684000000|2022-09-09 00:40:00|4005.7|3996.7|4006.5|3997.5|4007.2|3998.2|4005.2|3996.2|0
1662684300000|2022-09-09 00:45:00|4006.8|3997.8|4006.8|3997.8|4007.3|3998.3|4005.7|3996.7|0
1662684600000|2022-09-09 00:50:00|4006.5|3997.5|4009.9|4000.9|4010.5|4001.5|4006.5|3997.5|0
1662684900000|2022-09-09 00:55:00|4009.6|4000.6|4007.1|3998.1|4009.6|4000.6|4006.4|3997.4|0
1662685200000|2022-09-09 01:00:00|4006.8|3997.8|4005|3996|4007.7|3998.7|4004.6|3995.6|0
1662685500000|2022-09-09 01:05:00|4004.8|3995.8|4006|3997|4006.9|3997.9|4004.1|3995.1|0
1662685800000|2022-09-09 01:10:00|4006.3|3997.3|4004.6|3995.6|4006.4|3997.4|4004.4|3995.4|0
1662686100000|2022-09-09 01:15:00|4004.4|3995.4|3980.8|3976.8|4004.4|3995.4|3975.8|3971.8|229
1662686400000|2022-09-09 01:20:00|3983.3|3979.3|3986.3|3982.3|3993.8|3989.8|3983.3|3979.3|132
1662686700000|2022-09-09 01:25:00|3985.8|3981.8|3989.3|3985.3|3992.8|3988.8|3985.8|3981.8|74
1662687000000|2022-09-09 01:30:00|3987.3|3983.3|3978.8|3974.8|3994.8|3990.8|3975.3|3971.3|1609
1662687300000|2022-09-09 01:35:00|3977.8|3973.8|3985.3|3981.3|3989.8|3985.8|3967.3|3963.3|1156
1662687600000|2022-09-09 01:40:00|3985.8|3981.8|4012.3|4008.3|4014.8|4010.8|3984.8|3980.8|1486
1662687900000|2022-09-09 01:45:00|4012.8|4008.8|4011.8|4007.8|4015.8|4011.8|4001.3|3997.3|796
1662688200000|2022-09-09 01:50:00|4011.3|4007.3|4024.8|4020.8|4030.8|4026.8|4010.8|4006.8|1405
1662688500000|2022-09-09 01:55:00|4026.3|4022.3|4042.8|4038.8|4046.8|4042.8|4024.8|4020.8|1588
1662688800000|2022-09-09 02:00:00|4041.8|4037.8|4047.8|4043.8|4050.8|4046.8|4040.8|4036.8|1994
1662689100000|2022-09-09 02:05:00|4049.3|4045.3|4048.8|4044.8|4058.8|4054.8|4045.8|4041.8|1577
1662689400000|2022-09-09 02:10:00|4049.8|4045.8|4065.8|4061.8|4068.3|4064.3|4048.8|4044.8|1357
1662689700000|2022-09-09 02:15:00|4066.8|4062.8|4065.8|4061.8|4074.8|4070.8|4061.8|4057.8|829
1662690000000|2022-09-09 02:20:00|4066.3|4062.3|4057.8|4053.8|4073.8|4069.8|4055.8|4051.8|493
1662690300000|2022-09-09 02:25:00|4058.3|4054.3|4063.8|4059.8|4064.8|4060.8|4054.8|4050.8|714
1662690600000|2022-09-09 02:30:00|4064.3|4060.3|4066.8|4062.8|4073.3|4069.3|4064.3|4060.3|820
1662690900000|2022-09-09 02:35:00|4066.3|4062.3|4076.8|4072.8|4076.8|4072.8|4064.8|4060.8|546
1662691200000|2022-09-09 02:40:00|4076.3|4072.3|4083.3|4079.3|4093.8|4089.8|4074.3|4070.3|2368
1662691500000|2022-09-09 02:45:00|4082.8|4078.8|4067.8|4063.8|4083.8|4079.8|4065.8|4061.8|612
1662691800000|2022-09-09 02:50:00|4068.8|4064.8|4066.8|4062.8|4073.8|4069.8|4065.8|4061.8|309
1662692100000|2022-09-09 02:55:00|4067.3|4063.3|4075.8|4071.8|4079.8|4075.8|4067.3|4063.3|462
1662692400000|2022-09-09 03:00:00|4076.3|4072.3|4065.3|4061.3|4079.8|4075.8|4063.8|4059.8|382
1662692700000|2022-09-09 03:05:00|4064.8|4060.8|4067.3|4063.3|4067.8|4063.8|4059.8|4055.8|382
1662693000000|2022-09-09 03:10:00|4067.8|4063.8|4065.8|4061.8|4069.8|4065.8|4062.8|4058.8|265
1662693300000|2022-09-09 03:15:00|4066.3|4062.3|4072.3|4068.3|4072.8|4068.8|4066.3|4062.3|319
1662693600000|2022-09-09 03:20:00|4072.8|4068.8|4060.8|4056.8|4072.8|4068.8|4060.8|4056.8|377
1662693900000|2022-09-09 03:25:00|4061.3|4057.3|4066.8|4062.8|4068.3|4064.3|4059.8|4055.8|330
1662694200000|2022-09-09 03:30:00|4066.3|4062.3|4071.8|4067.8|4072.8|4068.8|4065.8|4061.8|307
1662694500000|2022-09-09 03:35:00|4072.3|4068.3|4084.8|4080.8|4084.8|4080.8|4072.3|4068.3|865
1662694800000|2022-09-09 03:40:00|4083.8|4079.8|4076.8|4072.8|4086.8|4082.8|4075.8|4071.8|408
1662695100000|2022-09-09 03:45:00|4076.3|4072.3|4075.3|4071.3|4077.8|4073.8|4072.8|4068.8|324
1662695400000|2022-09-09 03:50:00|4074.8|4070.8|4077.8|4073.8|4079.8|4075.8|4074.3|4070.3|302
1662695700000|2022-09-09 03:55:00|4078.3|4074.3|4084.8|4080.8|4084.8|4080.8|4078.3|4074.3|327
1662696000000|2022-09-09 04:00:00|4086.6|4077.6|4087|4078|4088|4079|4086.3|4077.3|10
1662696300000|2022-09-09 04:05:00|4087.2|4078.2|4088.1|4079.1|4089.4|4080.4|4087.2|4078.2|0
1662696600000|2022-09-09 04:10:00|4088.4|4079.4|4089.2|4080.2|4089.7|4080.7|4087.9|4078.9|0
1662696900000|2022-09-09 04:15:00|4089|4080|4088.4|4079.4|4089.2|4080.2|4088.4|4079.4|0
1662697200000|2022-09-09 04:20:00|4088.1|4079.1|4088.1|4079.1|4088.7|4079.7|4087.7|4078.7|0
1662697500000|2022-09-09 04:25:00|4088.4|4079.4|4088.4|4079.4|4088.8|4079.8|4087.3|4078.3|0
1662697800000|2022-09-09 04:30:00|4088.1|4079.1|4089.1|4080.1|4089.1|4080.1|4087.9|4078.9|0
1662698100000|2022-09-09 04:35:00|4089.4|4080.4|4091.1|4082.1|4091.1|4082.1|4089.1|4080.1|0
1662698400000|2022-09-09 04:40:00|4090.8|4081.8|4091.1|4082.1|4091.4|4082.4|4090.6|4081.6|0
1662698700000|2022-09-09 04:45:00|4091.2|4082.2|4094.2|4085.2|4095|4086|4091.1|4082.1|0
1662699000000|2022-09-09 04:50:00|4094|4085|4094.3|4085.3|4094.8|4085.8|4093.9|4084.9|0
1662699300000|2022-09-09 04:55:00|4094.4|4085.4|4093.6|4084.6|4094.4|4085.4|4093.5|4084.5|0
1662699600000|2022-09-09 05:00:00|4093.3|4084.3|4083.8|4079.8|4093.3|4085.8|4081.8|4077.8|1149
1662699900000|2022-09-09 05:05:00|4084.8|4080.8|4076.8|4072.8|4093.8|4089.8|4075.8|4071.8|699
1662700200000|2022-09-09 05:10:00|4077.3|4073.3|4078.8|4074.8|4082.8|4078.8|4074.3|4070.3|374
1662700500000|2022-09-09 05:15:00|4078.3|4074.3|4077.3|4073.3|4079.8|4075.8|4074.8|4070.8|227
1662700800000|2022-09-09 05:20:00|4076.8|4072.8|4071.8|4067.8|4076.8|4072.8|4068.8|4064.8|264
1662701100000|2022-09-09 05:25:00|4071.3|4067.3|4079.8|4075.8|4079.8|4075.8|4070.8|4066.8|295
1662701400000|2022-09-09 05:30:00|4079.3|4075.3|4076.8|4072.8|4083.8|4079.8|4073.8|4069.8|257
1662701700000|2022-09-09 05:35:00|4076.3|4072.3|4075.8|4071.8|4079.8|4075.8|4070.8|4066.8|258
1662702000000|2022-09-09 05:40:00|4076.3|4072.3|4080.8|4076.8|4080.8|4076.8|4075.8|4071.8|237
1662702300000|2022-09-09 05:45:00|4080.3|4076.3|4077.3|4073.3|4080.8|4076.8|4074.8|4070.8|255
1662702600000|2022-09-09 05:50:00|4076.8|4072.8|4080.8|4076.8|4080.8|4076.8|4072.8|4068.8|192
1662702900000|2022-09-09 05:55:00|4080.3|4076.3|4080.8|4076.8|4083.3|4079.3|4075.8|4071.8|297
1662703200000|2022-09-09 06:00:00|4081.3|4077.3|4077.8|4073.8|4081.3|4077.3|4072.3|4068.3|352
1662703500000|2022-09-09 06:05:00|4078.3|4074.3|4078.8|4074.8|4081.8|4077.8|4074.3|4070.3|290
1662703800000|2022-09-09 06:10:00|4079.8|4075.8|4079.8|4075.8|4082.8|4078.8|4076.8|4072.8|282
1662704100000|2022-09-09 06:15:00|4080.3|4076.3|4084.8|4080.8|4084.8|4080.8|4079.8|4075.8|302
1662704400000|2022-09-09 06:20:00|4085.3|4081.3|4088.8|4084.8|4089.8|4085.8|4084.8|4080.8|302
1662704700000|2022-09-09 06:25:00|4087.8|4083.8|4088.8|4084.8|4088.8|4084.8|4081.8|4077.8|302
1662705000000|2022-09-09 06:30:00|4088.3|4084.3|4085.8|4081.8|4090.3|4086.3|4084.8|4080.8|300
1662705300000|2022-09-09 06:35:00|4086.3|4082.3|4083.8|4079.8|4087.8|4083.8|4081.8|4077.8|309
1662705600000|2022-09-09 06:40:00|4082.8|4078.8|4082.8|4078.8|4085.8|4081.8|4077.8|4073.8|436
1662705900000|2022-09-09 06:45:00|4081.8|4077.8|4082.8|4078.8|4083.8|4079.8|4079.8|4075.8|260
1662706200000|2022-09-09 06:50:00|4082.3|4078.3|4082.8|4078.8|4085.8|4081.8|4080.8|4076.8|268
1662706500000|2022-09-09 06:55:00|4082.3|4078.3|4084.3|4080.3|4085.8|4081.8|4078.8|4074.8|331
1662706800000|2022-09-09 07:00:00|4083.8|4079.8|4083.3|4079.3|4084.3|4080.3|4078.8|4074.8|263
1662707100000|2022-09-09 07:05:00|4082.8|4078.8|4084.8|4080.8|4088.8|4084.8|4082.8|4078.8|366
1662707400000|2022-09-09 07:10:00|4085.3|4081.3|4090.8|4086.8|4091.8|4087.8|4084.8|4080.8|394
1662707700000|2022-09-09 07:15:00|4090.3|4086.3|4081.8|4077.8|4091.8|4087.8|4081.8|4077.8|530
1662708000000|2022-09-09 07:20:00|4082.3|4078.3|4079.8|4075.8|4083.8|4079.8|4077.8|4073.8|321
1662708300000|2022-09-09 07:25:00|4080.3|4076.3|4087.8|4083.8|4089.8|4085.8|4080.3|4076.3|407
1662708600000|2022-09-09 07:30:00|4088.3|4084.3|4084.8|4080.8|4090.3|4086.3|4083.8|4079.8|402
1662708900000|2022-09-09 07:35:00|4085.3|4081.3|4084.8|4080.8|4086.8|4082.8|4083.8|4079.8|512
1662709200000|2022-09-09 07:40:00|4083.8|4079.8|4085.8|4081.8|4087.8|4083.8|4082.8|4078.8|466
1662709500000|2022-09-09 07:45:00|4086.8|4082.8|4086.8|4082.8|4089.8|4085.8|4086.8|4082.8|600
1662709800000|2022-09-09 07:50:00|4085.8|4081.8|4082.8|4078.8|4087.8|4083.8|4078.8|4074.8|879
1662710100000|2022-09-09 07:55:00|4083.3|4079.3|4081.3|4077.3|4086.8|4082.8|4079.8|4075.8|909
1662710400000|2022-09-09 08:00:00|4080.8|4076.8|4071.8|4067.8|4081.8|4077.8|4068.8|4064.8|545
1662710700000|2022-09-09 08:05:00|4069.8|4065.8|4073.8|4069.8|4073.8|4069.8|4064.8|4060.8|1025
1662711000000|2022-09-09 08:10:00|4073.3|4069.3|4065.8|4061.8|4074.8|4070.8|4065.8|4061.8|619
1662711300000|2022-09-09 08:15:00|4064.8|4060.8|4068.8|4064.8|4069.8|4065.8|4064.8|4060.8|487
1662711600000|2022-09-09 08:20:00|4069.8|4065.8|4069.8|4065.8|4071.8|4067.8|4067.3|4063.3|452
1662711900000|2022-09-09 08:25:00|4068.8|4064.8|4070.3|4066.3|4072.3|4068.3|4062.8|4058.8|594
1662712200000|2022-09-09 08:30:00|4070.5|4061.5|4067.7|4058.7|4071.5|4062.5|4067.4|4058.4|0
1662712500000|2022-09-09 08:35:00|4067.4|4058.4|4064.1|4055.1|4070.1|4061.1|4064.1|4055.1|0
1662712800000|2022-09-09 08:40:00|4064.3|4055.3|4066.8|4057.8|4067.9|4058.9|4063.2|4054.2|0
1662713100000|2022-09-09 08:45:00|4067|4058|4069.6|4060.6|4069.8|4060.8|4067|4058|0
1662713400000|2022-09-09 08:50:00|4069.8|4060.8|4070.1|4061.1|4070.4|4061.4|4068.7|4059.7|0
1662713700000|2022-09-09 08:55:00|4070.3|4061.3|4070.1|4061.1|4070.8|4061.8|4069.2|4060.2|0
1662714000000|2022-09-09 09:00:00|4070.3|4061.3|4070.1|4061.1|4070.8|4061.8|4067.2|4058.2|0
1662714300000|2022-09-09 09:05:00|4070|4061|4069|4060|4070.7|4061.7|4066.9|4057.9|0
1662714600000|2022-09-09 09:10:00|4068.9|4059.9|4070.1|4061.1|4071|4062|4068.9|4059.9|0
1662714900000|2022-09-09 09:15:00|4070.4|4061.4|4069.3|4061.3|4070.6|4061.6|4065.3|4055.3|10
1662715200000|2022-09-09 09:20:00|4068.3|4060.3|4068.3|4060.3|4069.3|4061.3|4067.3|4058.3|6
1662715500000|2022-09-09 09:25:00|4067.3|4059.3|4066.3|4059.3|4068.3|4060.3|4065.3|4057.3|10
1662715800000|2022-09-09 09:30:00|4065.3|4058.3|4066.3|4058.3|4066.3|4059.3|4063.3|4056.3|23
1662716100000|2022-09-09 09:35:00|4065.3|4057.3|4055.3|4047.3|4066.3|4058.3|4054.3|4046.3|98
1662716400000|2022-09-09 09:40:00|4056.3|4046.3|4060.3|4052.3|4066.3|4058.3|4051.3|4042.3|99
1662716700000|2022-09-09 09:45:00|4059.3|4050.3|4063.3|4052.3|4064.3|4054.3|4058.3|4049.3|6
1662717000000|2022-09-09 09:50:00|4062.3|4053.3|4062.3|4053.3|4064.3|4055.3|4059.3|4051.3|15
1662717300000|2022-09-09 09:55:00|4061.3|4052.3|4064.3|4055.3|4064.3|4056.3|4060.3|4052.3|2
1662717600000|2022-09-09 10:00:00|4063.3|4054.3|4059.3|4051.3|4064.3|4055.3|4059.3|4051.3|6
1662717900000|2022-09-09 10:05:00|4060.3|4052.3|4058.3|4049.3|4061.3|4052.3|4056.3|4048.3|5
1662718200000|2022-09-09 10:10:00|4059.3|4050.3|4061.3|4051.3|4061.3|4053.3|4058.3|4048.3|1
1662718500000|2022-09-09 10:15:00|4060.3|4052.3|4059.3|4051.3|4063.3|4054.3|4059.3|4050.3|15
1662718800000|2022-09-09 10:20:00|4060.3|4052.3|4064.3|4057.3|4064.3|4057.3|4059.3|4050.3|6
1662719100000|2022-09-09 10:25:00|4063.3|4055.3|4064.3|4054.3|4064.3|4056.3|4061.3|4053.3|10
1662719400000|2022-09-09 10:30:00|4063.3|4053.3|4062.3|4052.3|4064.3|4057.3|4062.3|4052.3|1
1662719700000|2022-09-09 10:35:00|4063.3|4051.3|4064.3|4054.3|4064.3|4055.3|4061.3|4051.3|0
1662720000000|2022-09-09 10:40:00|4063.3|4055.3|4064.3|4055.3|4066.3|4056.3|4063.3|4054.3|1
1662720300000|2022-09-09 10:45:00|4065.3|4056.3|4065.3|4057.3|4066.3|4057.3|4063.3|4054.3|4
1662720600000|2022-09-09 10:50:00|4064.3|4055.3|4065.3|4057.3|4066.3|4058.3|4063.3|4055.3|2
1662720900000|2022-09-09 10:55:00|4064.3|4054.3|4065.3|4055.3|4066.3|4056.3|4062.3|4054.3|1
1662721200000|2022-09-09 11:00:00|4064.3|4054.3|4061.3|4053.3|4065.3|4055.3|4061.3|4052.3|3
1662721500000|2022-09-09 11:05:00|4062.3|4052.3|4062.3|4053.3|4065.3|4056.3|4062.3|4052.3|1
1662721800000|2022-09-09 11:10:00|4063.3|4052.3|4062.3|4053.3|4063.3|4054.3|4058.3|4051.3|14
1662722100000|2022-09-09 11:15:00|4061.3|4054.3|4059.3|4050.3|4062.3|4054.3|4058.3|4050.3|0
1662722400000|2022-09-09 11:20:00|4058.3|4051.3|4057.3|4048.3|4060.3|4052.3|4057.3|4048.3|2
1662722700000|2022-09-09 11:25:00|4056.3|4049.3|4056.3|4048.3|4059.3|4050.3|4055.3|4048.3|1
1662723000000|2022-09-09 11:30:00|4055.3|4049.3|4055.3|4047.3|4056.3|4049.3|4053.3|4046.3|17
1662723300000|2022-09-09 11:35:00|4054.3|4046.3|4057.3|4049.3|4057.3|4049.3|4054.3|4046.3|7
1662723600000|2022-09-09 11:40:00|4056.3|4048.3|4056.3|4047.3|4056.3|4049.3|4055.3|4047.3|4
1662723900000|2022-09-09 11:45:00|4055.3|4048.3|4056.3|4047.3|4057.3|4048.3|4055.3|4046.3|0
1662724200000|2022-09-09 11:50:00|4055.3|4048.3|4056.3|4048.3|4058.3|4050.3|4055.3|4047.3|6
1662724500000|2022-09-09 11:55:00|4055.3|4049.3|4058.3|4049.3|4058.3|4050.3|4054.3|4047.3|13
1662724800000|2022-09-09 12:00:00|4057.3|4048.3|4057.3|4048.3|4058.3|4050.3|4056.3|4046.3|2
1662725100000|2022-09-09 12:05:00|4056.3|4047.3|4054.3|4046.3|4057.3|4049.3|4053.3|4046.3|1
1662725400000|2022-09-09 12:10:00|4053.3|4047.3|4054.3|4044.3|4055.3|4047.3|4051.3|4043.3|4
1662725700000|2022-09-09 12:15:00|4053.3|4045.3|4055.3|4047.3|4056.3|4048.3|4051.3|4042.3|3
1662726000000|2022-09-09 12:20:00|4056.3|4048.3|4057.3|4048.3|4057.3|4049.3|4055.3|4047.3|0
1662726300000|2022-09-09 12:25:00|4058.3|4049.3|4057.3|4048.3|4059.3|4051.3|4055.3|4047.3|11
1662726600000|2022-09-09 12:30:00|4056.3|4047.3|4057.3|4048.3|4058.3|4049.3|4052.3|4044.3|5
1662726900000|2022-09-09 12:35:00|4058.3|4049.3|4056.3|4049.3|4058.3|4049.3|4055.3|4047.3|1
1662727200000|2022-09-09 12:40:00|4058.3|4048.3|4063.3|4055.3|4063.3|4056.3|4057.3|4048.3|11
1662727500000|2022-09-09 12:45:00|4062.3|4056.3|4061.3|4052.3|4063.3|4056.3|4058.3|4050.3|5
1662727800000|2022-09-09 12:50:00|4062.3|4051.3|4060.3|4050.3|4062.3|4053.3|4057.3|4049.3|1
1662728100000|2022-09-09 12:55:00|4061.3|4051.3|4060.3|4052.3|4063.3|4053.3|4059.3|4050.3|1
1662728400000|2022-09-09 13:00:00|4059.3|4051.3|4058.3|4049.3|4060.3|4052.3|4057.3|4048.3|6
1662728700000|2022-09-09 13:05:00|4059.3|4050.3|4057.3|4048.3|4059.3|4050.3|4055.3|4046.3|0
1662729000000|2022-09-09 13:10:00|4056.3|4047.3|4057.3|4049.3|4058.3|4049.3|4054.3|4046.3|5
1662729300000|2022-09-09 13:15:00|4058.3|4050.3|4057.3|4049.3|4058.3|4050.3|4055.3|4048.3|11
1662729600000|2022-09-09 13:20:00|4056.3|4048.3|4051.3|4043.3|4060.3|4052.3|4050.3|4041.3|21
1662729900000|2022-09-09 13:25:00|4050.3|4042.3|4043.3|4034.3|4051.3|4042.3|4040.3|4031.3|28
1662730200000|2022-09-09 13:30:00|4044.3|4035.3|4058.3|4049.3|4061.3|4054.3|4042.3|4033.3|99
1662730500000|2022-09-09 13:35:00|4057.3|4048.3|4071.3|4062.3|4071.3|4063.3|4056.3|4048.3|75
1662730800000|2022-09-09 13:40:00|4072.3|4063.3|4062.3|4053.3|4072.3|4065.3|4061.3|4052.3|57
1662731100000|2022-09-09 13:45:00|4061.3|4054.3|4082.3|4073.3|4082.3|4073.3|4061.3|4052.3|53
1662731400000|2022-09-09 13:50:00|4081.3|4071.3|4080.3|4071.3|4082.3|4075.3|4074.3|4066.3|58
1662731700000|2022-09-09 13:55:00|4079.3|4072.3|4080.3|4072.3|4081.3|4073.3|4073.3|4065.3|11
1662732000000|2022-09-09 14:00:00|4079.3|4070.3|4084.3|4075.3|4085.3|4078.3|4078.3|4069.3|35
1662732300000|2022-09-09 14:05:00|4083.3|4074.3|4081.3|4072.3|4085.3|4077.3|4079.3|4071.3|39
1662732600000|2022-09-09 14:10:00|4080.3|4071.3|4072.3|4064.3|4081.3|4071.3|4068.3|4060.3|38
1662732900000|2022-09-09 14:15:00|4073.3|4065.3|4068.3|4060.3|4079.3|4070.3|4068.3|4060.3|26
1662733200000|2022-09-09 14:20:00|4070.3|4061.3|4059.3|4051.3|4073.3|4064.3|4058.3|4050.3|44
1662733500000|2022-09-09 14:25:00|4058.3|4050.3|4062.3|4055.3|4064.3|4056.3|4056.3|4049.3|41
1662733800000|2022-09-09 14:30:00|4063.3|4054.3|4062.3|4053.3|4064.3|4056.3|4058.3|4051.3|14
1662734100000|2022-09-09 14:35:00|4061.3|4052.3|4063.3|4055.3|4066.3|4058.3|4059.3|4051.3|5
1662734400000|2022-09-09 14:40:00|4065.3|4054.3|4068.3|4059.3|4074.3|4066.3|4064.3|4054.3|23
1662734700000|2022-09-09 14:45:00|4069.3|4060.3|4064.3|4055.3|4070.3|4061.3|4061.3|4053.3|4
1662735000000|2022-09-09 14:50:00|4063.3|4056.3|4059.3|4051.3|4067.3|4058.3|4057.3|4049.3|23
1662735300000|2022-09-09 14:55:00|4058.3|4052.3|4059.3|4051.3|4062.3|4053.3|4052.3|4045.3|76
1662735600000|2022-09-09 15:00:00|4058.3|4050.3|4055.3|4047.3|4059.3|4052.3|4053.3|4046.3|45
1662735900000|2022-09-09 15:05:00|4057.3|4046.3|4060.3|4051.3|4063.3|4054.3|4055.3|4046.3|25
1662736200000|2022-09-09 15:10:00|4059.3|4050.3|4059.3|4051.3|4060.3|4051.3|4055.3|4046.3|11
1662736500000|2022-09-09 15:15:00|4061.3|4050.3|4054.3|4045.3|4062.3|4053.3|4051.3|4043.3|41
1662736800000|2022-09-09 15:20:00|4053.3|4044.3|4056.3|4047.3|4057.3|4048.3|4052.3|4043.3|28
1662737100000|2022-09-09 15:25:00|4057.3|4048.3|4060.3|4052.3|4061.3|4053.3|4055.3|4047.3|14
1662737400000|2022-09-09 15:30:00|4059.3|4051.3|4057.3|4049.3|4063.3|4054.3|4053.3|4045.3|60
1662737700000|2022-09-09 15:35:00|4058.3|4050.3|4060.3|4053.3|4062.3|4054.3|4057.3|4049.3|28
1662738000000|2022-09-09 15:40:00|4061.3|4054.3|4062.3|4055.3|4062.3|4055.3|4058.3|4051.3|21
1662738300000|2022-09-09 15:45:00|4061.3|4054.3|4066.3|4058.3|4068.3|4060.3|4061.3|4052.3|23
1662738600000|2022-09-09 15:50:00|4065.3|4057.3|4063.3|4054.3|4066.3|4057.3|4061.3|4052.3|12
1662738900000|2022-09-09 15:55:00|4062.3|4052.3|4062.3|4054.3|4065.3|4058.3|4060.3|4052.3|2
1662739200000|2022-09-09 16:00:00|4061.3|4053.3|4059.3|4050.3|4063.3|4054.3|4055.3|4048.3|12
1662739500000|2022-09-09 16:05:00|4060.3|4051.3|4061.3|4053.3|4061.3|4054.3|4058.3|4050.3|7
1662739800000|2022-09-09 16:10:00|4060.3|4054.3|4061.3|4052.3|4064.3|4055.3|4060.3|4051.3|10
1662740100000|2022-09-09 16:15:00|4060.3|4051.3|4057.3|4048.3|4061.3|4052.3|4055.3|4048.3|24
1662740400000|2022-09-09 16:20:00|4056.3|4047.3|4055.3|4047.3|4057.3|4049.3|4053.3|4046.3|8
1662740700000|2022-09-09 16:25:00|4056.3|4046.3|4055.3|4046.3|4058.3|4048.3|4053.3|4045.3|7
1662741000000|2022-09-09 16:30:00|4056.3|4047.3|4056.3|4046.3|4056.3|4048.3|4052.3|4044.3|13
1662741300000|2022-09-09 16:35:00|4055.3|4047.3|4057.3|4048.3|4059.3|4050.3|4054.3|4046.3|31
1662741600000|2022-09-09 16:40:00|4058.3|4049.3|4055.3|4046.3|4059.3|4050.3|4055.3|4046.3|5
1662741900000|2022-09-09 16:45:00|4056.3|4047.3|4058.3|4049.3|4059.3|4050.3|4054.3|4046.3|0
1662742200000|2022-09-09 16:50:00|4057.3|4048.3|4058.3|4049.3|4059.3|4050.3|4056.3|4047.3|0
1662742500000|2022-09-09 16:55:00|4057.3|4048.3|4057.3|4050.3|4058.3|4051.3|4056.3|4048.3|6
1662742800000|2022-09-09 17:00:00|4058.3|4049.3|4056.3|4048.3|4058.3|4050.3|4054.3|4047.3|8
1662743100000|2022-09-09 17:05:00|4055.3|4049.3|4057.3|4048.3|4058.3|4049.3|4055.3|4047.3|1
1662743400000|2022-09-09 17:10:00|4058.3|4049.3|4059.3|4050.3|4060.3|4051.3|4057.3|4047.3|1
1662743700000|2022-09-09 17:15:00|4060.3|4051.3|4060.3|4051.3|4062.3|4053.3|4059.3|4050.3|0
1662744000000|2022-09-09 17:20:00|4061.3|4050.3|4060.3|4051.3|4061.3|4052.3|4058.3|4050.3|0
1662744300000|2022-09-09 17:25:00|4061.3|4052.3|4059.3|4052.3|4062.3|4054.3|4059.3|4051.3|27
1662744600000|2022-09-09 17:30:00|4060.3|4051.3|4059.3|4051.3|4060.3|4052.3|4058.3|4050.3|12
1662744900000|2022-09-09 17:35:00|4060.3|4052.3|4060.3|4052.3|4060.3|4052.3|4058.3|4051.3|1
1662745200000|2022-09-09 17:40:00|4061.3|4051.3|4058.3|4050.3|4061.3|4051.3|4057.3|4050.3|3
1662745500000|2022-09-09 17:45:00|4057.3|4051.3|4058.3|4050.3|4058.3|4051.3|4056.3|4048.3|11
1662745800000|2022-09-09 17:50:00|4057.3|4051.3|4058.3|4049.3|4059.3|4051.3|4056.3|4046.3|2
1662746100000|2022-09-09 17:55:00|4057.3|4048.3|4058.3|4049.3|4059.3|4050.3|4056.3|4046.3|0
1662746400000|2022-09-09 18:00:00|4057.3|4048.3|4053.3|4045.3|4058.3|4049.3|4052.3|4045.3|3
1662746700000|2022-09-09 18:05:00|4052.3|4046.3|4052.3|4045.3|4055.3|4048.3|4052.3|4045.3|7
1662747000000|2022-09-09 18:10:00|4053.3|4046.3|4055.3|4046.3|4055.3|4047.3|4050.3|4043.3|10
1662747300000|2022-09-09 18:15:00|4054.3|4047.3|4056.3|4047.3|4057.3|4050.3|4054.3|4046.3|7
1662747600000|2022-09-09 18:20:00|4055.3|4046.3|4058.3|4050.3|4059.3|4050.3|4055.3|4046.3|1
1662747900000|2022-09-09 18:25:00|4057.3|4049.3|4059.3|4050.3|4059.3|4051.3|4057.3|4049.3|4
1662748200000|2022-09-09 18:30:00|4058.3|4049.3|4054.3|4046.3|4059.3|4050.3|4053.3|4044.3|3
1662748500000|2022-09-09 18:35:00|4053.3|4045.3|4055.3|4046.3|4055.3|4048.3|4052.3|4043.3|12
1662748800000|2022-09-09 18:40:00|4054.3|4045.3|4051.3|4043.3|4054.3|4047.3|4051.3|4043.3|3
1662749100000|2022-09-09 18:45:00|4050.3|4041.3|4050.3|4042.3|4050.3|4043.3|4050.3|4041.3|2
1662749400000|2022-09-09 18:50:00|4052.3|4041.3|4050.3|4041.3|4054.3|4044.3|4048.3|4041.3|17
1662749700000|2022-09-09 18:55:00|4051.3|4040.3|4052.4|4043.4|4056.3|4044.3|4049.3|4040.3|13
1662750000000|2022-09-09 19:00:00|4052.3|4043.3|4054.5|4045.5|4054.6|4045.6|4051.8|4042.8|0
1662750300000|2022-09-09 19:05:00|4054.6|4045.6|4052.5|4043.5|4054.7|4045.7|4052.3|4043.3|0
1662750600000|2022-09-09 19:10:00|4052.4|4043.4|4053.1|4044.1|4054.3|4045.3|4052.2|4043.2|0
1662750900000|2022-09-09 19:15:00|4053.2|4044.2|4054.2|4045.2|4054.3|4045.3|4052.6|4043.6|0
1662751200000|2022-09-09 19:20:00|4054.3|4045.3|4053|4044|4055|4046|4052.6|4043.6|0
1662751500000|2022-09-09 19:25:00|4053.1|4044.1|4052.1|4043.1|4053.7|4044.7|4052|4043|0
1662751800000|2022-09-09 19:30:00|4052|4043|4053.2|4044.2|4053.8|4044.8|4051.6|4042.6|0
1662752100000|2022-09-09 19:35:00|4053.3|4044.3|4051.6|4042.6|4053.7|4044.7|4051.2|4042.2|0
1662752400000|2022-09-09 19:40:00|4051.5|4042.5|4054.6|4045.6|4054.8|4045.8|4051.5|4042.5|0
1662752700000|2022-09-09 19:45:00|4054.5|4045.5|4051.9|4042.9|4054.6|4045.6|4051.9|4042.9|0
1662753000000|2022-09-09 19:50:00|4051.4|4042.4|4055.9|4046.9|4056.1|4047.1|4049|4040|0
1662753300000|2022-09-09 19:55:00|4055.7|4046.7|4051.7|4042.7|4055.9|4046.9|4051.4|4042.4|0
1662753600000|2022-09-09 20:00:00|4051.9|4042.9|4048.6|4039.6|4051.9|4042.9|4048.6|4039.6|0
1662753900000|2022-09-09 20:05:00|4048.9|4039.9|4048.4|4039.4|4049.3|4040.3|4046.5|4037.5|0
1662754200000|2022-09-09 20:10:00|4048.1|4039.1|4048.7|4039.7|4049.6|4040.6|4048.1|4039.1|0
1662754500000|2022-09-09 20:15:00|4048.9|4039.9|4049.5|4040.5|4049.5|4040.5|4048.4|4039.4|0
1662754800000|2022-09-09 20:20:00|4050.1|4041.1|4050.1|4041.1|4051|4042|4050.1|4041.1|0
1662755100000|2022-09-09 20:25:00|4050.3|4041.3|4050.4|4041.4|4050.7|4041.7|4050.1|4041.1|0
1662755400000|2022-09-09 20:30:00|4050.1|4041.1|4050.2|4041.2|4050.4|4041.4|4050.1|4041.1|0
1662755700000|2022-09-09 20:35:00|4050.4|4041.4|4050.1|4041.1|4050.4|4041.4|4050.1|4041.1|0
1662756000000|2022-09-09 20:40:00|4050.3|4041.3|4049.7|4040.7|4050.6|4041.6|4049.4|4040.4|0
1662756300000|2022-09-09 20:45:00|4049.9|4040.9|4050.6|4041.6|4050.7|4041.7|4049.7|4040.7|0
1662756600000|2022-09-09 20:50:00|4050.7|4041.7|4051.5|4042.5|4051.8|4042.8|4050.7|4041.7|0
1662756900000|2022-09-09 20:55:00|4051.8|4042.8|4051.7|4042.7|4051.8|4042.8|4051.5|4042.5|0
1662933600000|2022-09-11 22:00:00|4049|4040|4057.5|4048.5|4057.8|4048.8|4049|4040|0
1662933900000|2022-09-11 22:05:00|4057.4|4048.4|4056.4|4047.4|4059|4050|4055.4|4046.4|0
1662934200000|2022-09-11 22:10:00|4056.6|4047.6|4054.5|4045.5|4056.7|4047.7|4054.5|4045.5|0
1662934500000|2022-09-11 22:15:00|4054.8|4045.8|4054.5|4045.5|4057|4048|4054.5|4045.5|0
1662934800000|2022-09-11 22:20:00|4054.6|4045.6|4053.1|4044.1|4054.7|4045.7|4053.1|4044.1|0